KissMeData/041920/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,191300,1219382390,5970,5970,5970,5970,3554
20230721,191200,1219382390,5970,5970,5970,5970,0
20230721,191100,1219382390,5970,5970,5970,5970,0
20230721,191000,1219382390,5970,5970,5970,5970,0
20230721,190900,1219382390,5970,5970,5970,5970,0
20230721,190800,1219382390,5970,5970,5970,5970,0
20230721,190700,1219382390,5970,5970,5970,5970,0
20230721,190600,1219382390,5970,5970,5970,5970,0
20230721,190500,1219382390,5970,5970,5970,5970,0
20230721,190400,1219382390,5970,5970,5970,5970,0
20230721,190300,1219382390,5970,5970,5970,5970,0
20230721,190200,1219382390,5970,5970,5970,5970,0
20230721,190100,1219382390,5970,5970,5970,5970,0
20230721,190000,1219382390,5970,5970,5970,5970,0
20230721,185900,1219382390,5970,5970,5970,5970,0
20230721,185800,1219382390,5970,5970,5970,5970,0
20230721,185700,1219382390,5970,5970,5970,5970,0
20230721,185600,1219382390,5970,5970,5970,5970,0
20230721,185500,1219382390,5970,5970,5970,5970,0
20230721,185400,1219382390,5970,5970,5970,5970,0
20230721,185300,1219382390,5970,5970,5970,5970,0
20230721,185200,1219382390,5970,5970,5970,5970,0
20230721,185100,1219382390,5970,5970,5970,5970,0
20230721,185000,1219382390,5970,5970,5970,5970,0
20230721,184900,1219382390,5970,5970,5970,5970,0
20230721,184800,1219382390,5970,5970,5970,5970,0
20230721,184700,1219382390,5970,5970,5970,5970,0
20230721,184600,1219382390,5970,5970,5970,5970,0
20230721,184500,1219382390,5970,5970,5970,5970,0
20230721,184400,1219382390,5970,5970,5970,5970,0
20230721,184300,1219382390,5970,5970,5970,5970,3554
20230721,184200,1219382390,5970,5970,5970,5970,0
20230721,184100,1219382390,5970,5970,5970,5970,0
20230721,184000,1219382390,5970,5970,5970,5970,0
20230721,183900,1219382390,5970,5970,5970,5970,0
20230721,183800,1219382390,5970,5970,5970,5970,0
20230721,183700,1219382390,5970,5970,5970,5970,0
20230721,183600,1219382390,5970,5970,5970,5970,0
20230721,183500,1219382390,5970,5970,5970,5970,0
20230721,183400,1219382390,5970,5970,5970,5970,0
20230721,183300,1219382390,5970,5970,5970,5970,0
20230721,183200,1219382390,5970,5970,5970,5970,0
20230721,183100,1219382390,5970,5970,5970,5970,0
20230721,183000,1219382390,5970,5970,5970,5970,0
20230721,182900,1219382390,5970,5970,5970,5970,0
20230721,182800,1219382390,5970,5970,5970,5970,0
20230721,182700,1219382390,5970,5970,5970,5970,0
20230721,182600,1219382390,5970,5970,5970,5970,0
20230721,182500,1219382390,5970,5970,5970,5970,0
20230721,182400,1219382390,5970,5970,5970,5970,0
20230721,182300,1219382390,5970,5970,5970,5970,0
20230721,182200,1219382390,5970,5970,5970,5970,0
20230721,182100,1219382390,5970,5970,5970,5970,0
20230721,182000,1219382390,5970,5970,5970,5970,0
20230721,181900,1219382390,5970,5970,5970,5970,0
20230721,181800,1219382390,5970,5970,5970,5970,0
20230721,181700,1219382390,5970,5970,5970,5970,0
20230721,181600,1219382390,5970,5970,5970,5970,0
20230721,181500,1219382390,5970,5970,5970,5970,0
20230721,181400,1219382390,5970,5970,5970,5970,0
20230721,181300,1219382390,5970,5970,5970,5970,3554
20230721,181200,1219382390,5970,5970,5970,5970,0
20230721,181100,1219382390,5970,5970,5970,5970,0
20230721,181000,1219382390,5970,5970,5970,5970,0
20230721,180900,1219382390,5970,5970,5970,5970,0
20230721,180800,1219382390,5970,5970,5970,5970,0
20230721,180700,1219382390,5970,5970,5970,5970,0
20230721,180600,1219382390,5970,5970,5970,5970,0
20230721,180500,1219382390,5970,5970,5970,5970,0
20230721,180400,1219382390,5970,5970,5970,5970,0
20230721,180300,1219382390,5970,5970,5970,5970,0
20230721,180200,1219382390,5970,5970,5970,5970,0
20230721,180100,1219382390,5970,5970,5970,5970,0
20230721,180000,1219382390,5970,5970,5970,5970,0
20230721,175900,1219382390,5970,5970,5970,5970,0
20230721,175800,1219382390,5970,5970,5970,5970,0
20230721,175700,1219382390,5970,5970,5970,5970,0
20230721,175600,1219382390,5970,5970,5970,5970,0
20230721,175500,1219382390,5970,5970,5970,5970,0
20230721,175400,1219382390,5970,5970,5970,5970,0
20230721,175300,1219382390,5970,5970,5970,5970,0
20230721,175200,1219382390,5970,5970,5970,5970,0
20230721,175100,1219382390,5970,5970,5970,5970,0
20230721,175000,1219382390,5970,5970,5970,5970,0
20230721,174900,1219382390,5970,5970,5970,5970,0
20230721,174800,1219382390,5970,5970,5970,5970,0
20230721,174700,1219382390,5970,5970,5970,5970,0
20230721,174600,1219382390,5970,5970,5970,5970,0
20230721,174500,1219382390,5970,5970,5970,5970,0
20230721,174400,1219382390,5970,5970,5970,5970,0
20230721,174300,1219382390,5970,5970,5970,5970,3554
20230721,174200,1219382390,5970,5970,5970,5970,0
20230721,174100,1219382390,5970,5970,5970,5970,0
20230721,174000,1219382390,5970,5970,5970,5970,0
20230721,173900,1219382390,5970,5970,5970,5970,0
20230721,173800,1219382390,5970,5970,5970,5970,0
20230721,173700,1219382390,5970,5970,5970,5970,0
20230721,173600,1219382390,5970,5970,5970,5970,0
20230721,173500,1219382390,5970,5970,5970,5970,0
20230721,173400,1219382390,5970,5970,5970,5970,0
20230721,173300,1219382390,5970,5970,5970,5970,0
20230721,173200,1219382390,5970,5970,5970,5970,0
20230721,173100,1219382390,5970,5970,5970,5970,0
20230721,173000,1219382390,5970,5970,5970,5970,0
20230721,172900,1219382390,5970,5970,5970,5970,0
20230721,172800,1219382390,5970,5970,5970,5970,0
20230721,172700,1219382390,5970,5970,5970,5970,0
20230721,172600,1219382390,5970,5970,5970,5970,0
20230721,172500,1219382390,5970,5970,5970,5970,0
20230721,172400,1219382390,5970,5970,5970,5970,0
20230721,172300,1219382390,5970,5970,5970,5970,0
20230721,172200,1219382390,5970,5970,5970,5970,0
20230721,172100,1219382390,5970,5970,5970,5970,0
20230721,172000,1219382390,5970,5970,5970,5970,0
20230721,171900,1219382390,5970,5970,5970,5970,0
20230721,171800,1219382390,5970,5970,5970,5970,0
20230721,171700,1219382390,5970,5970,5970,5970,0
20230721,171600,1219382390,5970,5970,5970,5970,0
20230721,171500,1219382390,5970,5970,5970,5970,0
20230721,171400,1219382390,5970,5970,5970,5970,0
20230721,171300,1219382390,5970,5970,5970,5970,3554
20230721,171200,1219382390,5970,5970,5970,5970,0
20230721,171100,1219382390,5970,5970,5970,5970,0
20230721,171000,1219382390,5970,5970,5970,5970,0
20230721,170900,1219382390,5970,5970,5970,5970,0
20230721,170800,1219382390,5970,5970,5970,5970,0
20230721,170700,1219382390,5970,5970,5970,5970,0
20230721,170600,1219382390,5970,5970,5970,5970,0
20230721,170500,1219382390,5970,5970,5970,5970,0
20230721,170400,1219382390,5970,5970,5970,5970,0
20230721,170300,1219382390,5970,5970,5970,5970,0
20230721,170200,1219382390,5970,5970,5970,5970,0
20230721,170100,1219382390,5970,5970,5970,5970,0
20230721,170000,1219382390,5970,5970,5970,5970,0
20230721,165900,1219382390,5970,5970,5970,5970,0
20230721,165800,1219382390,5970,5970,5970,5970,0
20230721,165700,1219382390,5970,5970,5970,5970,0
20230721,165600,1219382390,5970,5970,5970,5970,0
20230721,165500,1219382390,5970,5970,5970,5970,0
20230721,165400,1219382390,5970,5970,5970,5970,0
20230721,165300,1219382390,5970,5970,5970,5970,0
20230721,165200,1219382390,5970,5970,5970,5970,0
20230721,165100,1219382390,5970,5970,5970,5970,0
20230721,165000,1219382390,5970,5970,5970,5970,0
20230721,164900,1219382390,5970,5970,5970,5970,0
20230721,164800,1219382390,5970,5970,5970,5970,0
20230721,164700,1219382390,5970,5970,5970,5970,0
20230721,164600,1219382390,5970,5970,5970,5970,0
20230721,164500,1219382390,5970,5970,5970,5970,0
20230721,164400,1219382390,5970,5970,5970,5970,0
20230721,164300,1219382390,5970,5970,5970,5970,3554
20230721,164200,1219382390,5970,5970,5970,5970,0
20230721,164100,1219382390,5970,5970,5970,5970,0
20230721,164000,1219382390,5970,5970,5970,5970,0
20230721,163900,1219382390,5970,5970,5970,5970,0
20230721,163800,1219382390,5970,5970,5970,5970,0
20230721,163700,1219382390,5970,5970,5970,5970,0
20230721,163600,1219382390,5970,5970,5970,5970,0
20230721,163500,1219382390,5970,5970,5970,5970,0
20230721,163400,1219382390,5970,5970,5970,5970,0
20230721,163300,1219382390,5970,5970,5970,5970,0
20230721,163200,1219382390,5970,5970,5970,5970,0
20230721,163100,1219382390,5970,5970,5970,5970,0
20230721,163000,1219382390,5970,5970,5970,5970,0
20230721,162900,1219382390,5970,5970,5970,5970,0
20230721,162800,1219382390,5970,5970,5970,5970,0
20230721,162700,1219382390,5970,5970,5970,5970,0
20230721,162600,1219382390,5970,5970,5970,5970,0
20230721,162500,1219382390,5970,5970,5970,5970,0
20230721,162400,1219382390,5970,5970,5970,5970,0
20230721,162300,1219382390,5970,5970,5970,5970,0
20230721,162200,1219382390,5970,5970,5970,5970,0
20230721,162100,1219382390,5970,5970,5970,5970,0
20230721,162000,1219382390,5970,5970,5970,5970,0
20230721,161900,1219382390,5970,5970,5970,5970,0
20230721,161800,1219382390,5970,5970,5970,5970,0
20230721,161700,1219382390,5970,5970,5970,5970,0
20230721,161600,1219382390,5970,5970,5970,5970,0
20230721,161500,1219382390,5970,5970,5970,5970,0
20230721,161400,1219382390,5970,5970,5970,5970,0
20230721,161300,1219382390,5970,5970,5970,5970,3554
20230721,161200,1219382390,5970,5970,5970,5970,0
20230721,161100,1219382390,5970,5970,5970,5970,0
20230721,161000,1219382390,5970,5970,5970,5970,0
20230721,160900,1219382390,5970,5970,5970,5970,0
20230721,160800,1219382390,5970,5970,5970,5970,0
20230721,160700,1219382390,5970,5970,5970,5970,0
20230721,160600,1219382390,5970,5970,5970,5970,0
20230721,160500,1219382390,5970,5970,5970,5970,0
20230721,160400,1219382390,5970,5970,5970,5970,0
20230721,160300,1219382390,5970,5970,5970,5970,0
20230721,160200,1219382390,5970,5970,5970,5970,0
20230721,160100,1219382390,5970,5970,5970,5970,0
20230721,160000,1219382390,5970,5970,5970,5970,0
20230721,155900,1219382390,5970,5970,5970,5970,0
20230721,155800,1219382390,5970,5970,5970,5970,0
20230721,155700,1219382390,5970,5970,5970,5970,0
20230721,155600,1219382390,5970,5970,5970,5970,0
20230721,155500,1219382390,5970,5970,5970,5970,0
20230721,155400,1219382390,5970,5970,5970,5970,0
20230721,155300,1219382390,5970,5970,5970,5970,0
20230721,155200,1219382390,5970,5970,5970,5970,0
20230721,155100,1219382390,5970,5970,5970,5970,0
20230721,155000,1219382390,5970,5970,5970,5970,0
20230721,154900,1219382390,5970,5970,5970,5970,0
20230721,154800,1219382390,5970,5970,5970,5970,0
20230721,154700,1219382390,5970,5970,5970,5970,0
20230721,154600,1219382390,5970,5970,5970,5970,0
20230721,154500,1219382390,5970,5970,5970,5970,0
20230721,154400,1219382390,5970,5970,5970,5970,0
20230721,154300,1219382390,5970,5970,5970,5970,3554
20230721,154200,1219382390,5970,5970,5970,5970,0
20230721,154100,1219382390,5970,5970,5970,5970,0
20230721,154000,1219382390,5970,5970,5970,5970,0
20230721,153900,1219382390,5970,5970,5970,5970,0
20230721,153800,1219382390,5970,5970,5970,5970,0
20230721,153700,1219382390,5970,5970,5970,5970,0
20230721,153600,1219382390,5970,5970,5970,5970,0
20230721,153500,1219382390,5970,5970,5970,5970,0
20230721,153400,1219382390,5970,5970,5970,5970,0
20230721,153300,1219382390,5970,5970,5970,5970,0
20230721,153200,1219382390,5970,5970,5970,5970,0
20230721,153100,1219382390,5970,5970,5970,5970,0
20230721,153000,1219382390,5970,5970,5970,5970,3554
20230721,152900,1198165010,6010,6010,6010,6010,0
20230721,152800,1198165010,6010,6010,6010,6010,0
20230721,152700,1198165010,6010,6010,6010,6010,0
20230721,152600,1198165010,6010,6010,6010,6010,0
20230721,152500,1198165010,6010,6010,6010,6010,0
20230721,152400,1198165010,6010,6010,6010,6010,0
20230721,152300,1198165010,6010,6010,6010,6010,0
20230721,152200,1198165010,6010,6010,6010,6010,0
20230721,152100,1198165010,6010,6010,6010,6010,0
20230721,152000,1198165010,6010,6010,6010,6010,0
20230721,151900,1198165010,6010,5990,6020,5970,4522
20230721,151800,1171027680,5970,5970,5970,5970,0
20230721,151700,1171027680,5970,5990,5990,5970,724
20230721,151600,1166701760,6000,6000,6000,6000,100
20230721,151500,1166101760,6010,6010,6010,6010,1
20230721,151400,1166095750,6000,6000,6000,6000,20
20230721,151300,1165975750,6000,6000,6000,6000,0
20230721,151200,1165975750,6000,6000,6000,6000,0
20230721,151100,1165975750,6000,6000,6000,6000,689
20230721,151000,1161841750,6000,5990,6000,5990,202
20230721,150900,1160631760,5970,5970,5970,5970,1
20230721,150800,1160625790,5980,5980,5980,5980,2372
20230721,150700,1146441230,5980,5980,5980,5980,355
20230721,150600,1144318330,5980,6000,6000,5980,813
20230721,150500,1139453460,6000,6000,6000,6000,224
20230721,150400,1138109460,6000,6000,6000,6000,0
20230721,150300,1138109460,6000,6000,6000,6000,218
20230721,150200,1136801460,6000,6000,6000,6000,0
20230721,150100,1136801460,6000,6000,6000,6000,44
20230721,150000,1136537460,6000,6000,6000,6000,0
20230721,145900,1136537460,6000,6000,6000,6000,448
20230721,145800,1133849460,6000,6000,6000,6000,1
20230721,145700,1133843460,5990,5990,5990,5990,10
20230721,145600,1133783560,6000,6000,6000,6000,0
20230721,145500,1133783560,6000,6000,6000,6000,13
20230721,145400,1133705560,6000,6000,6000,6000,5
20230721,145300,1133675560,6000,6000,6000,6000,52
20230721,145200,1133363560,5980,5980,5980,5980,121
20230721,145100,1132639980,5980,5980,5980,5980,191
20230721,145000,1131497800,5980,5980,5980,5980,150
20230721,144900,1130600800,5980,5980,5980,5980,0
20230721,144800,1130600800,5980,5980,5980,5980,150
20230721,144700,1129703800,5980,5990,5990,5980,2820
20230721,144600,1112826350,5990,5990,5990,5990,15
20230721,144500,1112736500,6020,6020,6020,6020,0
20230721,144400,1112736500,6020,6010,6020,6010,2017
20230721,144300,1100598490,6000,6010,6010,6000,553
20230721,144200,1097279970,6010,6010,6010,6010,448
20230721,144100,1094587490,6010,6010,6010,6010,0
20230721,144000,1094587490,6010,6010,6010,6010,20
20230721,143900,1094467290,5980,5980,5980,5980,0
20230721,143800,1094467290,5980,5980,5980,5980,0
20230721,143700,1094467290,5980,5980,5980,5980,5
20230721,143600,1094437390,5980,5990,5990,5980,214
20230721,143500,1093157200,5990,5990,5990,5990,18
20230721,143400,1093049380,6000,6000,6000,6000,0
20230721,143300,1093049380,6000,6000,6000,6000,609
20230721,143200,1089395380,6000,5980,6000,5980,3923
20230721,143100,1065934500,6000,6000,6000,6000,1276
20230721,143000,1058278500,6000,6000,6000,6000,0
20230721,142900,1058278500,6000,5980,6000,5980,11
20230721,142800,1058212700,6000,6000,6000,6000,500
20230721,142700,1055212700,5990,5990,5990,5990,161
20230721,142600,1054248310,5990,5990,5990,5990,10
20230721,142500,1054188410,5990,5990,5990,5990,432
20230721,142400,1051600730,5990,5990,5990,5990,2084
20230721,142300,1039117570,5990,5990,5990,5990,43
20230721,142200,1038860000,6000,6000,6000,6000,0
20230721,142100,1038860000,6000,6000,6000,6000,0
20230721,142000,1038860000,6000,6000,6000,6000,100
20230721,141900,1038260000,5990,5990,5990,5990,12
20230721,141800,1038188120,6000,6000,6000,6000,0
20230721,141700,1038188120,6000,6000,6000,6000,50
20230721,141600,1037888120,5990,5990,5990,5990,0
20230721,141500,1037888120,5990,5990,5990,5990,0
20230721,141400,1037888120,5990,5990,5990,5990,0
20230721,141300,1037888120,5990,5990,5990,5990,0
20230721,141200,1037888120,5990,5990,5990,5990,35
20230721,141100,1037678470,5990,5990,5990,5990,1323
20230721,141000,1029753700,6000,6000,6000,6000,0
20230721,140900,1029753700,6000,6000,6000,6000,0
20230721,140800,1029753700,6000,6000,6000,6000,1041
20230721,140700,1023507700,6010,6000,6010,6000,225
20230721,140600,1022157590,6000,6000,6000,6000,10
20230721,140500,1022097590,6010,6010,6010,6010,0
20230721,140400,1022097590,6010,6010,6010,6010,0
20230721,140300,1022097590,6010,6010,6010,6010,0
20230721,140200,1022097590,6010,6010,6010,6010,100
20230721,140100,1021496590,6000,6000,6000,6000,0
20230721,140000,1021496590,6000,6000,6000,6000,0
20230721,135900,1021496590,6000,6020,6020,6000,260
20230721,135800,1019936070,6020,6020,6020,6020,0
20230721,135700,1019936070,6020,6010,6020,6010,2031
20230721,135600,1007709760,6010,6010,6010,6010,0
20230721,135500,1007709760,6010,6010,6010,6010,0
20230721,135400,1007709760,6010,6010,6010,6010,0
20230721,135300,1007709760,6010,6010,6010,6010,0
20230721,135200,1007709760,6010,6010,6010,6010,0
20230721,135100,1007709760,6010,6010,6010,6010,0
20230721,135000,1007709760,6010,6010,6010,6010,0
20230721,134900,1007709760,6010,6010,6010,6010,520
20230721,134800,1004584560,6010,6010,6010,6010,0
20230721,134700,1004584560,6010,6010,6010,6010,0
20230721,134600,1004584560,6010,6010,6010,6010,0
20230721,134500,1004584560,6010,6010,6010,6010,0
20230721,134400,1004584560,6010,6010,6010,6010,370
20230721,134300,1002360860,6010,6010,6010,6010,0
20230721,134200,1002360860,6010,6010,6010,6010,10
20230721,134100,1002300760,6000,6000,6000,6000,0
20230721,134000,1002300760,6000,6000,6000,6000,18
20230721,133900,1002192760,6000,6000,6000,6000,0
20230721,133800,1002192760,6000,6000,6000,6000,82
20230721,133700,1001700760,6000,6000,6000,6000,119
20230721,133600,1000986760,5990,5990,5990,5990,0
20230721,133500,1000986760,5990,5990,5990,5990,50
20230721,133400,1000687260,5990,5990,5990,5990,0
20230721,133300,1000687260,5990,5980,5990,5980,380
20230721,133200,998411560,5980,5980,5980,5980,264
20230721,133100,996832840,5980,5990,5990,5980,613
20230721,133000,993166100,5990,5990,5990,5990,100
20230721,132900,992567100,5990,5990,5990,5990,0
20230721,132800,992567100,5990,6000,6000,5990,1528
20230721,132700,983414370,6000,6000,6000,6000,190
20230721,132600,982274370,6000,6000,6000,6000,128
20230721,132500,981506370,6000,6000,6000,6000,0
20230721,132400,981506370,6000,6000,6000,6000,500
20230721,132300,978506370,6000,6000,6000,6000,0
20230721,132200,978506370,6000,6000,6000,6000,0
20230721,132100,978506370,6000,6000,6000,6000,54
20230721,132000,978182370,6000,6000,6000,6000,0
20230721,131900,978182370,6000,6000,6000,6000,275
20230721,131800,976532370,6000,6000,6000,6000,89
20230721,131700,975998370,6000,6010,6010,6000,1751
20230721,131600,965491170,6010,6020,6020,6010,414
20230721,131500,963001890,6020,6020,6020,6020,23
20230721,131400,962863430,6020,6020,6020,6020,300
20230721,131300,961057430,6000,6000,6000,6000,1087
20230721,131200,954535430,6000,6000,6000,6000,50
20230721,131100,954235430,6010,6010,6010,6010,0
20230721,131000,954235430,6010,6010,6010,6010,211
20230721,130900,952967320,6010,6010,6010,6010,359
20230721,130800,950809730,6010,6010,6010,6010,0
20230721,130700,950809730,6010,6010,6010,6010,1
20230721,130600,950803720,6020,6020,6020,6020,0
20230721,130500,950803720,6020,6010,6020,6010,51
20230721,130400,950497200,6000,6000,6000,6000,1
20230721,130300,950491200,6000,6000,6000,6000,0
20230721,130200,950491200,6000,6000,6000,6000,0
20230721,130100,950491200,6000,6000,6000,6000,100
20230721,130000,949891200,6000,6000,6000,6000,1
20230721,125900,949885200,6000,6020,6020,6000,2
20230721,125800,949873180,6000,6000,6000,6000,0
20230721,125700,949873180,6000,6000,6000,6000,8
20230721,125600,949825180,6020,6020,6020,6020,1
20230721,125500,949819160,6000,6000,6000,6000,40
20230721,125400,949579160,5990,5990,5990,5990,0
20230721,125300,949579160,5990,5990,5990,5990,25
20230721,125200,949429410,5990,5990,5990,5990,0
20230721,125100,949429410,5990,5990,5990,5990,0
20230721,125000,949429410,5990,5990,5990,5990,32
20230721,124900,949237730,5990,5990,5990,5990,0
20230721,124800,949237730,5990,5990,5990,5990,1
20230721,124700,949231740,5980,5980,5980,5980,0
20230721,124600,949231740,5980,5980,5980,5980,16
20230721,124500,949136060,5980,5980,5980,5980,0
20230721,124400,949136060,5980,5970,5980,5970,3551
20230721,124300,927903030,5970,5970,5970,5970,0
20230721,124200,927903030,5970,5990,5990,5970,2338
20230721,124100,913923490,5990,6000,6000,5990,1001
20230721,124000,907926500,5990,5990,5990,5990,0
20230721,123900,907926500,5990,5990,5990,5990,351
20230721,123800,905824010,6000,6000,6000,6000,122
20230721,123700,905092010,5990,5990,5990,5990,50
20230721,123600,904792510,5990,6000,6000,5990,3119
20230721,123500,886092080,6010,6010,6010,6010,202
20230721,123400,884878060,6010,6000,6010,6000,259
20230721,123300,883323860,6010,6010,6010,6010,100
20230721,123200,882722860,6010,6010,6010,6010,330
20230721,123100,880739560,6020,6020,6020,6020,500
20230721,123000,877729560,6010,6000,6010,6000,238
20230721,122900,876301310,6000,6010,6010,6000,3325
20230721,122800,856329460,6020,6020,6020,6020,2
20230721,122700,856317420,6020,6020,6020,6020,201
20230721,122600,855107400,6020,6010,6020,6010,574
20230721,122500,851656920,6020,6020,6020,6020,300
20230721,122400,849850920,6020,6020,6020,6020,0
20230721,122300,849850920,6020,6020,6020,6020,2
20230721,122200,849838880,6010,6010,6010,6010,83
20230721,122100,849340050,6010,6010,6010,6010,332
20230721,122000,847344730,6020,6020,6020,6020,0
20230721,121900,847344730,6020,6020,6020,6020,155
20230721,121800,846411630,6020,6020,6020,6020,10
20230721,121700,846351430,6020,6020,6020,6020,1
20230721,121600,846345410,6020,6020,6020,6020,0
20230721,121500,846345410,6020,6020,6020,6020,130
20230721,121400,845562810,6020,6020,6020,6020,0
20230721,121300,845562810,6020,6020,6020,6020,174
20230721,121200,844515330,6020,6020,6020,6020,128
20230721,121100,843744770,6020,6020,6020,6020,7
20230721,121000,843702630,6020,6020,6020,6020,23
20230721,120900,843564170,6020,6020,6020,6020,6
20230721,120800,843528050,6020,6020,6020,6020,36
20230721,120700,843311330,6010,6020,6020,6010,424
20230721,120600,840759310,6020,6010,6020,6010,1000
20230721,120500,834744310,6010,6020,6020,6010,581
20230721,120400,831247380,6020,6040,6040,6020,4662
20230721,120300,803139640,6040,6040,6040,6040,1
20230721,120200,803133600,6040,6040,6040,6040,0
20230721,120100,803133600,6040,6040,6040,6040,100
20230721,120000,802529600,6040,6040,6040,6040,0
20230721,115900,802529600,6040,6040,6040,6040,5
20230721,115800,802499400,6040,6040,6040,6040,6
20230721,115700,802463160,6040,6040,6040,6040,0
20230721,115600,802463160,6040,6040,6040,6040,0
20230721,115500,802463160,6040,6040,6040,6040,1132
20230721,115400,795625880,6050,6050,6050,6050,2277
20230721,115300,781850030,6050,6050,6050,6050,150
20230721,115200,780942530,6060,6060,6060,6060,0
20230721,115100,780942530,6060,6060,6060,6060,120
20230721,115000,780215330,6070,6070,6070,6070,0
20230721,114900,780215330,6070,6070,6070,6070,9
20230721,114800,780160700,6060,6050,6060,6050,724
20230721,114700,775775470,6060,6060,6060,6060,990
20230721,114600,769776070,6070,6070,6070,6070,0
20230721,114500,769776070,6070,6060,6070,6060,19
20230721,114400,769660800,6080,6060,6080,6060,6
20230721,114300,769624420,6070,6070,6070,6070,150
20230721,114200,768713920,6070,6070,6070,6070,1
20230721,114100,768707850,6060,6060,6060,6060,20
20230721,114000,768586650,6060,6070,6070,6060,102
20230721,113900,767967530,6060,6060,6060,6060,1
20230721,113800,767961470,6070,6070,6070,6060,2084
20230721,113700,755332410,6080,6070,6080,6070,2
20230721,113600,755320260,6070,6080,6080,6070,1435
20230721,113500,746609780,6080,6070,6090,6070,22
20230721,113400,746476210,6090,6080,6090,6080,726
20230721,113300,742062110,6080,6080,6080,6080,0
20230721,113200,742062110,6080,6080,6080,6080,38
20230721,113100,741831070,6070,6080,6080,6070,114
20230721,113000,741138950,6080,6080,6080,6080,11
20230721,112900,741072070,6070,6070,6080,6070,330
20230721,112800,739067970,6080,6080,6080,6080,9
20230721,112700,739013250,6080,6080,6080,6080,0
20230721,112600,739013250,6080,6080,6080,6080,0
20230721,112500,739013250,6080,6080,6080,6080,2
20230721,112400,739001090,6090,6090,6090,6090,0
20230721,112300,739001090,6090,6080,6090,6080,151
20230721,112200,738083000,6080,6080,6080,6080,388
20230721,112100,735723960,6090,6090,6090,6090,0
20230721,112000,735723960,6090,6090,6090,6090,6
20230721,111900,735687420,6100,6090,6100,6090,5
20230721,111800,735656960,6090,6090,6090,6090,16
20230721,111700,735559520,6100,6090,6100,6090,115
20230721,111600,734859140,6090,6080,6090,6080,324
20230721,111500,732889200,6080,6080,6080,6080,0
20230721,111400,732889200,6080,6080,6080,6080,0
20230721,111300,732889200,6080,6080,6080,6080,0
20230721,111200,732889200,6080,6080,6080,6080,2
20230721,111100,732877040,6070,6070,6080,6070,555
20230721,111000,729508150,6070,6080,6080,6070,139
20230721,110900,728663080,6080,6080,6080,6080,9
20230721,110800,728608360,6090,6090,6090,6080,33
20230721,110700,728407400,6090,6090,6090,6090,0
20230721,110600,728407400,6090,6090,6090,6090,5
20230721,110500,728376950,6090,6080,6090,6080,9
20230721,110400,728322200,6090,6090,6090,6090,1
20230721,110300,728316110,6070,6090,6090,6070,174
20230721,110200,727259730,6090,6060,6090,6060,1997
20230721,110100,715157820,6060,6070,6070,6050,4089
20230721,110000,690385310,6080,6090,6090,6080,1412
20230721,105900,681799300,6100,6090,6100,6090,582
20230721,105800,678254770,6100,6100,6100,6100,245
20230721,105700,676760270,6090,6090,6090,6090,0
20230721,105600,676760270,6090,6090,6090,6090,0
20230721,105500,676760270,6090,6090,6090,6090,188
20230721,105400,675615350,6090,6090,6090,6090,21
20230721,105300,675487460,6090,6090,6090,6090,16
20230721,105200,675390020,6100,6100,6100,6100,0
20230721,105100,675390020,6100,6100,6100,6100,4
20230721,105000,675365620,6080,6080,6080,6080,21
20230721,104900,675237940,6080,6090,6090,6080,597
20230721,104800,671606450,6100,6100,6100,6100,1
20230721,104700,671600350,6090,6100,6100,6090,102
20230721,104600,670978160,6100,6100,6100,6100,2
20230721,104500,670965960,6090,6100,6100,6090,1039
20230721,104400,664638400,6100,6100,6100,6100,7
20230721,104300,664595700,6100,6100,6100,6100,406
20230721,104200,662119100,6120,6120,6120,6120,1
20230721,104100,662112980,6110,6110,6110,6110,0
20230721,104000,662112980,6110,6110,6110,6110,50
20230721,103900,661807480,6110,6110,6110,6110,202
20230721,103800,660573260,6110,6110,6110,6110,0
20230721,103700,660573260,6110,6100,6110,6100,4
20230721,103600,660548850,6090,6100,6100,6090,310
20230721,103500,658660780,6110,6110,6110,6110,49
20230721,103400,658361390,6110,6110,6110,6110,759
20230721,103300,653723900,6110,6110,6110,6110,12
20230721,103200,653650580,6110,6090,6110,6080,501
20230721,103100,650602360,6080,6090,6090,6080,1325
20230721,103000,642536630,6090,6090,6090,6090,423
20230721,102900,639960560,6090,6090,6090,6090,84
20230721,102800,639449000,6100,6100,6100,6100,1641
20230721,102700,629438900,6100,6120,6120,6100,1300
20230721,102600,621500040,6120,6120,6120,6120,1
20230721,102500,621493920,6130,6130,6130,6130,0
20230721,102400,621493920,6130,6130,6130,6130,0
20230721,102300,621493920,6130,6120,6130,6120,13
20230721,102200,621414270,6100,6100,6100,6100,45
20230721,102100,621139770,6140,6140,6140,6140,1
20230721,102000,621133630,6100,6100,6100,6100,89
20230721,101900,620590730,6110,6130,6130,6110,220
20230721,101800,619242530,6110,6110,6110,6110,312
20230721,101700,617336210,6110,6120,6120,6110,53
20230721,101600,617011880,6120,6120,6120,6120,0
20230721,101500,617011880,6120,6120,6120,6120,1
20230721,101400,617005760,6110,6100,6110,6090,115
20230721,101300,616303330,6090,6090,6090,6090,768
20230721,101200,611626210,6090,6090,6090,6090,515
20230721,101100,608489860,6080,6080,6080,6080,3299
20230721,101000,588431940,6060,6080,6080,6060,2083
20230721,100900,575768920,6080,6080,6080,6080,0
20230721,100800,575768920,6080,6080,6080,6080,35
20230721,100700,575556120,6050,6080,6080,6050,816
20230721,100600,570618080,6050,6050,6050,6050,10
20230721,100500,570557580,6080,6060,6080,6050,1537
20230721,100400,561244060,6070,6070,6070,6070,320
20230721,100300,559301660,6080,6080,6080,6080,20
20230721,100200,559180060,6080,6080,6080,6080,0
20230721,100100,559180060,6080,6080,6080,6080,428
20230721,100000,556577820,6070,6070,6070,6070,986
20230721,095900,550592800,6070,6080,6080,6070,567
20230721,095800,547148710,6080,6080,6080,6080,80
20230721,095700,546662310,6070,6070,6070,6070,16
20230721,095600,546565190,6070,6080,6080,6070,1350
20230721,095500,538368190,6080,6080,6080,6080,0
20230721,095400,538368190,6080,6080,6080,6080,521
20230721,095300,535200510,6090,6090,6090,6090,0
20230721,095200,535200510,6090,6090,6090,6090,10
20230721,095100,535139610,6090,6090,6090,6090,1000
20230721,095000,529049610,6070,6070,6070,6070,125
20230721,094900,528290860,6070,6070,6070,6070,0
20230721,094800,528290860,6070,6070,6070,6060,498
20230721,094700,525268800,6100,6100,6100,6100,0
20230721,094600,525268800,6100,6080,6100,6080,120
20230721,094500,524537200,6070,6060,6070,6060,235
20230721,094400,523112750,6050,6070,6070,6050,2931
20230721,094300,505356940,6060,6080,6080,6060,1566
20230721,094200,495848460,6120,6070,6120,6070,16
20230721,094100,495751010,6070,6070,6070,6060,798
20230721,094000,490914480,6080,6080,6080,6070,1938
20230721,093900,479132270,6080,6100,6100,6080,2908
20230721,093800,461419140,6100,6120,6120,6090,1192
20230721,093700,454147690,6130,6130,6130,6130,6
20230721,093600,454110910,6130,6130,6130,6130,1
20230721,093500,454104780,6140,6140,6140,6140,0
20230721,093400,454104780,6140,6140,6140,6090,73
20230721,093300,453657510,6100,6110,6110,6100,1307
20230721,093200,445683310,6110,6120,6120,6100,6218
20230721,093100,407681960,6160,6120,6160,6120,406
20230721,093000,405190720,6120,6160,6160,6120,38
20230721,092900,404957840,6120,6120,6120,6110,887
20230721,092800,399529440,6140,6140,6140,6130,3156
20230721,092700,380175690,6180,6170,6180,6170,100
20230721,092600,379557790,6170,6170,6170,6170,30
20230721,092500,379372690,6190,6130,6190,6130,1121
20230721,092400,372494470,6130,6180,6180,6130,5001
20230721,092300,341748890,6190,6190,6190,6190,33
20230721,092200,341544620,6170,6170,6170,6170,552
20230721,092100,338138780,6170,6200,6200,6170,962
20230721,092000,332183600,6200,6190,6200,6190,554
20230721,091900,328751750,6200,6200,6200,6200,265
20230721,091800,327108750,6200,6170,6210,6170,1151
20230721,091700,319975330,6170,6170,6190,6170,210
20230721,091600,318679530,6170,6160,6180,6150,5305
20230721,091500,286004630,6170,6160,6180,6160,356
20230721,091400,283807900,6160,6180,6190,6160,1048
20230721,091300,277339380,6190,6190,6190,6150,770
20230721,091200,272591990,6180,6240,6240,6180,6995
20230721,091100,229180060,6230,6230,6250,6210,5095
20230721,091000,197425980,6220,6140,6220,6140,8790
20230721,090900,143057760,6110,6110,6110,6110,400
20230721,090800,140613760,6110,6120,6140,6110,497
20230721,090700,137569060,6110,6140,6150,6110,871
20230721,090600,132218190,6140,6130,6140,6110,522
20230721,090500,129016330,6120,6090,6120,6090,9587
20230721,090400,70625360,6100,6060,6100,6060,658
20230721,090300,66619840,6060,6060,6060,6050,30
20230721,090200,66438050,6020,6050,6050,6010,2433
20230721,090100,51782150,6100,6070,6100,6050,1380
20230721,090000,43427480,6070,6110,6110,6070,6834