KissMeData/218410/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,201200,4284384650,19710,19710,19710,19710,5553
20230721,201100,4284384650,19710,19710,19710,19710,0
20230721,201000,4284384650,19710,19710,19710,19710,0
20230721,200900,4284384650,19710,19710,19710,19710,0
20230721,200800,4284384650,19710,19710,19710,19710,0
20230721,200700,4284384650,19710,19710,19710,19710,0
20230721,200600,4284384650,19710,19710,19710,19710,0
20230721,200500,4284384650,19710,19710,19710,19710,0
20230721,200400,4284384650,19710,19710,19710,19710,0
20230721,200300,4284384650,19710,19710,19710,19710,0
20230721,200200,4284384650,19710,19710,19710,19710,0
20230721,200100,4284384650,19710,19710,19710,19710,0
20230721,200000,4284384650,19710,19710,19710,19710,0
20230721,195900,4284384650,19710,19710,19710,19710,0
20230721,195800,4284384650,19710,19710,19710,19710,0
20230721,195700,4284384650,19710,19710,19710,19710,0
20230721,195600,4284384650,19710,19710,19710,19710,0
20230721,195500,4284384650,19710,19710,19710,19710,0
20230721,195400,4284384650,19710,19710,19710,19710,0
20230721,195300,4284384650,19710,19710,19710,19710,0
20230721,195200,4284384650,19710,19710,19710,19710,0
20230721,195100,4284384650,19710,19710,19710,19710,0
20230721,195000,4284384650,19710,19710,19710,19710,0
20230721,194900,4284384650,19710,19710,19710,19710,0
20230721,194800,4284384650,19710,19710,19710,19710,0
20230721,194700,4284384650,19710,19710,19710,19710,0
20230721,194600,4284384650,19710,19710,19710,19710,0
20230721,194500,4284384650,19710,19710,19710,19710,0
20230721,194400,4284384650,19710,19710,19710,19710,0
20230721,194300,4284384650,19710,19710,19710,19710,0
20230721,194200,4284384650,19710,19710,19710,19710,5553
20230721,194100,4284384650,19710,19710,19710,19710,0
20230721,194000,4284384650,19710,19710,19710,19710,0
20230721,193900,4284384650,19710,19710,19710,19710,0
20230721,193800,4284384650,19710,19710,19710,19710,0
20230721,193700,4284384650,19710,19710,19710,19710,0
20230721,193600,4284384650,19710,19710,19710,19710,0
20230721,193500,4284384650,19710,19710,19710,19710,0
20230721,193400,4284384650,19710,19710,19710,19710,0
20230721,193300,4284384650,19710,19710,19710,19710,0
20230721,193200,4284384650,19710,19710,19710,19710,0
20230721,193100,4284384650,19710,19710,19710,19710,0
20230721,193000,4284384650,19710,19710,19710,19710,0
20230721,192900,4284384650,19710,19710,19710,19710,0
20230721,192800,4284384650,19710,19710,19710,19710,0
20230721,192700,4284384650,19710,19710,19710,19710,0
20230721,192600,4284384650,19710,19710,19710,19710,0
20230721,192500,4284384650,19710,19710,19710,19710,0
20230721,192400,4284384650,19710,19710,19710,19710,0
20230721,192300,4284384650,19710,19710,19710,19710,0
20230721,192200,4284384650,19710,19710,19710,19710,0
20230721,192100,4284384650,19710,19710,19710,19710,0
20230721,192000,4284384650,19710,19710,19710,19710,0
20230721,191900,4284384650,19710,19710,19710,19710,0
20230721,191800,4284384650,19710,19710,19710,19710,0
20230721,191700,4284384650,19710,19710,19710,19710,0
20230721,191600,4284384650,19710,19710,19710,19710,0
20230721,191500,4284384650,19710,19710,19710,19710,0
20230721,191400,4284384650,19710,19710,19710,19710,0
20230721,191300,4284384650,19710,19710,19710,19710,0
20230721,191200,4284384650,19710,19710,19710,19710,5553
20230721,191100,4284384650,19710,19710,19710,19710,0
20230721,191000,4284384650,19710,19710,19710,19710,0
20230721,190900,4284384650,19710,19710,19710,19710,0
20230721,190800,4284384650,19710,19710,19710,19710,0
20230721,190700,4284384650,19710,19710,19710,19710,0
20230721,190600,4284384650,19710,19710,19710,19710,0
20230721,190500,4284384650,19710,19710,19710,19710,0
20230721,190400,4284384650,19710,19710,19710,19710,0
20230721,190300,4284384650,19710,19710,19710,19710,0
20230721,190200,4284384650,19710,19710,19710,19710,0
20230721,190100,4284384650,19710,19710,19710,19710,0
20230721,190000,4284384650,19710,19710,19710,19710,0
20230721,185900,4284384650,19710,19710,19710,19710,0
20230721,185800,4284384650,19710,19710,19710,19710,0
20230721,185700,4284384650,19710,19710,19710,19710,0
20230721,185600,4284384650,19710,19710,19710,19710,0
20230721,185500,4284384650,19710,19710,19710,19710,0
20230721,185400,4284384650,19710,19710,19710,19710,0
20230721,185300,4284384650,19710,19710,19710,19710,0
20230721,185200,4284384650,19710,19710,19710,19710,0
20230721,185100,4284384650,19710,19710,19710,19710,0
20230721,185000,4284384650,19710,19710,19710,19710,0
20230721,184900,4284384650,19710,19710,19710,19710,0
20230721,184800,4284384650,19710,19710,19710,19710,0
20230721,184700,4284384650,19710,19710,19710,19710,0
20230721,184600,4284384650,19710,19710,19710,19710,0
20230721,184500,4284384650,19710,19710,19710,19710,0
20230721,184400,4284384650,19710,19710,19710,19710,0
20230721,184300,4284384650,19710,19710,19710,19710,0
20230721,184200,4284384650,19710,19710,19710,19710,5553
20230721,184100,4284384650,19710,19710,19710,19710,0
20230721,184000,4284384650,19710,19710,19710,19710,0
20230721,183900,4284384650,19710,19710,19710,19710,0
20230721,183800,4284384650,19710,19710,19710,19710,0
20230721,183700,4284384650,19710,19710,19710,19710,0
20230721,183600,4284384650,19710,19710,19710,19710,0
20230721,183500,4284384650,19710,19710,19710,19710,0
20230721,183400,4284384650,19710,19710,19710,19710,0
20230721,183300,4284384650,19710,19710,19710,19710,0
20230721,183200,4284384650,19710,19710,19710,19710,0
20230721,183100,4284384650,19710,19710,19710,19710,0
20230721,183000,4284384650,19710,19710,19710,19710,0
20230721,182900,4284384650,19710,19710,19710,19710,0
20230721,182800,4284384650,19710,19710,19710,19710,0
20230721,182700,4284384650,19710,19710,19710,19710,0
20230721,182600,4284384650,19710,19710,19710,19710,0
20230721,182500,4284384650,19710,19710,19710,19710,0
20230721,182400,4284384650,19710,19710,19710,19710,0
20230721,182300,4284384650,19710,19710,19710,19710,0
20230721,182200,4284384650,19710,19710,19710,19710,0
20230721,182100,4284384650,19710,19710,19710,19710,0
20230721,182000,4284384650,19710,19710,19710,19710,0
20230721,181900,4284384650,19710,19710,19710,19710,0
20230721,181800,4284384650,19710,19710,19710,19710,0
20230721,181700,4284384650,19710,19710,19710,19710,0
20230721,181600,4284384650,19710,19710,19710,19710,0
20230721,181500,4284384650,19710,19710,19710,19710,0
20230721,181400,4284384650,19710,19710,19710,19710,0
20230721,181300,4284384650,19710,19710,19710,19710,0
20230721,181200,4284384650,19710,19710,19710,19710,5553
20230721,181100,4284384650,19710,19710,19710,19710,0
20230721,181000,4284384650,19710,19710,19710,19710,0
20230721,180900,4284384650,19710,19710,19710,19710,0
20230721,180800,4284384650,19710,19710,19710,19710,0
20230721,180700,4284384650,19710,19710,19710,19710,0
20230721,180600,4284384650,19710,19710,19710,19710,0
20230721,180500,4284384650,19710,19710,19710,19710,0
20230721,180400,4284384650,19710,19710,19710,19710,0
20230721,180300,4284384650,19710,19710,19710,19710,0
20230721,180200,4284384650,19710,19710,19710,19710,0
20230721,180100,4284384650,19710,19710,19710,19710,0
20230721,180000,4284384650,19710,19710,19710,19710,0
20230721,175900,4284384650,19710,19710,19710,19710,0
20230721,175800,4284384650,19710,19710,19710,19710,0
20230721,175700,4284384650,19710,19710,19710,19710,0
20230721,175600,4284384650,19710,19710,19710,19710,0
20230721,175500,4284384650,19710,19710,19710,19710,0
20230721,175400,4284384650,19710,19710,19710,19710,0
20230721,175300,4284384650,19710,19710,19710,19710,0
20230721,175200,4284384650,19710,19710,19710,19710,0
20230721,175100,4284384650,19710,19710,19710,19710,0
20230721,175000,4284384650,19710,19710,19710,19710,0
20230721,174900,4284384650,19710,19710,19710,19710,0
20230721,174800,4284384650,19710,19710,19710,19710,0
20230721,174700,4284384650,19710,19710,19710,19710,0
20230721,174600,4284384650,19710,19710,19710,19710,0
20230721,174500,4284384650,19710,19710,19710,19710,0
20230721,174400,4284384650,19710,19710,19710,19710,0
20230721,174300,4284384650,19710,19710,19710,19710,0
20230721,174200,4284384650,19710,19710,19710,19710,5553
20230721,174100,4284384650,19710,19710,19710,19710,0
20230721,174000,4284384650,19710,19710,19710,19710,0
20230721,173900,4284384650,19710,19710,19710,19710,0
20230721,173800,4284384650,19710,19710,19710,19710,0
20230721,173700,4284384650,19710,19710,19710,19710,0
20230721,173600,4284384650,19710,19710,19710,19710,0
20230721,173500,4284384650,19710,19710,19710,19710,0
20230721,173400,4284384650,19710,19710,19710,19710,0
20230721,173300,4284384650,19710,19710,19710,19710,0
20230721,173200,4284384650,19710,19710,19710,19710,0
20230721,173100,4284384650,19710,19710,19710,19710,0
20230721,173000,4284384650,19710,19710,19710,19710,0
20230721,172900,4284384650,19710,19710,19710,19710,0
20230721,172800,4284384650,19710,19710,19710,19710,0
20230721,172700,4284384650,19710,19710,19710,19710,0
20230721,172600,4284384650,19710,19710,19710,19710,0
20230721,172500,4284384650,19710,19710,19710,19710,0
20230721,172400,4284384650,19710,19710,19710,19710,0
20230721,172300,4284384650,19710,19710,19710,19710,0
20230721,172200,4284384650,19710,19710,19710,19710,0
20230721,172100,4284384650,19710,19710,19710,19710,0
20230721,172000,4284384650,19710,19710,19710,19710,0
20230721,171900,4284384650,19710,19710,19710,19710,0
20230721,171800,4284384650,19710,19710,19710,19710,0
20230721,171700,4284384650,19710,19710,19710,19710,0
20230721,171600,4284384650,19710,19710,19710,19710,0
20230721,171500,4284384650,19710,19710,19710,19710,0
20230721,171400,4284384650,19710,19710,19710,19710,0
20230721,171300,4284384650,19710,19710,19710,19710,0
20230721,171200,4284384650,19710,19710,19710,19710,5553
20230721,171100,4284384650,19710,19710,19710,19710,0
20230721,171000,4284384650,19710,19710,19710,19710,0
20230721,170900,4284384650,19710,19710,19710,19710,0
20230721,170800,4284384650,19710,19710,19710,19710,0
20230721,170700,4284384650,19710,19710,19710,19710,0
20230721,170600,4284384650,19710,19710,19710,19710,0
20230721,170500,4284384650,19710,19710,19710,19710,0
20230721,170400,4284384650,19710,19710,19710,19710,0
20230721,170300,4284384650,19710,19710,19710,19710,0
20230721,170200,4284384650,19710,19710,19710,19710,0
20230721,170100,4284384650,19710,19710,19710,19710,0
20230721,170000,4284384650,19710,19710,19710,19710,0
20230721,165900,4284384650,19710,19710,19710,19710,0
20230721,165800,4284384650,19710,19710,19710,19710,0
20230721,165700,4284384650,19710,19710,19710,19710,0
20230721,165600,4284384650,19710,19710,19710,19710,0
20230721,165500,4284384650,19710,19710,19710,19710,0
20230721,165400,4284384650,19710,19710,19710,19710,0
20230721,165300,4284384650,19710,19710,19710,19710,0
20230721,165200,4284384650,19710,19710,19710,19710,0
20230721,165100,4284384650,19710,19710,19710,19710,0
20230721,165000,4284384650,19710,19710,19710,19710,0
20230721,164900,4284384650,19710,19710,19710,19710,0
20230721,164800,4284384650,19710,19710,19710,19710,0
20230721,164700,4284384650,19710,19710,19710,19710,0
20230721,164600,4284384650,19710,19710,19710,19710,0
20230721,164500,4284384650,19710,19710,19710,19710,0
20230721,164400,4284384650,19710,19710,19710,19710,0
20230721,164300,4284384650,19710,19710,19710,19710,0
20230721,164200,4284384650,19710,19710,19710,19710,5553
20230721,164100,4284384650,19710,19710,19710,19710,0
20230721,164000,4284384650,19710,19710,19710,19710,0
20230721,163900,4284384650,19710,19710,19710,19710,0
20230721,163800,4284384650,19710,19710,19710,19710,0
20230721,163700,4284384650,19710,19710,19710,19710,0
20230721,163600,4284384650,19710,19710,19710,19710,0
20230721,163500,4284384650,19710,19710,19710,19710,0
20230721,163400,4284384650,19710,19710,19710,19710,0
20230721,163300,4284384650,19710,19710,19710,19710,0
20230721,163200,4284384650,19710,19710,19710,19710,0
20230721,163100,4284384650,19710,19710,19710,19710,0
20230721,163000,4284384650,19710,19710,19710,19710,0
20230721,162900,4284384650,19710,19710,19710,19710,0
20230721,162800,4284384650,19710,19710,19710,19710,0
20230721,162700,4284384650,19710,19710,19710,19710,0
20230721,162600,4284384650,19710,19710,19710,19710,0
20230721,162500,4284384650,19710,19710,19710,19710,0
20230721,162400,4284384650,19710,19710,19710,19710,0
20230721,162300,4284384650,19710,19710,19710,19710,0
20230721,162200,4284384650,19710,19710,19710,19710,0
20230721,162100,4284384650,19710,19710,19710,19710,0
20230721,162000,4284384650,19710,19710,19710,19710,0
20230721,161900,4284384650,19710,19710,19710,19710,0
20230721,161800,4284384650,19710,19710,19710,19710,0
20230721,161700,4284384650,19710,19710,19710,19710,0
20230721,161600,4284384650,19710,19710,19710,19710,0
20230721,161500,4284384650,19710,19710,19710,19710,0
20230721,161400,4284384650,19710,19710,19710,19710,0
20230721,161300,4284384650,19710,19710,19710,19710,0
20230721,161200,4284384650,19710,19710,19710,19710,5553
20230721,161100,4284384650,19710,19710,19710,19710,0
20230721,161000,4284384650,19710,19710,19710,19710,0
20230721,160900,4284384650,19710,19710,19710,19710,0
20230721,160800,4284384650,19710,19710,19710,19710,0
20230721,160700,4284384650,19710,19710,19710,19710,0
20230721,160600,4284384650,19710,19710,19710,19710,0
20230721,160500,4284384650,19710,19710,19710,19710,0
20230721,160400,4284384650,19710,19710,19710,19710,0
20230721,160300,4284384650,19710,19710,19710,19710,0
20230721,160200,4284384650,19710,19710,19710,19710,0
20230721,160100,4284384650,19710,19710,19710,19710,0
20230721,160000,4284384650,19710,19710,19710,19710,0
20230721,155900,4284384650,19710,19710,19710,19710,0
20230721,155800,4284384650,19710,19710,19710,19710,0
20230721,155700,4284384650,19710,19710,19710,19710,0
20230721,155600,4284384650,19710,19710,19710,19710,0
20230721,155500,4284384650,19710,19710,19710,19710,0
20230721,155400,4284384650,19710,19710,19710,19710,0
20230721,155300,4284384650,19710,19710,19710,19710,0
20230721,155200,4284384650,19710,19710,19710,19710,0
20230721,155100,4284384650,19710,19710,19710,19710,0
20230721,155000,4284384650,19710,19710,19710,19710,0
20230721,154900,4284384650,19710,19710,19710,19710,0
20230721,154800,4284384650,19710,19710,19710,19710,0
20230721,154700,4284384650,19710,19710,19710,19710,0
20230721,154600,4284384650,19710,19710,19710,19710,0
20230721,154500,4284384650,19710,19710,19710,19710,0
20230721,154400,4284384650,19710,19710,19710,19710,0
20230721,154300,4284384650,19710,19710,19710,19710,0
20230721,154200,4284384650,19710,19710,19710,19710,5553
20230721,154100,4284384650,19710,19710,19710,19710,0
20230721,154000,4284384650,19710,19710,19710,19710,0
20230721,153900,4284384650,19710,19710,19710,19710,0
20230721,153800,4284384650,19710,19710,19710,19710,0
20230721,153700,4284384650,19710,19710,19710,19710,0
20230721,153600,4284384650,19710,19710,19710,19710,0
20230721,153500,4284384650,19710,19710,19710,19710,0
20230721,153400,4284384650,19710,19710,19710,19710,0
20230721,153300,4284384650,19710,19710,19710,19710,0
20230721,153200,4284384650,19710,19710,19710,19710,0
20230721,153100,4284384650,19710,19710,19710,19710,0
20230721,153000,4284384650,19710,19710,19710,19710,5553
20230721,152900,4174935020,19720,19720,19720,19720,0
20230721,152800,4174935020,19720,19720,19720,19720,0
20230721,152700,4174935020,19720,19720,19720,19720,0
20230721,152600,4174935020,19720,19720,19720,19720,0
20230721,152500,4174935020,19720,19720,19720,19720,0
20230721,152400,4174935020,19720,19720,19720,19720,0
20230721,152300,4174935020,19720,19720,19720,19720,0
20230721,152200,4174935020,19720,19720,19720,19720,0
20230721,152100,4174935020,19720,19720,19720,19720,0
20230721,152000,4174935020,19720,19720,19720,19720,0
20230721,151900,4174935020,19720,19710,19720,19710,579
20230721,151800,4163521440,19720,19710,19720,19710,425
20230721,151700,4155144610,19710,19720,19720,19710,132
20230721,151600,4152542590,19710,19720,19720,19710,805
20230721,151500,4136675990,19710,19720,19720,19710,209
20230721,151400,4132555800,19720,19720,19720,19710,259
20230721,151300,4127450690,19720,19720,19720,19720,255
20230721,151200,4122422090,19730,19730,19730,19720,506
20230721,151100,4112443700,19720,19720,19730,19720,166
20230721,151000,4109169800,19720,19730,19730,19720,61
20230721,150900,4107966580,19730,19730,19730,19720,150
20230721,150800,4105008080,19730,19730,19730,19720,290
20230721,150700,4099287080,19730,19760,19760,19730,688
20230721,150600,4085704520,19750,19760,19760,19750,333
20230721,150500,4079127580,19760,19750,19760,19750,714
20230721,150400,4065023600,19740,19750,19750,19740,311
20230721,150300,4058881670,19750,19720,19750,19720,798
20230721,150200,4043137470,19710,19680,19710,19680,1716
20230721,150100,4009335630,19690,19680,19690,19680,203
20230721,150000,4005339950,19680,19680,19690,19680,252
20230721,145900,4000380570,19680,19690,19690,19680,92
20230721,145800,3998569540,19680,19670,19690,19670,1096
20230721,145700,3977000070,19680,19690,19700,19670,1718
20230721,145600,3943194980,19690,19700,19710,19690,707
20230721,145500,3929269500,19700,19700,19710,19700,334
20230721,145400,3922689410,19700,19720,19720,19700,708
20230721,145300,3908740080,19710,19710,19720,19710,283
20230721,145200,3903162090,19720,19720,19720,19720,55
20230721,145100,3902077490,19720,19710,19720,19710,325
20230721,145000,3895671710,19720,19720,19720,19710,104
20230721,144900,3893621340,19710,19720,19720,19710,73
20230721,144800,3892182080,19720,19720,19720,19710,59
20230721,144700,3891018820,19720,19710,19720,19710,10
20230721,144600,3890821670,19720,19730,19730,19720,140
20230721,144500,3888060560,19730,19710,19730,19710,279
20230721,144400,3882559120,19720,19710,19720,19710,80
20230721,144300,3880981970,19710,19740,19740,19710,2921
20230721,144200,3823344980,19750,19750,19750,19740,209
20230721,144100,3819218980,19750,19740,19750,19740,93
20230721,144000,3817382860,19740,19750,19750,19740,243
20230721,143900,3812585580,19750,19750,19750,19740,31
20230721,143800,3811973570,19750,19760,19760,19740,170
20230721,143700,3808616930,19750,19760,19760,19750,694
20230721,143600,3794910400,19760,19760,19760,19750,269
20230721,143500,3789597310,19760,19750,19760,19750,25
20230721,143400,3789103550,19760,19760,19760,19750,55
20230721,143300,3788016950,19760,19760,19760,19750,104
20230721,143200,3785962330,19750,19760,19760,19750,81
20230721,143100,3784362320,19760,19760,19760,19750,172
20230721,143000,3780964660,19760,19750,19760,19740,1556
20230721,142900,3750233790,19750,19750,19750,19740,8
20230721,142800,3750075820,19750,19740,19750,19740,164
20230721,142700,3746838360,19740,19740,19750,19740,689
20230721,142600,3733237170,19750,19740,19750,19740,565
20230721,142500,3722083640,19750,19740,19750,19740,119
20230721,142400,3719734240,19740,19740,19740,19730,43
20230721,142300,3718885430,19750,19750,19750,19740,227
20230721,142200,3714404110,19750,19750,19750,19750,3
20230721,142100,3714344860,19750,19730,19750,19730,117
20230721,142000,3712035490,19750,19750,19750,19750,44
20230721,141900,3711166490,19730,19740,19750,19730,2224
20230721,141800,3667257720,19750,19740,19750,19740,306
20230721,141700,3661217210,19740,19730,19740,19730,860
20230721,141600,3644248190,19740,19740,19740,19730,2448
20230721,141500,3595927870,19750,19740,19750,19730,110
20230721,141400,3593756180,19730,19730,19750,19730,1452
20230721,141300,3565107020,19730,19700,19730,19700,511
20230721,141200,3555037080,19700,19700,19700,19690,38
20230721,141100,3554288710,19700,19690,19700,19690,83
20230721,141000,3552653850,19690,19700,19700,19680,754
20230721,140900,3537807850,19700,19700,19700,19700,95
20230721,140800,3535936350,19700,19700,19700,19690,239
20230721,140700,3531229990,19690,19700,19700,19690,74
20230721,140600,3529772510,19700,19690,19700,19690,477
20230721,140500,3520379510,19690,19690,19690,19680,39
20230721,140400,3519611860,19690,19690,19690,19680,76
20230721,140300,3518115720,19690,19690,19690,19680,30
20230721,140200,3517525240,19690,19700,19700,19690,355
20230721,140100,3510534860,19700,19700,19700,19690,52
20230721,140000,3509510720,19700,19700,19700,19690,271
20230721,135900,3504172710,19700,19710,19710,19700,542
20230721,135800,3493492940,19700,19720,19730,19700,637
20230721,135700,3480936010,19720,19740,19740,19720,475
20230721,135600,3471566430,19730,19720,19730,19720,216
20230721,135500,3467306430,19710,19720,19740,19710,493
20230721,135400,3457584520,19720,19710,19720,19700,169
20230721,135300,3454253370,19710,19700,19710,19700,148
20230721,135200,3451336660,19700,19690,19700,19690,511
20230721,135100,3441270540,19690,19700,19700,19690,196
20230721,135000,3437410680,19700,19670,19700,19670,348
20230721,134900,3430563770,19660,19690,19690,19660,1220
20230721,134800,3406555550,19690,19680,19690,19680,236
20230721,134700,3401909060,19680,19690,19690,19660,2700
20230721,134600,3348793130,19690,19680,19690,19680,55
20230721,134500,3347710230,19680,19730,19740,19670,4544
20230721,134400,3258176280,19740,19730,19740,19730,207
20230721,134300,3254090430,19740,19740,19740,19730,394
20230721,134200,3246313780,19740,19740,19740,19730,105
20230721,134100,3244241130,19730,19740,19740,19730,256
20230721,134000,3239188890,19730,19740,19740,19730,270
20230721,133900,3233860290,19740,19740,19740,19740,294
20230721,133800,3228056730,19740,19740,19740,19730,723
20230721,133700,3213785220,19740,19740,19740,19740,184
20230721,133600,3210153060,19740,19730,19740,19730,222
20230721,133500,3205772010,19730,19720,19730,19720,328
20230721,133400,3199301080,19730,19680,19730,19680,3586
20230721,133300,3128689140,19680,19690,19690,19680,201
20230721,133200,3124731470,19680,19680,19690,19680,361
20230721,133100,3117625280,19690,19680,19690,19680,209
20230721,133000,3113510880,19680,19700,19700,19680,1271
20230721,132900,3088489400,19700,19690,19700,19690,236
20230721,132800,3083840680,19700,19700,19700,19690,192
20230721,132700,3080058890,19690,19690,19700,19690,497
20230721,132600,3070271540,19700,19700,19700,19690,526
20230721,132500,3059911350,19690,19710,19710,19690,4194
20230721,132400,2977281760,19710,19710,19720,19710,321
20230721,132300,2970953570,19710,19710,19710,19710,167
20230721,132200,2967662000,19710,19720,19720,19710,378
20230721,132100,2960211330,19710,19720,19720,19710,377
20230721,132000,2952776920,19720,19730,19730,19720,800
20230721,131900,2937000540,19720,19720,19730,19720,53
20230721,131800,2935955270,19720,19730,19730,19720,289
20230721,131700,2930255860,19720,19720,19720,19720,37
20230721,131600,2929526220,19720,19720,19730,19720,622
20230721,131500,2917260100,19720,19730,19730,19720,111
20230721,131400,2915070680,19720,19730,19740,19720,581
20230721,131300,2903608100,19730,19730,19740,19730,57
20230721,131200,2902483480,19730,19740,19740,19730,164
20230721,131100,2899246280,19740,19730,19740,19730,677
20230721,131000,2885888970,19730,19730,19740,19730,60
20230721,130900,2884704790,19740,19740,19740,19730,185
20230721,130800,2881053440,19740,19740,19740,19730,113
20230721,130700,2878823150,19740,19730,19740,19730,258
20230721,130600,2873731750,19740,19740,19740,19730,286
20230721,130500,2868086630,19740,19750,19750,19740,399
20230721,130400,2860209580,19750,19750,19750,19740,155
20230721,130300,2857148580,19740,19740,19750,19740,532
20230721,130200,2846645880,19740,19750,19750,19740,1408
20230721,130100,2818849890,19760,19760,19760,19760,34
20230721,130000,2818178050,19760,19760,19770,19750,2618
20230721,125900,2766453420,19770,19760,19770,19760,13
20230721,125800,2766196510,19760,19770,19770,19760,134
20230721,125700,2763547520,19770,19770,19770,19770,25
20230721,125600,2763053270,19770,19780,19780,19770,115
20230721,125500,2760779090,19770,19800,19800,19770,293
20230721,125400,2754985330,19800,19760,19800,19760,1944
20230721,125300,2716562200,19750,19760,19760,19750,813
20230721,125200,2700499950,19770,19770,19770,19770,493
20230721,125100,2690753340,19780,19780,19780,19780,153
20230721,125000,2687727000,19780,19800,19800,19780,571
20230721,124900,2676424860,19790,19790,19790,19790,1
20230721,124800,2676405070,19790,19790,19790,19790,97
20230721,124700,2674485440,19800,19780,19800,19780,1914
20230721,124600,2636622750,19780,19770,19780,19770,66
20230721,124500,2635317820,19780,19780,19780,19780,0
20230721,124400,2635317820,19780,19770,19780,19770,157
20230721,124300,2632213900,19770,19770,19780,19770,519
20230721,124200,2621953250,19770,19770,19770,19770,42
20230721,124100,2621122910,19770,19770,19780,19770,241
20230721,124000,2616358220,19770,19770,19770,19770,1271
20230721,123900,2591230550,19770,19770,19770,19770,64
20230721,123800,2589965270,19770,19770,19770,19770,5
20230721,123700,2589866420,19770,19770,19770,19770,23
20230721,123600,2589411710,19770,19770,19770,19770,192
20230721,123500,2585615870,19770,19770,19770,19770,90
20230721,123400,2583836570,19770,19770,19780,19770,270
20230721,123300,2578498620,19780,19780,19780,19780,71
20230721,123200,2577094240,19770,19790,19790,19770,2189
20230721,123100,2533781060,19800,19800,19800,19800,30
20230721,123000,2533187060,19790,19790,19790,19790,113
20230721,122900,2530950790,19790,19790,19790,19790,50
20230721,122800,2529961290,19790,19790,19790,19790,43
20230721,122700,2529110320,19790,19800,19800,19790,15
20230721,122600,2528813370,19800,19790,19800,19790,35
20230721,122500,2528120620,19800,19790,19800,19790,178
20230721,122400,2524596720,19800,19800,19800,19790,96
20230721,122300,2522696020,19790,19790,19790,19790,50
20230721,122200,2521706520,19800,19800,19800,19800,26
20230721,122100,2521191720,19800,19790,19800,19790,30
20230721,122000,2520597960,19790,19800,19800,19790,62
20230721,121900,2519370900,19800,19800,19810,19790,145
20230721,121800,2516500260,19800,19810,19810,19800,239
20230721,121700,2511767390,19810,19810,19810,19810,16
20230721,121600,2511450430,19820,19820,19820,19820,71
20230721,121500,2510043210,19810,19810,19810,19810,207
20230721,121400,2505942540,19800,19790,19800,19790,1781
20230721,121300,2470694660,19790,19790,19790,19790,101
20230721,121200,2468695870,19780,19780,19780,19780,78
20230721,121100,2467153030,19780,19780,19780,19780,30
20230721,121000,2466559630,19790,19800,19800,19790,15
20230721,120900,2466262690,19800,19790,19800,19790,176
20230721,120800,2462779120,19790,19780,19790,19780,249
20230721,120700,2457851670,19790,19780,19790,19780,50
20230721,120600,2456862460,19780,19780,19780,19780,100
20230721,120500,2454884460,19790,19780,19790,19780,14
20230721,120400,2454607530,19790,19770,19790,19770,298
20230721,120300,2448715070,19770,19810,19810,19750,4698
20230721,120200,2355824820,19810,19810,19810,19810,25
20230721,120100,2355329570,19810,19810,19810,19810,93
20230721,120000,2353487240,19820,19820,19820,19820,118
20230721,115900,2351148480,19810,19820,19820,19810,59
20230721,115800,2349979350,19820,19810,19820,19810,31
20230721,115700,2349365130,19810,19810,19810,19810,773
20230721,115600,2334052000,19810,19810,19820,19810,36
20230721,115500,2333338830,19810,19810,19820,19810,81
20230721,115400,2331733720,19820,19830,19830,19820,67
20230721,115300,2330405650,19830,19840,19840,19820,967
20230721,115200,2311232700,19840,19830,19840,19830,24
20230721,115100,2310756770,19840,19830,19840,19830,5
20230721,115000,2310657610,19830,19840,19840,19830,131
20230721,114900,2308058710,19830,19840,19840,19830,30
20230721,114800,2307463750,19830,19840,19840,19830,143
20230721,114700,2304627060,19830,19840,19840,19830,131
20230721,114600,2302029170,19840,19840,19850,19840,725
20230721,114500,2287644670,19850,19840,19850,19840,427
20230721,114400,2279172390,19840,19840,19840,19840,0
20230721,114300,2279172390,19840,19850,19850,19840,48
20230721,114200,2278220060,19850,19850,19850,19850,115
20230721,114100,2275937310,19850,19840,19850,19840,252
20230721,114000,2270936050,19840,19850,19850,19840,32
20230721,113900,2270301100,19850,19850,19850,19850,119
20230721,113800,2267938950,19860,19840,19860,19840,105
20230721,113700,2265854590,19850,19850,19860,19850,51
20230721,113600,2264842230,19850,19870,19870,19840,951
20230721,113500,2245966770,19870,19870,19870,19870,26
20230721,113400,2245450150,19870,19860,19870,19860,157
20230721,113300,2242331120,19860,19860,19860,19860,1
20230721,113200,2242311260,19860,19860,19860,19860,39
20230721,113100,2241536720,19870,19860,19870,19860,134
20230721,113000,2238875380,19860,19860,19860,19860,33
20230721,112900,2238220000,19860,19860,19860,19850,97
20230721,112800,2236293820,19850,19850,19860,19840,392
20230721,112700,2228514300,19860,19860,19870,19860,332
20230721,112600,2221920290,19870,19870,19880,19870,154
20230721,112500,2218859810,19870,19880,19880,19870,202
20230721,112400,2214845790,19880,19880,19880,19880,47
20230721,112300,2213911430,19880,19890,19890,19880,702
20230721,112200,2199950280,19890,19890,19890,19890,70
20230721,112100,2198557980,19900,19900,19900,19900,356
20230721,112000,2191473580,19900,19920,19920,19900,500
20230721,111900,2181521410,19920,19920,19920,19920,188
20230721,111800,2177776450,19920,19900,19920,19900,289
20230721,111700,2172023170,19900,19910,19910,19900,149
20230721,111600,2169057070,19910,19910,19910,19900,54
20230721,111500,2167982160,19900,19910,19920,19900,98
20230721,111400,2166031290,19910,19920,19920,19900,186
20230721,111300,2162328310,19920,19950,19950,19920,1301
20230721,111200,2136398710,19970,19960,19970,19960,49
20230721,111100,2135420640,19960,19950,19960,19950,27
20230721,111000,2134881950,19950,19960,19960,19950,104
20230721,110900,2132807100,19960,19970,19970,19960,952
20230721,110800,2113797920,19970,19970,19970,19970,0
20230721,110700,2113797920,19970,19970,19970,19970,61
20230721,110600,2112579750,19980,19990,19990,19980,5
20230721,110500,2112479840,19990,19980,19990,19980,47
20230721,110400,2111540570,19990,19980,19990,19970,123
20230721,110300,2109083180,19970,19980,19980,19970,54
20230721,110200,2108004770,19980,19970,19990,19970,882
20230721,110100,2090390800,19960,19970,19970,19940,1632
20230721,110000,2057840180,19970,19960,19970,19960,50
20230721,105900,2056841930,19960,19990,19990,19960,1534
20230721,105800,2026197300,19990,19990,19990,19990,40
20230721,105700,2025397700,19990,20000,20000,19990,572
20230721,105600,2013958280,20000,20000,20000,20000,674
20230721,105500,2000478280,20000,20000,20000,20000,62
20230721,105400,1999238280,20000,20000,20000,20000,110
20230721,105300,1997038280,20000,20000,20000,20000,551
20230721,105200,1986018280,20050,20050,20050,20000,42
20230721,105100,1985177930,20000,20000,20050,20000,32
20230721,105000,1984537880,20000,20000,20000,20000,40
20230721,104900,1983737880,20050,20000,20050,20000,703
20230721,104800,1969665230,20000,20000,20000,19990,3168
20230721,104700,1906315230,20000,20000,20000,20000,3
20230721,104600,1906255230,20000,20000,20000,20000,26
20230721,104500,1905735230,20050,20000,20050,20000,1734
20230721,104400,1871054980,20000,20050,20050,20000,39
20230721,104300,1870274780,20050,20100,20100,20050,44
20230721,104200,1869392430,20050,20050,20050,20050,28
20230721,104100,1868831030,20050,20050,20050,20050,155
20230721,104000,1865723280,20050,20050,20100,20050,22
20230721,103900,1865281680,20050,20000,20100,20000,510
20230721,103800,1855057730,20000,20050,20050,20000,46
20230721,103700,1854137080,20050,20050,20050,20050,86
20230721,103600,1852412780,20050,20050,20050,20050,169
20230721,103500,1849024330,20050,20050,20100,20050,384
20230721,103400,1841324980,20050,20050,20100,20050,208
20230721,103300,1837146580,20050,20050,20050,20050,181
20230721,103200,1833517530,20050,20050,20050,20050,102
20230721,103100,1831472430,20050,20050,20100,20050,1014
20230721,103000,1811139780,20050,20100,20100,20050,245
20230721,102900,1806227080,20100,20050,20100,20050,249
20230721,102800,1801234380,20100,20050,20100,20050,422
20230721,102700,1792772030,20050,20100,20100,20050,33
20230721,102600,1792109330,20050,20050,20050,20050,154
20230721,102500,1789021630,20050,20050,20050,20050,111
20230721,102400,1786796080,20050,20050,20050,20050,294
20230721,102300,1780901380,20050,20050,20050,20050,160
20230721,102200,1777693380,20050,20050,20050,20050,784
20230721,102100,1761974180,20050,20100,20100,20050,367
20230721,102000,1754608680,20100,20050,20100,20050,130
20230721,101900,1751996480,20050,19970,20050,19970,2124
20230721,101800,1709457760,19980,20000,20050,19980,1794
20230721,101700,1673540000,20050,20000,20050,20000,349
20230721,101600,1666558900,20000,20000,20000,20000,1247
20230721,101500,1641618900,20000,20000,20050,20000,187
20230721,101400,1637872700,20000,19950,20050,19950,2865
20230721,101300,1580598620,19950,19900,19980,19900,2102
20230721,101200,1538642180,19890,19910,19920,19840,348
20230721,101100,1531725140,19910,19900,19910,19890,275
20230721,101000,1526252450,19890,19810,19900,19810,1937
20230721,100900,1487747380,19810,19790,19810,19790,308
20230721,100800,1481651260,19780,19740,19780,19740,351
20230721,100700,1474721440,19740,19790,19790,19730,970
20230721,100600,1455558480,19820,19710,19820,19710,2485
20230721,100500,1406432290,19710,19750,19750,19710,563
20230721,100400,1395324940,19760,19810,19810,19760,816
20230721,100300,1379180250,19830,19830,19830,19830,10
20230721,100200,1378981950,19830,19850,19850,19830,56
20230721,100100,1377870830,19850,19840,19850,19840,85
20230721,100000,1376183840,19820,19820,19850,19810,857
20230721,095900,1359194460,19820,19840,19840,19810,702
20230721,095800,1345281180,19820,19810,19840,19800,754
20230721,095700,1330324590,19830,19830,19840,19810,1069
20230721,095600,1309136430,19830,19840,19840,19830,339
20230721,095500,1302410740,19850,19860,19860,19850,357
20230721,095400,1295322710,19860,19870,19870,19860,51
20230721,095300,1294309640,19870,19880,19880,19860,164
20230721,095200,1291051140,19890,19890,19890,19890,9
20230721,095100,1290872130,19900,19890,19910,19870,374
20230721,095000,1283433740,19880,19910,19910,19880,206
20230721,094900,1279335960,19890,19940,19940,19870,516
20230721,094800,1269061230,19940,19920,19940,19890,831
20230721,094700,1252499850,19920,19870,19930,19850,2149
20230721,094600,1209780040,19880,19940,19940,19880,2222
20230721,094500,1165532210,19930,19920,19940,19920,275
20230721,094400,1160050980,19930,19920,19930,19920,54
20230721,094300,1158975260,19930,19920,19930,19920,160
20230721,094200,1155786710,19930,19930,19930,19930,17
20230721,094100,1155447900,19930,19940,19940,19920,254
20230721,094000,1150385460,19950,19940,19960,19940,200
20230721,093900,1146395970,19940,19920,19970,19920,112
20230721,093800,1144162970,19910,19900,19930,19900,145
20230721,093700,1141274140,19900,19850,19900,19850,742
20230721,093600,1126530800,19850,19880,19890,19850,242
20230721,093500,1121721930,19880,19870,19880,19870,209
20230721,093400,1117568710,19870,19860,19890,19860,180
20230721,093300,1113991900,19860,19840,19860,19830,675
20230721,093200,1100602720,19850,19890,19890,19820,1582
20230721,093100,1069209940,19930,19920,19970,19850,3325
20230721,093000,1003101180,19920,19900,19920,19850,1282
20230721,092900,977613100,19910,19950,19970,19910,426
20230721,092800,969116290,19950,19840,19970,19830,2011
20230721,092700,929050830,19840,19780,19840,19780,1052
20230721,092600,908214940,19780,19820,19820,19780,528
20230721,092500,897755770,19820,19830,19840,19790,950
20230721,092400,878928010,19830,19830,19840,19830,130
20230721,092300,876349560,19840,19830,19860,19830,627
20230721,092200,863908090,19830,19770,19880,19770,1228
20230721,092100,839573580,19760,19670,19760,19670,2130
20230721,092000,797603860,19680,19760,19760,19680,788
20230721,091900,782071250,19760,19670,19790,19670,1320
20230721,091800,755999620,19680,19710,19760,19670,736
20230721,091700,741495080,19720,19600,19750,19600,1137
20230721,091600,719108580,19610,19570,19610,19570,3011
20230721,091500,660157960,19570,19610,19610,19570,3517
20230721,091400,591250510,19620,19650,19660,19610,3707
20230721,091300,518484580,19640,19630,19680,19630,1567
20230721,091200,487693010,19640,19620,19640,19610,1374
20230721,091100,460730120,19620,19610,19620,19600,2559
20230721,091000,410549480,19600,19620,19620,19600,1678
20230721,090900,377647380,19620,19660,19660,19600,2425
20230721,090800,330067760,19650,19620,19650,19620,1428
20230721,090700,302041890,19610,19630,19630,19610,1270
20230721,090600,277114870,19630,19640,19640,19620,2029
20230721,090500,237287260,19640,19650,19650,19640,827
20230721,090400,221043970,19650,19720,19730,19640,2857
20230721,090300,164791760,19720,19670,19730,19670,1192
20230721,090200,141323750,19670,19650,19700,19650,1628
20230721,090100,109299480,19660,19850,19850,19620,2693
20230721,090000,56192730,19810,19970,19970,19810,2552