KissMeData/036670/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191000,217745890,8150,8150,8150,8150,188
20230720,190900,217745890,8150,8150,8150,8150,0
20230720,190800,217745890,8150,8150,8150,8150,0
20230720,190700,217745890,8150,8150,8150,8150,0
20230720,190600,217745890,8150,8150,8150,8150,0
20230720,190500,217745890,8150,8150,8150,8150,0
20230720,190400,217745890,8150,8150,8150,8150,0
20230720,190300,217745890,8150,8150,8150,8150,0
20230720,190200,217745890,8150,8150,8150,8150,0
20230720,190100,217745890,8150,8150,8150,8150,0
20230720,190000,217745890,8150,8150,8150,8150,0
20230720,185900,217745890,8150,8150,8150,8150,0
20230720,185800,217745890,8150,8150,8150,8150,0
20230720,185700,217745890,8150,8150,8150,8150,0
20230720,185600,217745890,8150,8150,8150,8150,0
20230720,185500,217745890,8150,8150,8150,8150,0
20230720,185400,217745890,8150,8150,8150,8150,0
20230720,185300,217745890,8150,8150,8150,8150,0
20230720,185200,217745890,8150,8150,8150,8150,0
20230720,185100,217745890,8150,8150,8150,8150,0
20230720,185000,217745890,8150,8150,8150,8150,0
20230720,184900,217745890,8150,8150,8150,8150,0
20230720,184800,217745890,8150,8150,8150,8150,0
20230720,184700,217745890,8150,8150,8150,8150,0
20230720,184600,217745890,8150,8150,8150,8150,0
20230720,184500,217745890,8150,8150,8150,8150,0
20230720,184400,217745890,8150,8150,8150,8150,0
20230720,184300,217745890,8150,8150,8150,8150,0
20230720,184200,217745890,8150,8150,8150,8150,0
20230720,184100,217745890,8150,8150,8150,8150,0
20230720,184000,217745890,8150,8150,8150,8150,188
20230720,183900,217745890,8150,8150,8150,8150,0
20230720,183800,217745890,8150,8150,8150,8150,0
20230720,183700,217745890,8150,8150,8150,8150,0
20230720,183600,217745890,8150,8150,8150,8150,0
20230720,183500,217745890,8150,8150,8150,8150,0
20230720,183400,217745890,8150,8150,8150,8150,0
20230720,183300,217745890,8150,8150,8150,8150,0
20230720,183200,217745890,8150,8150,8150,8150,0
20230720,183100,217745890,8150,8150,8150,8150,0
20230720,183000,217745890,8150,8150,8150,8150,0
20230720,182900,217745890,8150,8150,8150,8150,0
20230720,182800,217745890,8150,8150,8150,8150,0
20230720,182700,217745890,8150,8150,8150,8150,0
20230720,182600,217745890,8150,8150,8150,8150,0
20230720,182500,217745890,8150,8150,8150,8150,0
20230720,182400,217745890,8150,8150,8150,8150,0
20230720,182300,217745890,8150,8150,8150,8150,0
20230720,182200,217745890,8150,8150,8150,8150,0
20230720,182100,217745890,8150,8150,8150,8150,0
20230720,182000,217745890,8150,8150,8150,8150,0
20230720,181900,217745890,8150,8150,8150,8150,0
20230720,181800,217745890,8150,8150,8150,8150,0
20230720,181700,217745890,8150,8150,8150,8150,0
20230720,181600,217745890,8150,8150,8150,8150,0
20230720,181500,217745890,8150,8150,8150,8150,0
20230720,181400,217745890,8150,8150,8150,8150,0
20230720,181300,217745890,8150,8150,8150,8150,0
20230720,181200,217745890,8150,8150,8150,8150,0
20230720,181100,217745890,8150,8150,8150,8150,0
20230720,181000,217745890,8150,8150,8150,8150,188
20230720,180900,217745890,8150,8150,8150,8150,0
20230720,180800,217745890,8150,8150,8150,8150,0
20230720,180700,217745890,8150,8150,8150,8150,0
20230720,180600,217745890,8150,8150,8150,8150,0
20230720,180500,217745890,8150,8150,8150,8150,0
20230720,180400,217745890,8150,8150,8150,8150,0
20230720,180300,217745890,8150,8150,8150,8150,0
20230720,180200,217745890,8150,8150,8150,8150,0
20230720,180100,217745890,8150,8150,8150,8150,0
20230720,180000,217745890,8150,8150,8150,8150,0
20230720,175900,217745890,8150,8150,8150,8150,0
20230720,175800,217745890,8150,8150,8150,8150,0
20230720,175700,217745890,8150,8150,8150,8150,0
20230720,175600,217745890,8150,8150,8150,8150,0
20230720,175500,217745890,8150,8150,8150,8150,0
20230720,175400,217745890,8150,8150,8150,8150,0
20230720,175300,217745890,8150,8150,8150,8150,0
20230720,175200,217745890,8150,8150,8150,8150,0
20230720,175100,217745890,8150,8150,8150,8150,0
20230720,175000,217745890,8150,8150,8150,8150,0
20230720,174900,217745890,8150,8150,8150,8150,0
20230720,174800,217745890,8150,8150,8150,8150,0
20230720,174700,217745890,8150,8150,8150,8150,0
20230720,174600,217745890,8150,8150,8150,8150,0
20230720,174500,217745890,8150,8150,8150,8150,0
20230720,174400,217745890,8150,8150,8150,8150,0
20230720,174300,217745890,8150,8150,8150,8150,0
20230720,174200,217745890,8150,8150,8150,8150,0
20230720,174100,217745890,8150,8150,8150,8150,0
20230720,174000,217745890,8150,8150,8150,8150,188
20230720,173900,217745890,8150,8150,8150,8150,0
20230720,173800,217745890,8150,8150,8150,8150,0
20230720,173700,217745890,8150,8150,8150,8150,0
20230720,173600,217745890,8150,8150,8150,8150,0
20230720,173500,217745890,8150,8150,8150,8150,0
20230720,173400,217745890,8150,8150,8150,8150,0
20230720,173300,217745890,8150,8150,8150,8150,0
20230720,173200,217745890,8150,8150,8150,8150,0
20230720,173100,217745890,8150,8150,8150,8150,0
20230720,173000,217745890,8150,8150,8150,8150,0
20230720,172900,217745890,8150,8150,8150,8150,0
20230720,172800,217745890,8150,8150,8150,8150,0
20230720,172700,217745890,8150,8150,8150,8150,0
20230720,172600,217745890,8150,8150,8150,8150,0
20230720,172500,217745890,8150,8150,8150,8150,0
20230720,172400,217745890,8150,8150,8150,8150,0
20230720,172300,217745890,8150,8150,8150,8150,0
20230720,172200,217745890,8150,8150,8150,8150,0
20230720,172100,217745890,8150,8150,8150,8150,0
20230720,172000,217745890,8150,8150,8150,8150,0
20230720,171900,217745890,8150,8150,8150,8150,0
20230720,171800,217745890,8150,8150,8150,8150,0
20230720,171700,217745890,8150,8150,8150,8150,0
20230720,171600,217745890,8150,8150,8150,8150,0
20230720,171500,217745890,8150,8150,8150,8150,0
20230720,171400,217745890,8150,8150,8150,8150,0
20230720,171300,217745890,8150,8150,8150,8150,0
20230720,171200,217745890,8150,8150,8150,8150,0
20230720,171100,217745890,8150,8150,8150,8150,0
20230720,171000,217745890,8150,8150,8150,8150,188
20230720,170900,217745890,8150,8150,8150,8150,0
20230720,170800,217745890,8150,8150,8150,8150,0
20230720,170700,217745890,8150,8150,8150,8150,0
20230720,170600,217745890,8150,8150,8150,8150,0
20230720,170500,217745890,8150,8150,8150,8150,0
20230720,170400,217745890,8150,8150,8150,8150,0
20230720,170300,217745890,8150,8150,8150,8150,0
20230720,170200,217745890,8150,8150,8150,8150,0
20230720,170100,217745890,8150,8150,8150,8150,0
20230720,170000,217745890,8150,8150,8150,8150,0
20230720,165900,217745890,8150,8150,8150,8150,0
20230720,165800,217745890,8150,8150,8150,8150,0
20230720,165700,217745890,8150,8150,8150,8150,0
20230720,165600,217745890,8150,8150,8150,8150,0
20230720,165500,217745890,8150,8150,8150,8150,0
20230720,165400,217745890,8150,8150,8150,8150,0
20230720,165300,217745890,8150,8150,8150,8150,0
20230720,165200,217745890,8150,8150,8150,8150,0
20230720,165100,217745890,8150,8150,8150,8150,0
20230720,165000,217745890,8150,8150,8150,8150,0
20230720,164900,217745890,8150,8150,8150,8150,0
20230720,164800,217745890,8150,8150,8150,8150,0
20230720,164700,217745890,8150,8150,8150,8150,0
20230720,164600,217745890,8150,8150,8150,8150,0
20230720,164500,217745890,8150,8150,8150,8150,0
20230720,164400,217745890,8150,8150,8150,8150,0
20230720,164300,217745890,8150,8150,8150,8150,0
20230720,164200,217745890,8150,8150,8150,8150,0
20230720,164100,217745890,8150,8150,8150,8150,0
20230720,164000,217745890,8150,8150,8150,8150,188
20230720,163900,217745890,8150,8150,8150,8150,0
20230720,163800,217745890,8150,8150,8150,8150,0
20230720,163700,217745890,8150,8150,8150,8150,0
20230720,163600,217745890,8150,8150,8150,8150,0
20230720,163500,217745890,8150,8150,8150,8150,0
20230720,163400,217745890,8150,8150,8150,8150,0
20230720,163300,217745890,8150,8150,8150,8150,0
20230720,163200,217745890,8150,8150,8150,8150,0
20230720,163100,217745890,8150,8150,8150,8150,0
20230720,163000,217745890,8150,8150,8150,8150,0
20230720,162900,217745890,8150,8150,8150,8150,0
20230720,162800,217745890,8150,8150,8150,8150,0
20230720,162700,217745890,8150,8150,8150,8150,0
20230720,162600,217745890,8150,8150,8150,8150,0
20230720,162500,217745890,8150,8150,8150,8150,0
20230720,162400,217745890,8150,8150,8150,8150,0
20230720,162300,217745890,8150,8150,8150,8150,0
20230720,162200,217745890,8150,8150,8150,8150,0
20230720,162100,217745890,8150,8150,8150,8150,0
20230720,162000,217745890,8150,8150,8150,8150,0
20230720,161900,217745890,8150,8150,8150,8150,0
20230720,161800,217745890,8150,8150,8150,8150,0
20230720,161700,217745890,8150,8150,8150,8150,0
20230720,161600,217745890,8150,8150,8150,8150,0
20230720,161500,217745890,8150,8150,8150,8150,0
20230720,161400,217745890,8150,8150,8150,8150,0
20230720,161300,217745890,8150,8150,8150,8150,0
20230720,161200,217745890,8150,8150,8150,8150,0
20230720,161100,217745890,8150,8150,8150,8150,0
20230720,161000,217745890,8150,8150,8150,8150,188
20230720,160900,217745890,8150,8150,8150,8150,0
20230720,160800,217745890,8150,8150,8150,8150,0
20230720,160700,217745890,8150,8150,8150,8150,0
20230720,160600,217745890,8150,8150,8150,8150,0
20230720,160500,217745890,8150,8150,8150,8150,0
20230720,160400,217745890,8150,8150,8150,8150,0
20230720,160300,217745890,8150,8150,8150,8150,0
20230720,160200,217745890,8150,8150,8150,8150,0
20230720,160100,217745890,8150,8150,8150,8150,0
20230720,160000,217745890,8150,8150,8150,8150,0
20230720,155900,217745890,8150,8150,8150,8150,0
20230720,155800,217745890,8150,8150,8150,8150,0
20230720,155700,217745890,8150,8150,8150,8150,0
20230720,155600,217745890,8150,8150,8150,8150,0
20230720,155500,217745890,8150,8150,8150,8150,0
20230720,155400,217745890,8150,8150,8150,8150,0
20230720,155300,217745890,8150,8150,8150,8150,0
20230720,155200,217745890,8150,8150,8150,8150,0
20230720,155100,217745890,8150,8150,8150,8150,0
20230720,155000,217745890,8150,8150,8150,8150,0
20230720,154900,217745890,8150,8150,8150,8150,0
20230720,154800,217745890,8150,8150,8150,8150,0
20230720,154700,217745890,8150,8150,8150,8150,0
20230720,154600,217745890,8150,8150,8150,8150,0
20230720,154500,217745890,8150,8150,8150,8150,0
20230720,154400,217745890,8150,8150,8150,8150,0
20230720,154300,217745890,8150,8150,8150,8150,0
20230720,154200,217745890,8150,8150,8150,8150,0
20230720,154100,217745890,8150,8150,8150,8150,0
20230720,154000,217745890,8150,8150,8150,8150,188
20230720,153900,217745890,8150,8150,8150,8150,0
20230720,153800,217745890,8150,8150,8150,8150,0
20230720,153700,217745890,8150,8150,8150,8150,0
20230720,153600,217745890,8150,8150,8150,8150,0
20230720,153500,217745890,8150,8150,8150,8150,0
20230720,153400,217745890,8150,8150,8150,8150,0
20230720,153300,217745890,8150,8150,8150,8150,0
20230720,153200,217745890,8150,8150,8150,8150,0
20230720,153100,217745890,8150,8150,8150,8150,0
20230720,153000,217745890,8150,8150,8150,8150,188
20230720,152900,216213690,8080,8080,8080,8080,0
20230720,152800,216213690,8080,8080,8080,8080,0
20230720,152700,216213690,8080,8080,8080,8080,0
20230720,152600,216213690,8080,8080,8080,8080,0
20230720,152500,216213690,8080,8080,8080,8080,0
20230720,152400,216213690,8080,8080,8080,8080,0
20230720,152300,216213690,8080,8080,8080,8080,0
20230720,152200,216213690,8080,8080,8080,8080,0
20230720,152100,216213690,8080,8080,8080,8080,0
20230720,152000,216213690,8080,8080,8080,8080,0
20230720,151900,216213690,8080,8080,8080,8080,0
20230720,151800,216213690,8080,8130,8140,8080,66
20230720,151700,215677590,8140,8140,8140,8140,3
20230720,151600,215653170,8140,8140,8140,8140,0
20230720,151500,215653170,8140,8110,8140,8100,503
20230720,151400,211565380,8110,8110,8110,8110,1
20230720,151300,211557270,8110,8110,8110,8110,0
20230720,151200,211557270,8110,8110,8110,8110,12
20230720,151100,211459950,8110,8110,8110,8110,0
20230720,151000,211459950,8110,8110,8110,8110,0
20230720,150900,211459950,8110,8100,8110,8100,70
20230720,150800,210892270,8100,8100,8100,8100,1
20230720,150700,210884170,8110,8100,8110,8100,43
20230720,150600,210535460,8100,8100,8100,8100,2
20230720,150500,210519260,8100,8090,8110,8090,26
20230720,150400,210308470,8090,8100,8100,8090,41
20230720,150300,209976380,8090,8090,8090,8090,0
20230720,150200,209976380,8090,8090,8090,8090,0
20230720,150100,209976380,8090,8090,8090,8090,0
20230720,150000,209976380,8090,8090,8090,8090,0
20230720,145900,209976380,8090,8090,8090,8090,1
20230720,145800,209968290,8090,8100,8100,8090,21
20230720,145700,209798200,8100,8100,8100,8100,20
20230720,145600,209636200,8100,8100,8100,8100,2
20230720,145500,209620000,8100,8100,8100,8100,18
20230720,145400,209474200,8100,8100,8100,8100,20
20230720,145300,209312200,8100,8100,8100,8100,20
20230720,145200,209150200,8100,8100,8100,8100,74
20230720,145100,208550800,8100,8100,8100,8100,0
20230720,145000,208550800,8100,8100,8100,8100,0
20230720,144900,208550800,8100,8100,8100,8100,0
20230720,144800,208550800,8100,8100,8100,8100,11
20230720,144700,208461700,8100,8100,8100,8100,1
20230720,144600,208453600,8100,8100,8100,8100,39
20230720,144500,208137700,8100,8100,8100,8100,0
20230720,144400,208137700,8100,8100,8100,8100,1
20230720,144300,208129600,8100,8100,8100,8100,20
20230720,144200,207967600,8100,8100,8100,8100,20
20230720,144100,207805600,8100,8100,8100,8100,100
20230720,144000,206995600,8100,8100,8100,8100,20
20230720,143900,206833600,8100,8100,8100,8100,20
20230720,143800,206671600,8100,8100,8100,8100,20
20230720,143700,206509600,8100,8100,8100,8100,0
20230720,143600,206509600,8100,8100,8100,8100,20
20230720,143500,206347600,8100,8100,8100,8100,22
20230720,143400,206169400,8100,8100,8100,8100,0
20230720,143300,206169400,8100,8100,8100,8100,533
20230720,143200,201852100,8110,8110,8110,8110,20
20230720,143100,201689900,8110,8110,8110,8110,40
20230720,143000,201365500,8110,8110,8110,8110,0
20230720,142900,201365500,8110,8110,8110,8110,95
20230720,142800,200595050,8110,8110,8110,8110,59
20230720,142700,200116560,8110,8110,8110,8110,10
20230720,142600,200035460,8100,8100,8100,8100,0
20230720,142500,200035460,8100,8100,8100,8100,113
20230720,142400,199120160,8100,8100,8100,8100,375
20230720,142300,196082660,8090,8090,8090,8090,1
20230720,142200,196074570,8090,8090,8090,8090,5
20230720,142100,196034120,8090,8090,8090,8090,28
20230720,142000,195807600,8090,8090,8090,8090,20
20230720,141900,195645800,8090,8090,8090,8090,19
20230720,141800,195492090,8090,8090,8090,8090,5
20230720,141700,195451640,8090,8100,8100,8090,50
20230720,141600,195046660,8090,8090,8090,8090,40
20230720,141500,194723060,8090,8090,8090,8090,69
20230720,141400,194164850,8090,8090,8090,8080,132
20230720,141300,193096990,8090,8090,8090,8090,22
20230720,141200,192919010,8080,8080,8080,8080,0
20230720,141100,192919010,8080,8080,8080,8080,0
20230720,141000,192919010,8080,8080,8080,8080,0
20230720,140900,192919010,8080,8080,8080,8080,0
20230720,140800,192919010,8080,8080,8080,8080,0
20230720,140700,192919010,8080,8080,8080,8080,0
20230720,140600,192919010,8080,8080,8080,8080,0
20230720,140500,192919010,8080,8080,8080,8080,0
20230720,140400,192919010,8080,8080,8080,8080,0
20230720,140300,192919010,8080,8080,8080,8080,0
20230720,140200,192919010,8080,8080,8080,8080,0
20230720,140100,192919010,8080,8080,8080,8080,0
20230720,140000,192919010,8080,8080,8080,8080,0
20230720,135900,192919010,8080,8080,8080,8080,17
20230720,135800,192781650,8080,8080,8080,8080,2
20230720,135700,192765490,8080,8080,8080,8080,40
20230720,135600,192442290,8080,8080,8080,8080,98
20230720,135500,191650450,8080,8080,8080,8080,0
20230720,135400,191650450,8080,8080,8080,8080,84
20230720,135300,190971730,8080,8080,8080,8080,4
20230720,135200,190939410,8070,8070,8070,8070,0
20230720,135100,190939410,8070,8070,8070,8070,0
20230720,135000,190939410,8070,8070,8070,8070,0
20230720,134900,190939410,8070,8070,8070,8070,0
20230720,134800,190939410,8070,8070,8070,8070,18
20230720,134700,190794150,8070,8070,8070,8070,15
20230720,134600,190673100,8060,8060,8060,8060,0
20230720,134500,190673100,8060,8060,8060,8060,0
20230720,134400,190673100,8060,8060,8060,8060,0
20230720,134300,190673100,8060,8060,8060,8060,6
20230720,134200,190624740,8060,8070,8070,8060,23
20230720,134100,190439190,8070,8080,8080,8070,147
20230720,134000,189251480,8070,8070,8070,8070,3
20230720,133900,189227270,8060,8060,8060,8060,0
20230720,133800,189227270,8060,8060,8060,8060,0
20230720,133700,189227270,8060,8060,8060,8060,0
20230720,133600,189227270,8060,8060,8060,8060,2
20230720,133500,189211150,8060,8060,8060,8060,2
20230720,133400,189195030,8060,8060,8060,8060,64
20230720,133300,188679190,8070,8060,8070,8060,5
20230720,133200,188638860,8060,8060,8060,8060,54
20230720,133100,188203620,8060,8050,8060,8050,6
20230720,133000,188155310,8050,8050,8050,8050,140
20230720,132900,187028310,8040,8040,8040,8040,0
20230720,132800,187028310,8040,8040,8040,8040,0
20230720,132700,187028310,8040,8040,8040,8040,0
20230720,132600,187028310,8040,8040,8040,8040,0
20230720,132500,187028310,8040,8040,8040,8040,0
20230720,132400,187028310,8040,8040,8040,8040,0
20230720,132300,187028310,8040,8040,8040,8040,0
20230720,132200,187028310,8040,8040,8040,8040,0
20230720,132100,187028310,8040,8040,8040,8040,0
20230720,132000,187028310,8040,8040,8040,8040,0
20230720,131900,187028310,8040,8040,8040,8040,0
20230720,131800,187028310,8040,8040,8040,8040,0
20230720,131700,187028310,8040,8040,8040,8040,0
20230720,131600,187028310,8040,8040,8040,8040,0
20230720,131500,187028310,8040,8040,8040,8040,0
20230720,131400,187028310,8040,8040,8040,8040,0
20230720,131300,187028310,8040,8040,8040,8040,2
20230720,131200,187012230,8040,8040,8040,8040,3
20230720,131100,186988110,8050,8050,8050,8050,66
20230720,131000,186456810,8060,8060,8070,8060,22
20230720,130900,186279480,8060,8060,8060,8060,5
20230720,130800,186239180,8050,8050,8050,8050,0
20230720,130700,186239180,8050,8050,8050,8050,1
20230720,130600,186231130,8050,8050,8050,8050,21
20230720,130500,186062080,8050,8050,8050,8050,0
20230720,130400,186062080,8050,8050,8050,8050,20
20230720,130300,185901080,8050,8050,8050,8050,40
20230720,130200,185579080,8050,8050,8050,8050,40
20230720,130100,185257080,8050,8050,8050,8050,0
20230720,130000,185257080,8050,8050,8050,8050,60
20230720,125900,184774080,8050,8050,8050,8050,1
20230720,125800,184766030,8040,8040,8040,8040,0
20230720,125700,184766030,8040,8040,8040,8040,0
20230720,125600,184766030,8040,8050,8050,8040,14
20230720,125500,184653360,8040,8040,8040,8040,4
20230720,125400,184621200,8050,8050,8050,8050,9
20230720,125300,184548750,8050,8060,8060,8050,100
20230720,125200,183742830,8060,8050,8060,8050,5
20230720,125100,183702570,8050,8060,8060,8050,128
20230720,125000,182670930,8050,8050,8050,8050,0
20230720,124900,182670930,8050,8050,8050,8050,0
20230720,124800,182670930,8050,8050,8050,8050,0
20230720,124700,182670930,8050,8050,8050,8050,0
20230720,124600,182670930,8050,8050,8050,8050,0
20230720,124500,182670930,8050,8050,8050,8050,20
20230720,124400,182509930,8050,8050,8050,8050,0
20230720,124300,182509930,8050,8050,8050,8050,1
20230720,124200,182501880,8050,8050,8050,8050,39
20230720,124100,182187930,8050,8050,8050,8050,0
20230720,124000,182187930,8050,8050,8050,8050,20
20230720,123900,182026930,8050,8050,8050,8050,0
20230720,123800,182026930,8050,8050,8050,8050,20
20230720,123700,181865930,8050,8050,8050,8050,21
20230720,123600,181696880,8050,8050,8050,8050,40
20230720,123500,181374880,8050,8050,8050,8050,0
20230720,123400,181374880,8050,8050,8050,8050,41
20230720,123300,181044830,8050,8050,8050,8050,180
20230720,123200,179595830,8000,8000,8000,8000,0
20230720,123100,179595830,8000,8000,8000,8000,0
20230720,123000,179595830,8000,8000,8000,8000,0
20230720,122900,179595830,8000,8000,8000,8000,0
20230720,122800,179595830,8000,8000,8000,8000,0
20230720,122700,179595830,8000,8000,8000,8000,0
20230720,122600,179595830,8000,8000,8000,8000,0
20230720,122500,179595830,8000,8000,8000,8000,99
20230720,122400,178803830,8000,8020,8020,8000,91
20230720,122300,178075480,8050,8050,8050,8050,20
20230720,122200,177914480,8050,8050,8050,8050,20
20230720,122100,177753480,8050,8050,8050,8050,21
20230720,122000,177584430,8050,8050,8050,8050,0
20230720,121900,177584430,8050,8050,8050,8050,21
20230720,121800,177415380,8050,8050,8050,8050,20
20230720,121700,177254380,8050,8050,8050,8050,40
20230720,121600,176932380,8050,8050,8050,8050,0
20230720,121500,176932380,8050,8050,8050,8050,40
20230720,121400,176610380,8050,8050,8050,8050,140
20230720,121300,175483380,8050,8050,8050,8050,0
20230720,121200,175483380,8050,8050,8050,8050,4
20230720,121100,175451180,8010,8010,8010,8010,1
20230720,121000,175443170,8000,8000,8000,8000,0
20230720,120900,175443170,8000,8000,8000,8000,0
20230720,120800,175443170,8000,8000,8000,8000,0
20230720,120700,175443170,8000,8000,8000,8000,0
20230720,120600,175443170,8000,8000,8000,8000,0
20230720,120500,175443170,8000,8000,8000,8000,0
20230720,120400,175443170,8000,8000,8000,8000,0
20230720,120300,175443170,8000,8000,8000,8000,0
20230720,120200,175443170,8000,8050,8050,8000,1000
20230720,120100,167403070,8050,8050,8050,8050,0
20230720,120000,167403070,8050,8050,8050,8050,159
20230720,115900,166123120,8050,8050,8050,8050,18
20230720,115800,165978220,8040,8040,8040,8040,0
20230720,115700,165978220,8040,8040,8040,8040,0
20230720,115600,165978220,8040,8040,8040,8040,0
20230720,115500,165978220,8040,8040,8040,8040,1
20230720,115400,165970180,8040,8040,8040,8040,0
20230720,115300,165970180,8040,8040,8040,8040,0
20230720,115200,165970180,8040,8040,8040,8040,0
20230720,115100,165970180,8040,8040,8040,8040,0
20230720,115000,165970180,8040,8040,8040,8040,0
20230720,114900,165970180,8040,8040,8040,8040,0
20230720,114800,165970180,8040,8040,8040,8040,0
20230720,114700,165970180,8040,8020,8040,8020,1128
20230720,114600,156919910,8020,8020,8020,8020,20
20230720,114500,156759510,8020,8020,8020,8020,21
20230720,114400,156591090,8020,8020,8020,8020,20
20230720,114300,156430690,8020,8020,8020,8020,0
20230720,114200,156430690,8020,8020,8020,8020,20
20230720,114100,156270290,8020,8020,8020,8020,20
20230720,114000,156109890,8020,8020,8020,8020,0
20230720,113900,156109890,8020,8020,8020,8020,35
20230720,113800,155829190,8020,8020,8020,8020,23
20230720,113700,155644730,8020,8020,8020,8020,20
20230720,113600,155484330,8020,8020,8020,8020,0
20230720,113500,155484330,8020,8020,8020,8020,20
20230720,113400,155323930,8020,8020,8020,8020,20
20230720,113300,155163530,8020,8020,8020,8020,23
20230720,113200,154979070,8020,8020,8020,8020,10
20230720,113100,154898870,8020,8020,8020,8020,40
20230720,113000,154578070,8020,8020,8020,8020,20
20230720,112900,154417670,8020,8020,8020,8020,20
20230720,112800,154257270,8020,8010,8020,8010,50
20230720,112700,153856550,8000,8000,8000,8000,9
20230720,112600,153784550,8000,8000,8000,8000,21
20230720,112500,153616550,8000,8000,8000,8000,95
20230720,112400,152856550,8000,8000,8000,8000,0
20230720,112300,152856550,8000,8000,8000,8000,4
20230720,112200,152824550,8000,8000,8000,8000,4
20230720,112100,152792550,8020,8010,8020,8010,115
20230720,112000,151871390,8010,8000,8010,8000,9
20230720,111900,151799370,8000,8010,8010,8000,203
20230720,111800,150173410,8000,8000,8000,8000,0
20230720,111700,150173410,8000,8000,8000,8000,0
20230720,111600,150173410,8000,8000,8000,8000,5
20230720,111500,150133410,7990,7990,7990,7990,6
20230720,111400,150085470,7990,7990,7990,7990,5
20230720,111300,150045520,7990,7990,7990,7990,155
20230720,111200,148807070,7990,7990,7990,7990,1
20230720,111100,148799080,7990,7990,7990,7990,0
20230720,111000,148799080,7990,7990,7990,7990,0
20230720,110900,148799080,7990,7990,7990,7990,0
20230720,110800,148799080,7990,7990,7990,7990,0
20230720,110700,148799080,7990,7990,7990,7990,0
20230720,110600,148799080,7990,7990,7990,7990,0
20230720,110500,148799080,7990,8000,8000,7990,408
20230720,110400,145535220,7990,7990,7990,7990,3
20230720,110300,145511250,7990,7990,7990,7990,3
20230720,110200,145487280,8000,8000,8000,7990,101
20230720,110100,144679290,8000,8000,8000,8000,5
20230720,110000,144639290,7990,7990,7990,7990,0
20230720,105900,144639290,7990,7990,7990,7990,0
20230720,105800,144639290,7990,7990,7990,7990,0
20230720,105700,144639290,7990,7990,7990,7990,0
20230720,105600,144639290,7990,7990,7990,7990,7
20230720,105500,144583360,7990,7990,7990,7990,15
20230720,105400,144463510,7990,7990,8000,7990,185
20230720,105300,142983650,7990,7980,7990,7980,224
20230720,105200,141196030,7970,7970,7970,7970,0
20230720,105100,141196030,7970,7970,7970,7970,0
20230720,105000,141196030,7970,7970,7970,7970,0
20230720,104900,141196030,7970,7970,7970,7970,0
20230720,104800,141196030,7970,7970,7970,7970,0
20230720,104700,141196030,7970,7970,7970,7970,0
20230720,104600,141196030,7970,7970,7970,7970,3
20230720,104500,141172120,7970,7970,7970,7970,7
20230720,104400,141116330,7970,7970,7980,7970,82
20230720,104300,140462490,7970,7980,7980,7970,103
20230720,104200,139640580,7970,7970,7970,7970,0
20230720,104100,139640580,7970,7970,7970,7970,0
20230720,104000,139640580,7970,7970,7970,7970,0
20230720,103900,139640580,7970,7980,7980,7970,21
20230720,103800,139473010,7980,7980,7980,7980,1
20230720,103700,139465030,7970,7980,7980,7970,21
20230720,103600,139297460,7970,7970,7970,7970,1
20230720,103500,139289490,7970,7980,7980,7970,21
20230720,103400,139121920,7980,7980,7980,7980,24
20230720,103300,138930400,7980,7980,7980,7980,1
20230720,103200,138922420,7980,7980,7980,7980,0
20230720,103100,138922420,7980,7980,7980,7980,0
20230720,103000,138922420,7980,7980,7980,7980,0
20230720,102900,138922420,7980,7970,7980,7970,28
20230720,102800,138699060,7970,7970,7970,7970,8
20230720,102700,138635300,7970,7970,7970,7970,218
20230720,102600,136897840,7970,7970,7970,7970,9
20230720,102500,136826110,7980,7980,7980,7980,0
20230720,102400,136826110,7980,7980,7980,7980,0
20230720,102300,136826110,7980,7980,7980,7980,1
20230720,102200,136818130,7970,7970,7970,7970,0
20230720,102100,136818130,7970,7970,7970,7970,0
20230720,102000,136818130,7970,7970,7970,7970,0
20230720,101900,136818130,7970,7970,7970,7970,0
20230720,101800,136818130,7970,7970,7970,7970,0
20230720,101700,136818130,7970,7970,7970,7970,0
20230720,101600,136818130,7970,7970,7970,7970,1
20230720,101500,136810160,7980,7980,7980,7980,0
20230720,101400,136810160,7980,7980,7980,7980,29
20230720,101300,136578740,7980,7980,7980,7980,100
20230720,101200,135780740,7960,7960,7960,7960,77
20230720,101100,135167820,7980,7980,7980,7980,2
20230720,101000,135151860,7970,7970,7970,7970,0
20230720,100900,135151860,7970,7970,7970,7970,0
20230720,100800,135151860,7970,7970,7970,7970,4
20230720,100700,135119980,7960,7960,7960,7960,5
20230720,100600,135080180,7960,7970,7970,7960,6
20230720,100500,135032400,7970,7980,7980,7970,147
20230720,100400,133859390,7970,7970,7970,7970,0
20230720,100300,133859390,7970,7970,7970,7970,0
20230720,100200,133859390,7970,7970,7970,7970,0
20230720,100100,133859390,7970,7970,7970,7970,0
20230720,100000,133859390,7970,7970,7970,7970,0
20230720,095900,133859390,7970,7970,7970,7970,11
20230720,095800,133771720,7980,7980,7980,7980,0
20230720,095700,133771720,7980,7980,7980,7980,0
20230720,095600,133771720,7980,7980,7980,7980,0
20230720,095500,133771720,7980,7980,7980,7980,0
20230720,095400,133771720,7980,7980,7980,7980,50
20230720,095300,133372720,7960,7960,7960,7960,0
20230720,095200,133372720,7960,7960,7960,7960,0
20230720,095100,133372720,7960,7960,7960,7960,2
20230720,095000,133356800,7960,7950,7960,7950,98
20230720,094900,132576740,7910,7950,7950,7910,36
20230720,094800,132291520,7950,7960,7960,7950,2
20230720,094700,132275610,7960,7960,7960,7960,6
20230720,094600,132227850,7960,7970,7980,7960,1193
20230720,094500,122719630,7970,7960,7970,7960,316
20230720,094400,120201370,7920,7950,7950,7920,800
20230720,094300,113860310,7950,7960,7960,7940,211
20230720,094200,112183390,7960,7960,7970,7960,37
20230720,094100,111888860,7970,7960,7970,7960,56
20230720,094000,111442800,7970,7970,7970,7940,932
20230720,093900,104017850,7970,7970,7980,7960,114
20230720,093800,103108680,7970,7970,7970,7970,20
20230720,093700,102949280,7970,7970,7970,7970,0
20230720,093600,102949280,7970,7970,7970,7970,5
20230720,093500,102909430,7970,7970,7970,7970,2
20230720,093400,102893490,7970,7970,7970,7970,3
20230720,093300,102869580,7970,7960,7970,7960,108
20230720,093200,102008900,7950,7950,7950,7950,0
20230720,093100,102008900,7950,7950,7950,7950,11
20230720,093000,101921450,7970,7950,7970,7920,433
20230720,092900,98485980,7970,7960,7970,7960,100
20230720,092800,97689480,7960,7970,7970,7960,6
20230720,092700,97641690,7970,7950,7970,7950,7
20230720,092600,97585940,7950,7960,7960,7950,3
20230720,092500,97562080,7960,7960,7980,7960,54
20230720,092400,97131700,7960,7960,7960,7960,0
20230720,092300,97131700,7960,7960,7960,7960,0
20230720,092200,97131700,7960,7960,7960,7960,0
20230720,092100,97131700,7960,7960,7960,7960,2
20230720,092000,97115780,7950,7940,7950,7940,20
20230720,091900,96956920,7940,7880,7940,7880,935
20230720,091800,89554780,7870,7830,7870,7830,663
20230720,091700,84343430,7760,7940,7940,7760,5559
20230720,091600,40850960,7940,7960,7960,7880,1118
20230720,091500,32026840,7970,8000,8040,7890,2246
20230720,091400,14206550,8040,8020,8040,7980,1046
20230720,091300,5835180,8040,8040,8040,8040,0
20230720,091200,5835180,8040,8030,8040,8030,120
20230720,091100,4871570,8030,8030,8030,8030,0
20230720,091000,4871570,8030,8060,8060,8030,343
20230720,090900,2115250,8070,8070,8070,8070,1
20230720,090800,2107180,8060,8060,8060,8060,0
20230720,090700,2107180,8060,8060,8060,8060,0
20230720,090600,2107180,8060,8060,8060,8060,0
20230720,090500,2107180,8060,8110,8110,8060,6
20230720,090400,2058720,8110,8110,8110,8110,5
20230720,090300,2018170,8110,8110,8110,8110,0
20230720,090200,2018170,8110,8060,8110,8040,19
20230720,090100,1865280,8040,8040,8040,8040,0
20230720,090000,1865280,8040,8040,8040,8040,232