KissMeData/072020/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,193100,508171940,11470,11470,11470,11470,695
20230721,193000,508171940,11470,11470,11470,11470,0
20230721,192900,508171940,11470,11470,11470,11470,0
20230721,192800,508171940,11470,11470,11470,11470,0
20230721,192700,508171940,11470,11470,11470,11470,0
20230721,192600,508171940,11470,11470,11470,11470,0
20230721,192500,508171940,11470,11470,11470,11470,0
20230721,192400,508171940,11470,11470,11470,11470,0
20230721,192300,508171940,11470,11470,11470,11470,0
20230721,192200,508171940,11470,11470,11470,11470,0
20230721,192100,508171940,11470,11470,11470,11470,0
20230721,192000,508171940,11470,11470,11470,11470,0
20230721,191900,508171940,11470,11470,11470,11470,0
20230721,191800,508171940,11470,11470,11470,11470,0
20230721,191700,508171940,11470,11470,11470,11470,0
20230721,191600,508171940,11470,11470,11470,11470,0
20230721,191500,508171940,11470,11470,11470,11470,0
20230721,191400,508171940,11470,11470,11470,11470,0
20230721,191300,508171940,11470,11470,11470,11470,0
20230721,191200,508171940,11470,11470,11470,11470,0
20230721,191100,508171940,11470,11470,11470,11470,0
20230721,191000,508171940,11470,11470,11470,11470,0
20230721,190900,508171940,11470,11470,11470,11470,0
20230721,190800,508171940,11470,11470,11470,11470,0
20230721,190700,508171940,11470,11470,11470,11470,0
20230721,190600,508171940,11470,11470,11470,11470,0
20230721,190500,508171940,11470,11470,11470,11470,0
20230721,190400,508171940,11470,11470,11470,11470,0
20230721,190300,508171940,11470,11470,11470,11470,0
20230721,190200,508171940,11470,11470,11470,11470,0
20230721,190100,508171940,11470,11470,11470,11470,695
20230721,190000,508171940,11470,11470,11470,11470,0
20230721,185900,508171940,11470,11470,11470,11470,0
20230721,185800,508171940,11470,11470,11470,11470,0
20230721,185700,508171940,11470,11470,11470,11470,0
20230721,185600,508171940,11470,11470,11470,11470,0
20230721,185500,508171940,11470,11470,11470,11470,0
20230721,185400,508171940,11470,11470,11470,11470,0
20230721,185300,508171940,11470,11470,11470,11470,0
20230721,185200,508171940,11470,11470,11470,11470,0
20230721,185100,508171940,11470,11470,11470,11470,0
20230721,185000,508171940,11470,11470,11470,11470,0
20230721,184900,508171940,11470,11470,11470,11470,0
20230721,184800,508171940,11470,11470,11470,11470,0
20230721,184700,508171940,11470,11470,11470,11470,0
20230721,184600,508171940,11470,11470,11470,11470,0
20230721,184500,508171940,11470,11470,11470,11470,0
20230721,184400,508171940,11470,11470,11470,11470,0
20230721,184300,508171940,11470,11470,11470,11470,0
20230721,184200,508171940,11470,11470,11470,11470,0
20230721,184100,508171940,11470,11470,11470,11470,0
20230721,184000,508171940,11470,11470,11470,11470,0
20230721,183900,508171940,11470,11470,11470,11470,0
20230721,183800,508171940,11470,11470,11470,11470,0
20230721,183700,508171940,11470,11470,11470,11470,0
20230721,183600,508171940,11470,11470,11470,11470,0
20230721,183500,508171940,11470,11470,11470,11470,0
20230721,183400,508171940,11470,11470,11470,11470,0
20230721,183300,508171940,11470,11470,11470,11470,0
20230721,183200,508171940,11470,11470,11470,11470,0
20230721,183100,508171940,11470,11470,11470,11470,695
20230721,183000,508171940,11470,11470,11470,11470,0
20230721,182900,508171940,11470,11470,11470,11470,0
20230721,182800,508171940,11470,11470,11470,11470,0
20230721,182700,508171940,11470,11470,11470,11470,0
20230721,182600,508171940,11470,11470,11470,11470,0
20230721,182500,508171940,11470,11470,11470,11470,0
20230721,182400,508171940,11470,11470,11470,11470,0
20230721,182300,508171940,11470,11470,11470,11470,0
20230721,182200,508171940,11470,11470,11470,11470,0
20230721,182100,508171940,11470,11470,11470,11470,0
20230721,182000,508171940,11470,11470,11470,11470,0
20230721,181900,508171940,11470,11470,11470,11470,0
20230721,181800,508171940,11470,11470,11470,11470,0
20230721,181700,508171940,11470,11470,11470,11470,0
20230721,181600,508171940,11470,11470,11470,11470,0
20230721,181500,508171940,11470,11470,11470,11470,0
20230721,181400,508171940,11470,11470,11470,11470,0
20230721,181300,508171940,11470,11470,11470,11470,0
20230721,181200,508171940,11470,11470,11470,11470,0
20230721,181100,508171940,11470,11470,11470,11470,0
20230721,181000,508171940,11470,11470,11470,11470,0
20230721,180900,508171940,11470,11470,11470,11470,0
20230721,180800,508171940,11470,11470,11470,11470,0
20230721,180700,508171940,11470,11470,11470,11470,0
20230721,180600,508171940,11470,11470,11470,11470,0
20230721,180500,508171940,11470,11470,11470,11470,0
20230721,180400,508171940,11470,11470,11470,11470,0
20230721,180300,508171940,11470,11470,11470,11470,0
20230721,180200,508171940,11470,11470,11470,11470,0
20230721,180100,508171940,11470,11470,11470,11470,695
20230721,180000,508171940,11470,11470,11470,11470,0
20230721,175900,508171940,11470,11470,11470,11470,0
20230721,175800,508171940,11470,11470,11470,11470,0
20230721,175700,508171940,11470,11470,11470,11470,0
20230721,175600,508171940,11470,11470,11470,11470,0
20230721,175500,508171940,11470,11470,11470,11470,0
20230721,175400,508171940,11470,11470,11470,11470,0
20230721,175300,508171940,11470,11470,11470,11470,0
20230721,175200,508171940,11470,11470,11470,11470,0
20230721,175100,508171940,11470,11470,11470,11470,0
20230721,175000,508171940,11470,11470,11470,11470,0
20230721,174900,508171940,11470,11470,11470,11470,0
20230721,174800,508171940,11470,11470,11470,11470,0
20230721,174700,508171940,11470,11470,11470,11470,0
20230721,174600,508171940,11470,11470,11470,11470,0
20230721,174500,508171940,11470,11470,11470,11470,0
20230721,174400,508171940,11470,11470,11470,11470,0
20230721,174300,508171940,11470,11470,11470,11470,0
20230721,174200,508171940,11470,11470,11470,11470,0
20230721,174100,508171940,11470,11470,11470,11470,0
20230721,174000,508171940,11470,11470,11470,11470,0
20230721,173900,508171940,11470,11470,11470,11470,0
20230721,173800,508171940,11470,11470,11470,11470,0
20230721,173700,508171940,11470,11470,11470,11470,0
20230721,173600,508171940,11470,11470,11470,11470,0
20230721,173500,508171940,11470,11470,11470,11470,0
20230721,173400,508171940,11470,11470,11470,11470,0
20230721,173300,508171940,11470,11470,11470,11470,0
20230721,173200,508171940,11470,11470,11470,11470,0
20230721,173100,508171940,11470,11470,11470,11470,695
20230721,173000,508171940,11470,11470,11470,11470,0
20230721,172900,508171940,11470,11470,11470,11470,0
20230721,172800,508171940,11470,11470,11470,11470,0
20230721,172700,508171940,11470,11470,11470,11470,0
20230721,172600,508171940,11470,11470,11470,11470,0
20230721,172500,508171940,11470,11470,11470,11470,0
20230721,172400,508171940,11470,11470,11470,11470,0
20230721,172300,508171940,11470,11470,11470,11470,0
20230721,172200,508171940,11470,11470,11470,11470,0
20230721,172100,508171940,11470,11470,11470,11470,0
20230721,172000,508171940,11470,11470,11470,11470,0
20230721,171900,508171940,11470,11470,11470,11470,0
20230721,171800,508171940,11470,11470,11470,11470,0
20230721,171700,508171940,11470,11470,11470,11470,0
20230721,171600,508171940,11470,11470,11470,11470,0
20230721,171500,508171940,11470,11470,11470,11470,0
20230721,171400,508171940,11470,11470,11470,11470,0
20230721,171300,508171940,11470,11470,11470,11470,0
20230721,171200,508171940,11470,11470,11470,11470,0
20230721,171100,508171940,11470,11470,11470,11470,0
20230721,171000,508171940,11470,11470,11470,11470,0
20230721,170900,508171940,11470,11470,11470,11470,0
20230721,170800,508171940,11470,11470,11470,11470,0
20230721,170700,508171940,11470,11470,11470,11470,0
20230721,170600,508171940,11470,11470,11470,11470,0
20230721,170500,508171940,11470,11470,11470,11470,0
20230721,170400,508171940,11470,11470,11470,11470,0
20230721,170300,508171940,11470,11470,11470,11470,0
20230721,170200,508171940,11470,11470,11470,11470,0
20230721,170100,508171940,11470,11470,11470,11470,695
20230721,170000,508171940,11470,11470,11470,11470,0
20230721,165900,508171940,11470,11470,11470,11470,0
20230721,165800,508171940,11470,11470,11470,11470,0
20230721,165700,508171940,11470,11470,11470,11470,0
20230721,165600,508171940,11470,11470,11470,11470,0
20230721,165500,508171940,11470,11470,11470,11470,0
20230721,165400,508171940,11470,11470,11470,11470,0
20230721,165300,508171940,11470,11470,11470,11470,0
20230721,165200,508171940,11470,11470,11470,11470,0
20230721,165100,508171940,11470,11470,11470,11470,0
20230721,165000,508171940,11470,11470,11470,11470,0
20230721,164900,508171940,11470,11470,11470,11470,0
20230721,164800,508171940,11470,11470,11470,11470,0
20230721,164700,508171940,11470,11470,11470,11470,0
20230721,164600,508171940,11470,11470,11470,11470,0
20230721,164500,508171940,11470,11470,11470,11470,0
20230721,164400,508171940,11470,11470,11470,11470,0
20230721,164300,508171940,11470,11470,11470,11470,0
20230721,164200,508171940,11470,11470,11470,11470,0
20230721,164100,508171940,11470,11470,11470,11470,0
20230721,164000,508171940,11470,11470,11470,11470,0
20230721,163900,508171940,11470,11470,11470,11470,0
20230721,163800,508171940,11470,11470,11470,11470,0
20230721,163700,508171940,11470,11470,11470,11470,0
20230721,163600,508171940,11470,11470,11470,11470,0
20230721,163500,508171940,11470,11470,11470,11470,0
20230721,163400,508171940,11470,11470,11470,11470,0
20230721,163300,508171940,11470,11470,11470,11470,0
20230721,163200,508171940,11470,11470,11470,11470,0
20230721,163100,508171940,11470,11470,11470,11470,695
20230721,163000,508171940,11470,11470,11470,11470,0
20230721,162900,508171940,11470,11470,11470,11470,0
20230721,162800,508171940,11470,11470,11470,11470,0
20230721,162700,508171940,11470,11470,11470,11470,0
20230721,162600,508171940,11470,11470,11470,11470,0
20230721,162500,508171940,11470,11470,11470,11470,0
20230721,162400,508171940,11470,11470,11470,11470,0
20230721,162300,508171940,11470,11470,11470,11470,0
20230721,162200,508171940,11470,11470,11470,11470,0
20230721,162100,508171940,11470,11470,11470,11470,0
20230721,162000,508171940,11470,11470,11470,11470,0
20230721,161900,508171940,11470,11470,11470,11470,0
20230721,161800,508171940,11470,11470,11470,11470,0
20230721,161700,508171940,11470,11470,11470,11470,0
20230721,161600,508171940,11470,11470,11470,11470,0
20230721,161500,508171940,11470,11470,11470,11470,0
20230721,161400,508171940,11470,11470,11470,11470,0
20230721,161300,508171940,11470,11470,11470,11470,0
20230721,161200,508171940,11470,11470,11470,11470,0
20230721,161100,508171940,11470,11470,11470,11470,0
20230721,161000,508171940,11470,11470,11470,11470,0
20230721,160900,508171940,11470,11470,11470,11470,0
20230721,160800,508171940,11470,11470,11470,11470,0
20230721,160700,508171940,11470,11470,11470,11470,0
20230721,160600,508171940,11470,11470,11470,11470,0
20230721,160500,508171940,11470,11470,11470,11470,0
20230721,160400,508171940,11470,11470,11470,11470,0
20230721,160300,508171940,11470,11470,11470,11470,0
20230721,160200,508171940,11470,11470,11470,11470,0
20230721,160100,508171940,11470,11470,11470,11470,695
20230721,160000,508171940,11470,11470,11470,11470,0
20230721,155900,508171940,11470,11470,11470,11470,0
20230721,155800,508171940,11470,11470,11470,11470,0
20230721,155700,508171940,11470,11470,11470,11470,0
20230721,155600,508171940,11470,11470,11470,11470,0
20230721,155500,508171940,11470,11470,11470,11470,0
20230721,155400,508171940,11470,11470,11470,11470,0
20230721,155300,508171940,11470,11470,11470,11470,0
20230721,155200,508171940,11470,11470,11470,11470,0
20230721,155100,508171940,11470,11470,11470,11470,0
20230721,155000,508171940,11470,11470,11470,11470,0
20230721,154900,508171940,11470,11470,11470,11470,0
20230721,154800,508171940,11470,11470,11470,11470,0
20230721,154700,508171940,11470,11470,11470,11470,0
20230721,154600,508171940,11470,11470,11470,11470,0
20230721,154500,508171940,11470,11470,11470,11470,0
20230721,154400,508171940,11470,11470,11470,11470,0
20230721,154300,508171940,11470,11470,11470,11470,0
20230721,154200,508171940,11470,11470,11470,11470,0
20230721,154100,508171940,11470,11470,11470,11470,0
20230721,154000,508171940,11470,11470,11470,11470,0
20230721,153900,508171940,11470,11470,11470,11470,0
20230721,153800,508171940,11470,11470,11470,11470,0
20230721,153700,508171940,11470,11470,11470,11470,0
20230721,153600,508171940,11470,11470,11470,11470,0
20230721,153500,508171940,11470,11470,11470,11470,0
20230721,153400,508171940,11470,11470,11470,11470,0
20230721,153300,508171940,11470,11470,11470,11470,0
20230721,153200,508171940,11470,11470,11470,11470,0
20230721,153100,508171940,11470,11470,11470,11470,695
20230721,153000,508171940,11470,11470,11470,11470,695
20230721,152900,500200290,11480,11480,11480,11480,0
20230721,152800,500200290,11480,11480,11480,11480,0
20230721,152700,500200290,11480,11480,11480,11480,0
20230721,152600,500200290,11480,11480,11480,11480,0
20230721,152500,500200290,11480,11480,11480,11480,0
20230721,152400,500200290,11480,11480,11480,11480,0
20230721,152300,500200290,11480,11480,11480,11480,0
20230721,152200,500200290,11480,11480,11480,11480,0
20230721,152100,500200290,11480,11480,11480,11480,0
20230721,152000,500200290,11480,11480,11480,11480,0
20230721,151900,500200290,11480,11480,11480,11480,74
20230721,151800,499350770,11480,11480,11480,11460,467
20230721,151700,493990560,11480,11460,11480,11460,367
20230721,151600,489777930,11460,11460,11460,11460,80
20230721,151500,488861130,11460,11460,11460,11460,236
20230721,151400,486156570,11460,11460,11460,11460,5
20230721,151300,486099270,11470,11470,11470,11470,25
20230721,151200,485812520,11460,11460,11460,11460,1
20230721,151100,485801060,11470,11470,11470,11470,0
20230721,151000,485801060,11470,11470,11470,11470,42
20230721,150900,485319320,11460,11460,11460,11460,0
20230721,150800,485319320,11460,11460,11460,11460,53
20230721,150700,484711940,11470,11460,11470,11460,105
20230721,150600,483507600,11460,11450,11460,11450,30
20230721,150500,483164040,11460,11460,11460,11460,2
20230721,150400,483141120,11460,11460,11460,11460,0
20230721,150300,483141120,11460,11450,11460,11450,247
20230721,150200,480311800,11450,11450,11450,11450,40
20230721,150100,479853800,11450,11460,11460,11450,125
20230721,150000,478421740,11470,11470,11470,11470,31
20230721,145900,478066170,11460,11460,11460,11460,3
20230721,145800,478031790,11460,11460,11460,11460,0
20230721,145700,478031790,11460,11460,11460,11460,61
20230721,145600,477332730,11470,11470,11470,11470,99
20230721,145500,476197200,11470,11460,11480,11460,874
20230721,145400,466175200,11450,11450,11450,11450,40
20230721,145300,465717200,11460,11460,11460,11460,0
20230721,145200,465717200,11460,11460,11460,11460,0
20230721,145100,465717200,11460,11460,11460,11460,20
20230721,145000,465488000,11450,11450,11450,11450,97
20230721,144900,464377350,11460,11460,11460,11460,45
20230721,144800,463861650,11450,11450,11450,11450,0
20230721,144700,463861650,11450,11450,11450,11450,0
20230721,144600,463861650,11450,11450,11450,11450,500
20230721,144500,458136650,11450,11450,11450,11450,0
20230721,144400,458136650,11450,11450,11450,11450,10
20230721,144300,458022150,11460,11460,11460,11460,48
20230721,144200,457472070,11450,11450,11450,11450,0
20230721,144100,457472070,11450,11450,11450,11450,20
20230721,144000,457243070,11460,11460,11460,11460,0
20230721,143900,457243070,11460,11460,11460,11460,105
20230721,143800,456039770,11460,11460,11460,11460,116
20230721,143700,454710410,11470,11470,11470,11470,46
20230721,143600,454182790,11470,11470,11470,11470,0
20230721,143500,454182790,11470,11470,11470,11470,0
20230721,143400,454182790,11470,11470,11470,11470,0
20230721,143300,454182790,11470,11470,11470,11470,2
20230721,143200,454159850,11460,11460,11460,11460,0
20230721,143100,454159850,11460,11460,11460,11460,87
20230721,143000,453162830,11460,11460,11460,11460,0
20230721,142900,453162830,11460,11460,11460,11460,0
20230721,142800,453162830,11460,11460,11460,11460,0
20230721,142700,453162830,11460,11460,11460,11460,60
20230721,142600,452475230,11460,11460,11460,11460,10
20230721,142500,452360630,11460,11460,11460,11460,0
20230721,142400,452360630,11460,11460,11460,11460,0
20230721,142300,452360630,11460,11460,11460,11460,0
20230721,142200,452360630,11460,11460,11460,11460,0
20230721,142100,452360630,11460,11460,11460,11460,40
20230721,142000,451902230,11460,11460,11460,11460,0
20230721,141900,451902230,11460,11460,11460,11460,0
20230721,141800,451902230,11460,11460,11460,11460,251
20230721,141700,449025770,11470,11470,11470,11470,30
20230721,141600,448681670,11460,11460,11460,11460,0
20230721,141500,448681670,11460,11460,11460,11460,0
20230721,141400,448681670,11460,11460,11460,11460,0
20230721,141300,448681670,11460,11460,11460,11460,0
20230721,141200,448681670,11460,11460,11460,11460,40
20230721,141100,448223270,11460,11460,11460,11460,100
20230721,141000,447077270,11460,11460,11460,11460,0
20230721,140900,447077270,11460,11460,11460,11460,0
20230721,140800,447077270,11460,11460,11460,11460,11
20230721,140700,446951210,11460,11460,11460,11460,20
20230721,140600,446722010,11460,11470,11470,11460,169
20230721,140500,444784580,11460,11460,11460,11460,296
20230721,140400,441392420,11460,11460,11460,11460,0
20230721,140300,441392420,11460,11460,11460,11460,0
20230721,140200,441392420,11460,11460,11460,11460,0
20230721,140100,441392420,11460,11460,11460,11460,1
20230721,140000,441380960,11450,11450,11450,11450,0
20230721,135900,441380960,11450,11450,11450,11450,0
20230721,135800,441380960,11450,11450,11450,11450,145
20230721,135700,439720710,11450,11450,11450,11450,0
20230721,135600,439720710,11450,11450,11450,11450,185
20230721,135500,437602460,11450,11450,11450,11450,0
20230721,135400,437602460,11450,11450,11450,11450,0
20230721,135300,437602460,11450,11450,11450,11450,0
20230721,135200,437602460,11450,11450,11450,11450,82
20230721,135100,436663560,11450,11450,11450,11450,0
20230721,135000,436663560,11450,11450,11450,11450,0
20230721,134900,436663560,11450,11450,11450,11450,195
20230721,134800,434430810,11460,11460,11460,11450,128
20230721,134700,432965180,11450,11450,11450,11450,32
20230721,134600,432598780,11450,11450,11450,11450,142
20230721,134500,430972880,11450,11450,11450,11450,1
20230721,134400,430961430,11410,11410,11410,11410,0
20230721,134300,430961430,11410,11460,11460,11410,218
20230721,134200,428471150,11400,11460,11460,11400,1500
20230721,134100,411334300,11470,11470,11470,11470,68
20230721,134000,410554340,11460,11460,11460,11460,6
20230721,133900,410485580,11450,11450,11450,11450,1035
20230721,133800,398634830,11440,11440,11440,11440,0
20230721,133700,398634830,11440,11440,11440,11440,1
20230721,133600,398623390,11460,11460,11460,11460,56
20230721,133500,397981630,11450,11450,11450,11450,6
20230721,133400,397912930,11450,11450,11450,11450,1
20230721,133300,397901480,11470,11460,11470,11460,5
20230721,133200,397844170,11470,11470,11470,11470,42
20230721,133100,397362430,11420,11420,11420,11420,0
20230721,133000,397362430,11420,11430,11430,11420,82
20230721,132900,396425740,11440,11460,11460,11440,33
20230721,132800,396048040,11470,11470,11470,11470,0
20230721,132700,396048040,11470,11420,11470,11420,2819
20230721,132600,363847430,11410,11410,11410,11410,0
20230721,132500,363847430,11410,11410,11410,11410,10
20230721,132400,363733330,11420,11430,11430,11420,31
20230721,132300,363379260,11430,11450,11450,11430,133
20230721,132200,361856430,11450,11450,11450,11450,1
20230721,132100,361844980,11450,11450,11450,11450,47
20230721,132000,361306830,11450,11450,11450,11450,4
20230721,131900,361261030,11460,11460,11460,11450,56
20230721,131800,360619420,11450,11450,11450,11440,64
20230721,131700,359886630,11450,11440,11450,11440,60
20230721,131600,359200060,11430,11430,11430,11430,20
20230721,131500,358971460,11440,11440,11440,11440,0
20230721,131400,358971460,11440,11440,11440,11440,0
20230721,131300,358971460,11440,11440,11440,11440,0
20230721,131200,358971460,11440,11440,11440,11440,0
20230721,131100,358971460,11440,11430,11440,11430,17
20230721,131000,358777070,11440,11430,11440,11430,252
20230721,130900,355896700,11420,11420,11420,11420,0
20230721,130800,355896700,11420,11420,11420,11420,16
20230721,130700,355713980,11420,11420,11420,11420,1
20230721,130600,355702560,11420,11420,11420,11420,31
20230721,130500,355348540,11420,11420,11420,11420,0
20230721,130400,355348540,11420,11420,11420,11420,0
20230721,130300,355348540,11420,11420,11420,11420,9
20230721,130200,355245760,11420,11420,11420,11420,0
20230721,130100,355245760,11420,11420,11420,11420,1
20230721,130000,355234340,11420,11420,11420,11420,2
20230721,125900,355211500,11420,11420,11420,11420,30
20230721,125800,354868900,11420,11420,11420,11420,9
20230721,125700,354766120,11430,11430,11430,11430,0
20230721,125600,354766120,11430,11430,11430,11430,10
20230721,125500,354651820,11430,11430,11430,11430,0
20230721,125400,354651820,11430,11430,11430,11430,0
20230721,125300,354651820,11430,11430,11430,11430,0
20230721,125200,354651820,11430,11420,11430,11420,105
20230721,125100,353452670,11420,11420,11420,11420,2
20230721,125000,353429830,11400,11400,11400,11400,0
20230721,124900,353429830,11400,11400,11400,11400,0
20230721,124800,353429830,11400,11400,11410,11400,138
20230721,124700,351856430,11410,11400,11410,11400,57
20230721,124600,351206520,11420,11400,11420,11400,1045
20230721,124500,339290840,11400,11400,11400,11390,214
20230721,124400,336852590,11400,11400,11400,11400,3
20230721,124300,336818390,11400,11410,11410,11400,90
20230721,124200,335791520,11410,11410,11410,11410,6
20230721,124100,335723060,11410,11410,11410,11410,157
20230721,124000,333931690,11410,11410,11410,11410,4
20230721,123900,333886050,11410,11410,11410,11410,116
20230721,123800,332562490,11410,11410,11410,11410,9
20230721,123700,332459800,11410,11390,11410,11390,244
20230721,123600,329678200,11390,11390,11390,11390,3
20230721,123500,329644030,11390,11390,11390,11390,103
20230721,123400,328470860,11400,11400,11400,11400,0
20230721,123300,328470860,11400,11400,11400,11400,2
20230721,123200,328448060,11390,11390,11390,11390,0
20230721,123100,328448060,11390,11390,11390,11390,0
20230721,123000,328448060,11390,11390,11390,11390,50
20230721,122900,327878560,11400,11400,11400,11400,0
20230721,122800,327878560,11400,11400,11400,11400,60
20230721,122700,327194560,11390,11400,11400,11390,70
20230721,122600,326397240,11390,11390,11390,11390,36
20230721,122500,325987200,11390,11390,11390,11390,35
20230721,122400,325588550,11390,11390,11390,11390,33
20230721,122300,325212680,11400,11410,11410,11400,640
20230721,122200,317914060,11410,11410,11410,11410,262
20230721,122100,314924640,11420,11420,11420,11420,5
20230721,122000,314867540,11410,11410,11410,11410,0
20230721,121900,314867540,11410,11410,11410,11410,0
20230721,121800,314867540,11410,11410,11410,11410,0
20230721,121700,314867540,11410,11410,11410,11410,0
20230721,121600,314867540,11410,11410,11410,11410,0
20230721,121500,314867540,11410,11410,11410,11410,5
20230721,121400,314810490,11410,11410,11410,11410,21
20230721,121300,314570880,11410,11410,11410,11410,114
20230721,121200,313270140,11410,11410,11410,11410,0
20230721,121100,313270140,11410,11410,11410,11410,2
20230721,121000,313247320,11410,11410,11410,11410,18
20230721,120900,313041940,11410,11410,11410,11410,17
20230721,120800,312847970,11410,11410,11410,11410,0
20230721,120700,312847970,11410,11410,11410,11410,1
20230721,120600,312836560,11410,11410,11410,11410,36
20230721,120500,312425800,11420,11420,11420,11420,1
20230721,120400,312414380,11410,11410,11410,11410,10
20230721,120300,312300280,11420,11420,11420,11420,42
20230721,120200,311820640,11420,11420,11420,11420,0
20230721,120100,311820640,11420,11420,11420,11420,1
20230721,120000,311809220,11410,11410,11410,11410,0
20230721,115900,311809220,11410,11410,11410,11410,0
20230721,115800,311809220,11410,11410,11410,11410,20
20230721,115700,311581020,11410,11410,11410,11410,0
20230721,115600,311581020,11410,11410,11410,11410,25
20230721,115500,311295770,11420,11420,11420,11420,0
20230721,115400,311295770,11420,11420,11420,11420,0
20230721,115300,311295770,11420,11420,11420,11420,0
20230721,115200,311295770,11420,11420,11420,11420,0
20230721,115100,311295770,11420,11420,11420,11420,1
20230721,115000,311284350,11410,11420,11420,11410,58
20230721,114900,310622010,11410,11410,11410,11410,0
20230721,114800,310622010,11410,11410,11410,11410,2
20230721,114700,310599190,11410,11410,11410,11410,0
20230721,114600,310599190,11410,11430,11430,11410,65
20230721,114500,309856320,11430,11430,11430,11430,65
20230721,114400,309113370,11430,11430,11430,11430,0
20230721,114300,309113370,11430,11430,11430,11430,0
20230721,114200,309113370,11430,11420,11430,11380,1097
20230721,114100,296596790,11440,11440,11440,11440,0
20230721,114000,296596790,11440,11440,11440,11440,0
20230721,113900,296596790,11440,11440,11440,11440,0
20230721,113800,296596790,11440,11440,11440,11440,0
20230721,113700,296596790,11440,11440,11440,11440,0
20230721,113600,296596790,11440,11440,11440,11440,0
20230721,113500,296596790,11440,11430,11440,11420,314
20230721,113400,293009230,11420,11440,11440,11420,363
20230721,113300,288862210,11440,11440,11440,11440,0
20230721,113200,288862210,11440,11440,11440,11440,0
20230721,113100,288862210,11440,11430,11440,11430,349
20230721,113000,284872650,11440,11440,11440,11440,0
20230721,112900,284872650,11440,11440,11440,11440,0
20230721,112800,284872650,11440,11450,11450,11440,187
20230721,112700,282733280,11440,11450,11450,11440,3
20230721,112600,282698940,11460,11460,11460,11460,0
20230721,112500,282698940,11460,11460,11460,11460,1
20230721,112400,282687480,11460,11460,11460,11460,1
20230721,112300,282676020,11460,11460,11460,11460,0
20230721,112200,282676020,11460,11460,11460,11460,0
20230721,112100,282676020,11460,11460,11460,11460,0
20230721,112000,282676020,11460,11460,11460,11460,0
20230721,111900,282676020,11460,11460,11460,11460,0
20230721,111800,282676020,11460,11460,11460,11460,0
20230721,111700,282676020,11460,11440,11460,11440,23
20230721,111600,282412680,11440,11440,11440,11440,7
20230721,111500,282332600,11440,11440,11440,11440,46
20230721,111400,281806360,11440,11440,11440,11440,0
20230721,111300,281806360,11440,11440,11440,11440,4
20230721,111200,281760600,11450,11450,11450,11450,255
20230721,111100,278840850,11440,11440,11440,11440,0
20230721,111000,278840850,11440,11440,11440,11440,0
20230721,110900,278840850,11440,11440,11440,11440,270
20230721,110800,275752050,11460,11450,11460,11450,151
20230721,110700,274022900,11460,11450,11460,11450,2
20230721,110600,273999990,11460,11470,11470,11450,39
20230721,110500,273553050,11470,11470,11470,11470,0
20230721,110400,273553050,11470,11470,11470,11470,0
20230721,110300,273553050,11470,11470,11470,11470,6
20230721,110200,273484230,11460,11460,11460,11460,10
20230721,110100,273369630,11460,11460,11460,11460,0
20230721,110000,273369630,11460,11460,11460,11460,70
20230721,105900,272567430,11490,11490,11490,11490,0
20230721,105800,272567430,11490,11490,11490,11490,0
20230721,105700,272567430,11490,11490,11490,11490,0
20230721,105600,272567430,11490,11490,11490,11490,0
20230721,105500,272567430,11490,11490,11490,11490,0
20230721,105400,272567430,11490,11490,11490,11490,2
20230721,105300,272544450,11490,11450,11490,11450,2
20230721,105200,272521510,11450,11450,11450,11450,281
20230721,105100,269304060,11470,11470,11470,11470,0
20230721,105000,269304060,11470,11470,11470,11470,388
20230721,104900,264853700,11470,11470,11470,11470,11
20230721,104800,264727530,11470,11470,11470,11470,1
20230721,104700,264716060,11450,11450,11450,11450,78
20230721,104600,263822960,11450,11450,11450,11450,0
20230721,104500,263822960,11450,11470,11470,11450,97
20230721,104400,262712140,11470,11470,11480,11470,484
20230721,104300,257160650,11460,11460,11460,11460,23
20230721,104200,256897070,11460,11480,11480,11460,353
20230721,104100,252850710,11490,11490,11490,11490,0
20230721,104000,252850710,11490,11490,11490,11490,0
20230721,103900,252850710,11490,11490,11490,11490,34
20230721,103800,252460050,11490,11490,11490,11490,12
20230721,103700,252322170,11490,11470,11490,11470,241
20230721,103600,249554220,11470,11470,11470,11470,0
20230721,103500,249554220,11470,11480,11480,11470,222
20230721,103400,247006790,11480,11490,11490,11480,115
20230721,103300,245686450,11480,11480,11480,11480,268
20230721,103200,242609810,11470,11470,11470,11470,12
20230721,103100,242472170,11480,11480,11480,11480,0
20230721,103000,242472170,11480,11480,11480,11480,13
20230721,102900,242322930,11470,11460,11470,11460,60
20230721,102800,241635230,11470,11460,11470,11460,209
20230721,102700,239238970,11460,11460,11460,11460,40
20230721,102600,238780570,11460,11440,11460,11440,282
20230721,102500,235551700,11440,11430,11440,11430,98
20230721,102400,234431410,11430,11410,11430,11410,536
20230721,102300,228313310,11400,11410,11410,11400,37
20230721,102200,227891360,11410,11410,11410,11410,20
20230721,102100,227663160,11400,11400,11410,11400,549
20230721,102000,221400900,11400,11400,11400,11400,0
20230721,101900,221400900,11400,11400,11400,11400,0
20230721,101800,221400900,11400,11400,11400,11400,0
20230721,101700,221400900,11400,11400,11400,11400,12
20230721,101600,221264100,11410,11410,11410,11410,0
20230721,101500,221264100,11410,11410,11410,11410,0
20230721,101400,221264100,11410,11410,11410,11410,0
20230721,101300,221264100,11410,11410,11410,11410,3
20230721,101200,221229870,11350,11350,11350,11350,0
20230721,101100,221229870,11350,11350,11350,11350,0
20230721,101000,221229870,11350,11350,11350,11350,3
20230721,100900,221195820,11350,11350,11350,11340,510
20230721,100800,215408640,11350,11390,11390,11350,414
20230721,100700,210704780,11400,11410,11410,11400,80
20230721,100600,209792680,11440,11440,11440,11440,0
20230721,100500,209792680,11440,11440,11440,11440,0
20230721,100400,209792680,11440,11430,11440,11430,13
20230721,100300,209644000,11430,11430,11430,11430,1
20230721,100200,209632570,11440,11440,11440,11440,100
20230721,100100,208488570,11400,11400,11400,11400,0
20230721,100000,208488570,11400,11410,11410,11400,21
20230721,095900,208248970,11440,11440,11440,11440,0
20230721,095800,208248970,11440,11440,11440,11440,1
20230721,095700,208237530,11440,11440,11440,11440,0
20230721,095600,208237530,11440,11430,11440,11430,68
20230721,095500,207459830,11400,11400,11400,11400,0
20230721,095400,207459830,11400,11400,11400,11400,160
20230721,095300,205635830,11360,11380,11380,11360,529
20230721,095200,199620050,11400,11390,11400,11380,163
20230721,095100,197764450,11390,11390,11390,11390,98
20230721,095000,196648230,11380,11380,11380,11380,10
20230721,094900,196534430,11370,11370,11370,11370,11
20230721,094800,196409360,11360,11360,11370,11360,110
20230721,094700,195159660,11360,11360,11360,11360,100
20230721,094600,194023660,11360,11360,11360,11360,0
20230721,094500,194023660,11360,11380,11380,11360,800
20230721,094400,184931200,11390,11390,11390,11390,0
20230721,094300,184931200,11390,11410,11410,11390,78
20230721,094200,184042110,11410,11410,11410,11410,0
20230721,094100,184042110,11410,11410,11410,11410,0
20230721,094000,184042110,11410,11420,11420,11410,109
20230721,093900,182798410,11420,11420,11420,11420,0
20230721,093800,182798410,11420,11430,11430,11420,384
20230721,093700,178413070,11450,11450,11450,11450,20
20230721,093600,178184070,11450,11450,11450,11450,10
20230721,093500,178069570,11460,11420,11460,11420,4
20230721,093400,178023770,11420,11420,11420,11420,633
20230721,093300,170794910,11420,11420,11420,11420,0
20230721,093200,170794910,11420,11420,11420,11420,2
20230721,093100,170772070,11420,11420,11420,11380,812
20230721,093000,161514180,11420,11420,11420,11420,0
20230721,092900,161514180,11420,11420,11420,11420,45
20230721,092800,161000280,11420,11420,11420,11420,50
20230721,092700,160429280,11420,11420,11420,11420,1
20230721,092600,160417860,11420,11410,11420,11410,124
20230721,092500,159003010,11420,11420,11420,11420,3
20230721,092400,158968750,11420,11420,11420,11420,0
20230721,092300,158968750,11420,11450,11450,11420,406
20230721,092200,154331070,11470,11480,11480,11450,3036
20230721,092100,119557280,11480,11480,11480,11480,30
20230721,092000,119212880,11490,11490,11490,11490,359
20230721,091900,115087970,11490,11490,11490,11480,123
20230721,091800,113674730,11490,11470,11490,11460,263
20230721,091700,110654650,11460,11490,11490,11460,916
20230721,091600,100153910,11480,11500,11500,11480,331
20230721,091500,96347530,11500,11500,11500,11500,0
20230721,091400,96347530,11500,11500,11500,11500,14
20230721,091300,96186530,11500,11510,11510,11480,261
20230721,091200,93184850,11510,11500,11510,11500,1603
20230721,091100,74748390,11500,11470,11500,11470,1925
20230721,091000,52643000,11460,11440,11460,11440,779
20230721,090900,43719560,11440,11430,11440,11430,307
20230721,090800,40209260,11430,11440,11440,11430,413
20230721,090700,35484860,11440,11440,11440,11440,43
20230721,090600,34992940,11460,11440,11460,11440,166
20230721,090500,33093080,11430,11370,11440,11370,1651
20230721,090400,14244000,11350,11350,11350,11350,0
20230721,090300,14244000,11350,11350,11350,11350,113
20230721,090200,12961450,11350,11360,11360,11350,387
20230721,090100,8568000,11360,11400,11400,11360,342
20230721,090000,4679070,11400,11420,11420,11370,410