KissMeData/024090/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190000,116403360,12150,12150,12150,12150,1113
20230720,185900,116403360,12150,12150,12150,12150,0
20230720,185800,116403360,12150,12150,12150,12150,0
20230720,185700,116403360,12150,12150,12150,12150,0
20230720,185600,116403360,12150,12150,12150,12150,0
20230720,185500,116403360,12150,12150,12150,12150,0
20230720,185400,116403360,12150,12150,12150,12150,0
20230720,185300,116403360,12150,12150,12150,12150,0
20230720,185200,116403360,12150,12150,12150,12150,0
20230720,185100,116403360,12150,12150,12150,12150,0
20230720,185000,116403360,12150,12150,12150,12150,0
20230720,184900,116403360,12150,12150,12150,12150,0
20230720,184800,116403360,12150,12150,12150,12150,0
20230720,184700,116403360,12150,12150,12150,12150,0
20230720,184600,116403360,12150,12150,12150,12150,0
20230720,184500,116403360,12150,12150,12150,12150,0
20230720,184400,116403360,12150,12150,12150,12150,0
20230720,184300,116403360,12150,12150,12150,12150,0
20230720,184200,116403360,12150,12150,12150,12150,0
20230720,184100,116403360,12150,12150,12150,12150,0
20230720,184000,116403360,12150,12150,12150,12150,0
20230720,183900,116403360,12150,12150,12150,12150,0
20230720,183800,116403360,12150,12150,12150,12150,0
20230720,183700,116403360,12150,12150,12150,12150,0
20230720,183600,116403360,12150,12150,12150,12150,0
20230720,183500,116403360,12150,12150,12150,12150,0
20230720,183400,116403360,12150,12150,12150,12150,0
20230720,183300,116403360,12150,12150,12150,12150,0
20230720,183200,116403360,12150,12150,12150,12150,0
20230720,183100,116403360,12150,12150,12150,12150,0
20230720,183000,116403360,12150,12150,12150,12150,1113
20230720,182900,116403360,12150,12150,12150,12150,0
20230720,182800,116403360,12150,12150,12150,12150,0
20230720,182700,116403360,12150,12150,12150,12150,0
20230720,182600,116403360,12150,12150,12150,12150,0
20230720,182500,116403360,12150,12150,12150,12150,0
20230720,182400,116403360,12150,12150,12150,12150,0
20230720,182300,116403360,12150,12150,12150,12150,0
20230720,182200,116403360,12150,12150,12150,12150,0
20230720,182100,116403360,12150,12150,12150,12150,0
20230720,182000,116403360,12150,12150,12150,12150,0
20230720,181900,116403360,12150,12150,12150,12150,0
20230720,181800,116403360,12150,12150,12150,12150,0
20230720,181700,116403360,12150,12150,12150,12150,0
20230720,181600,116403360,12150,12150,12150,12150,0
20230720,181500,116403360,12150,12150,12150,12150,0
20230720,181400,116403360,12150,12150,12150,12150,0
20230720,181300,116403360,12150,12150,12150,12150,0
20230720,181200,116403360,12150,12150,12150,12150,0
20230720,181100,116403360,12150,12150,12150,12150,0
20230720,181000,116403360,12150,12150,12150,12150,0
20230720,180900,116403360,12150,12150,12150,12150,0
20230720,180800,116403360,12150,12150,12150,12150,0
20230720,180700,116403360,12150,12150,12150,12150,0
20230720,180600,116403360,12150,12150,12150,12150,0
20230720,180500,116403360,12150,12150,12150,12150,0
20230720,180400,116403360,12150,12150,12150,12150,0
20230720,180300,116403360,12150,12150,12150,12150,0
20230720,180200,116403360,12150,12150,12150,12150,0
20230720,180100,116403360,12150,12150,12150,12150,0
20230720,180000,116403360,12150,12150,12150,12150,1113
20230720,175900,116403360,12150,12150,12150,12150,0
20230720,175800,116403360,12150,12150,12150,12150,0
20230720,175700,116403360,12150,12150,12150,12150,0
20230720,175600,116403360,12150,12150,12150,12150,0
20230720,175500,116403360,12150,12150,12150,12150,0
20230720,175400,116403360,12150,12150,12150,12150,0
20230720,175300,116403360,12150,12150,12150,12150,0
20230720,175200,116403360,12150,12150,12150,12150,0
20230720,175100,116403360,12150,12150,12150,12150,0
20230720,175000,116403360,12150,12150,12150,12150,0
20230720,174900,116403360,12150,12150,12150,12150,0
20230720,174800,116403360,12150,12150,12150,12150,0
20230720,174700,116403360,12150,12150,12150,12150,0
20230720,174600,116403360,12150,12150,12150,12150,0
20230720,174500,116403360,12150,12150,12150,12150,0
20230720,174400,116403360,12150,12150,12150,12150,0
20230720,174300,116403360,12150,12150,12150,12150,0
20230720,174200,116403360,12150,12150,12150,12150,0
20230720,174100,116403360,12150,12150,12150,12150,0
20230720,174000,116403360,12150,12150,12150,12150,0
20230720,173900,116403360,12150,12150,12150,12150,0
20230720,173800,116403360,12150,12150,12150,12150,0
20230720,173700,116403360,12150,12150,12150,12150,0
20230720,173600,116403360,12150,12150,12150,12150,0
20230720,173500,116403360,12150,12150,12150,12150,0
20230720,173400,116403360,12150,12150,12150,12150,0
20230720,173300,116403360,12150,12150,12150,12150,0
20230720,173200,116403360,12150,12150,12150,12150,0
20230720,173100,116403360,12150,12150,12150,12150,0
20230720,173000,116403360,12150,12150,12150,12150,1113
20230720,172900,116403360,12150,12150,12150,12150,0
20230720,172800,116403360,12150,12150,12150,12150,0
20230720,172700,116403360,12150,12150,12150,12150,0
20230720,172600,116403360,12150,12150,12150,12150,0
20230720,172500,116403360,12150,12150,12150,12150,0
20230720,172400,116403360,12150,12150,12150,12150,0
20230720,172300,116403360,12150,12150,12150,12150,0
20230720,172200,116403360,12150,12150,12150,12150,0
20230720,172100,116403360,12150,12150,12150,12150,0
20230720,172000,116403360,12150,12150,12150,12150,0
20230720,171900,116403360,12150,12150,12150,12150,0
20230720,171800,116403360,12150,12150,12150,12150,0
20230720,171700,116403360,12150,12150,12150,12150,0
20230720,171600,116403360,12150,12150,12150,12150,0
20230720,171500,116403360,12150,12150,12150,12150,0
20230720,171400,116403360,12150,12150,12150,12150,0
20230720,171300,116403360,12150,12150,12150,12150,0
20230720,171200,116403360,12150,12150,12150,12150,0
20230720,171100,116403360,12150,12150,12150,12150,0
20230720,171000,116403360,12150,12150,12150,12150,0
20230720,170900,116403360,12150,12150,12150,12150,0
20230720,170800,116403360,12150,12150,12150,12150,0
20230720,170700,116403360,12150,12150,12150,12150,0
20230720,170600,116403360,12150,12150,12150,12150,0
20230720,170500,116403360,12150,12150,12150,12150,0
20230720,170400,116403360,12150,12150,12150,12150,0
20230720,170300,116403360,12150,12150,12150,12150,0
20230720,170200,116403360,12150,12150,12150,12150,0
20230720,170100,116403360,12150,12150,12150,12150,0
20230720,170000,116403360,12150,12150,12150,12150,1113
20230720,165900,116403360,12150,12150,12150,12150,0
20230720,165800,116403360,12150,12150,12150,12150,0
20230720,165700,116403360,12150,12150,12150,12150,0
20230720,165600,116403360,12150,12150,12150,12150,0
20230720,165500,116403360,12150,12150,12150,12150,0
20230720,165400,116403360,12150,12150,12150,12150,0
20230720,165300,116403360,12150,12150,12150,12150,0
20230720,165200,116403360,12150,12150,12150,12150,0
20230720,165100,116403360,12150,12150,12150,12150,0
20230720,165000,116403360,12150,12150,12150,12150,0
20230720,164900,116403360,12150,12150,12150,12150,0
20230720,164800,116403360,12150,12150,12150,12150,0
20230720,164700,116403360,12150,12150,12150,12150,0
20230720,164600,116403360,12150,12150,12150,12150,0
20230720,164500,116403360,12150,12150,12150,12150,0
20230720,164400,116403360,12150,12150,12150,12150,0
20230720,164300,116403360,12150,12150,12150,12150,0
20230720,164200,116403360,12150,12150,12150,12150,0
20230720,164100,116403360,12150,12150,12150,12150,0
20230720,164000,116403360,12150,12150,12150,12150,0
20230720,163900,116403360,12150,12150,12150,12150,0
20230720,163800,116403360,12150,12150,12150,12150,0
20230720,163700,116403360,12150,12150,12150,12150,0
20230720,163600,116403360,12150,12150,12150,12150,0
20230720,163500,116403360,12150,12150,12150,12150,0
20230720,163400,116403360,12150,12150,12150,12150,0
20230720,163300,116403360,12150,12150,12150,12150,0
20230720,163200,116403360,12150,12150,12150,12150,0
20230720,163100,116403360,12150,12150,12150,12150,0
20230720,163000,116403360,12150,12150,12150,12150,1113
20230720,162900,116403360,12150,12150,12150,12150,0
20230720,162800,116403360,12150,12150,12150,12150,0
20230720,162700,116403360,12150,12150,12150,12150,0
20230720,162600,116403360,12150,12150,12150,12150,0
20230720,162500,116403360,12150,12150,12150,12150,0
20230720,162400,116403360,12150,12150,12150,12150,0
20230720,162300,116403360,12150,12150,12150,12150,0
20230720,162200,116403360,12150,12150,12150,12150,0
20230720,162100,116403360,12150,12150,12150,12150,0
20230720,162000,116403360,12150,12150,12150,12150,0
20230720,161900,116403360,12150,12150,12150,12150,0
20230720,161800,116403360,12150,12150,12150,12150,0
20230720,161700,116403360,12150,12150,12150,12150,0
20230720,161600,116403360,12150,12150,12150,12150,0
20230720,161500,116403360,12150,12150,12150,12150,0
20230720,161400,116403360,12150,12150,12150,12150,0
20230720,161300,116403360,12150,12150,12150,12150,0
20230720,161200,116403360,12150,12150,12150,12150,0
20230720,161100,116403360,12150,12150,12150,12150,0
20230720,161000,116403360,12150,12150,12150,12150,0
20230720,160900,116403360,12150,12150,12150,12150,0
20230720,160800,116403360,12150,12150,12150,12150,0
20230720,160700,116403360,12150,12150,12150,12150,0
20230720,160600,116403360,12150,12150,12150,12150,0
20230720,160500,116403360,12150,12150,12150,12150,0
20230720,160400,116403360,12150,12150,12150,12150,0
20230720,160300,116403360,12150,12150,12150,12150,0
20230720,160200,116403360,12150,12150,12150,12150,0
20230720,160100,116403360,12150,12150,12150,12150,0
20230720,160000,116403360,12150,12150,12150,12150,1113
20230720,155900,116403360,12150,12150,12150,12150,0
20230720,155800,116403360,12150,12150,12150,12150,0
20230720,155700,116403360,12150,12150,12150,12150,0
20230720,155600,116403360,12150,12150,12150,12150,0
20230720,155500,116403360,12150,12150,12150,12150,0
20230720,155400,116403360,12150,12150,12150,12150,0
20230720,155300,116403360,12150,12150,12150,12150,0
20230720,155200,116403360,12150,12150,12150,12150,0
20230720,155100,116403360,12150,12150,12150,12150,0
20230720,155000,116403360,12150,12150,12150,12150,0
20230720,154900,116403360,12150,12150,12150,12150,0
20230720,154800,116403360,12150,12150,12150,12150,0
20230720,154700,116403360,12150,12150,12150,12150,0
20230720,154600,116403360,12150,12150,12150,12150,0
20230720,154500,116403360,12150,12150,12150,12150,0
20230720,154400,116403360,12150,12150,12150,12150,0
20230720,154300,116403360,12150,12150,12150,12150,0
20230720,154200,116403360,12150,12150,12150,12150,0
20230720,154100,116403360,12150,12150,12150,12150,0
20230720,154000,116403360,12150,12150,12150,12150,0
20230720,153900,116403360,12150,12150,12150,12150,0
20230720,153800,116403360,12150,12150,12150,12150,0
20230720,153700,116403360,12150,12150,12150,12150,0
20230720,153600,116403360,12150,12150,12150,12150,0
20230720,153500,116403360,12150,12150,12150,12150,0
20230720,153400,116403360,12150,12150,12150,12150,0
20230720,153300,116403360,12150,12150,12150,12150,0
20230720,153200,116403360,12150,12150,12150,12150,0
20230720,153100,116403360,12150,12150,12150,12150,0
20230720,153000,116403360,12150,12150,12150,12150,2226
20230720,152900,102880410,12320,12320,12320,12320,0
20230720,152800,102880410,12320,12320,12320,12320,0
20230720,152700,102880410,12320,12320,12320,12320,0
20230720,152600,102880410,12320,12320,12320,12320,0
20230720,152500,102880410,12320,12320,12320,12320,0
20230720,152400,102880410,12320,12320,12320,12320,0
20230720,152300,102880410,12320,12320,12320,12320,0
20230720,152200,102880410,12320,12320,12320,12320,0
20230720,152100,102880410,12320,12320,12320,12320,0
20230720,152000,102880410,12320,12320,12320,12320,0
20230720,151900,102880410,12320,12320,12320,12320,33
20230720,151800,102473850,12310,12310,12310,12310,0
20230720,151700,102473850,12310,12230,12310,12200,68
20230720,151600,101641500,12320,12320,12320,12320,17
20230720,151500,101432060,12320,12320,12320,12320,0
20230720,151400,101432060,12320,12320,12320,12320,17
20230720,151300,101222620,12320,12320,12320,12320,17
20230720,151200,101013180,12320,12230,12320,12230,2
20230720,151100,100988630,12320,12320,12320,12320,16
20230720,151000,100791510,12320,12300,12320,12300,27
20230720,150900,100459150,12210,12210,12210,12210,0
20230720,150800,100459150,12210,12260,12260,12210,300
20230720,150700,96784900,12250,12250,12250,12250,0
20230720,150600,96784900,12250,12250,12250,12250,0
20230720,150500,96784900,12250,12250,12250,12250,0
20230720,150400,96784900,12250,12250,12250,12250,0
20230720,150300,96784900,12250,12250,12250,12250,0
20230720,150200,96784900,12250,12250,12250,12250,0
20230720,150100,96784900,12250,12250,12250,12250,0
20230720,150000,96784900,12250,12250,12250,12250,0
20230720,145900,96784900,12250,12250,12250,12250,58
20230720,145800,96074400,12240,12240,12240,12240,0
20230720,145700,96074400,12240,12240,12240,12240,0
20230720,145600,96074400,12240,12240,12240,12240,0
20230720,145500,96074400,12240,12240,12240,12240,0
20230720,145400,96074400,12240,12240,12240,12240,0
20230720,145300,96074400,12240,12240,12240,12240,0
20230720,145200,96074400,12240,12240,12240,12240,0
20230720,145100,96074400,12240,12240,12240,12240,0
20230720,145000,96074400,12240,12240,12240,12240,0
20230720,144900,96074400,12240,12320,12320,12240,42
20230720,144800,95557040,12320,12320,12320,12320,0
20230720,144700,95557040,12320,12320,12320,12320,2
20230720,144600,95532400,12320,12320,12320,12320,7
20230720,144500,95446160,12320,12320,12320,12320,0
20230720,144400,95446160,12320,12320,12320,12320,16
20230720,144300,95249040,12320,12320,12320,12320,28
20230720,144200,94904080,12320,12320,12320,12320,10
20230720,144100,94780880,12320,12320,12320,12320,0
20230720,144000,94780880,12320,12320,12320,12320,7
20230720,143900,94694640,12320,12320,12320,12320,5
20230720,143800,94633040,12320,12320,12320,12320,17
20230720,143700,94423600,12320,12320,12320,12320,0
20230720,143600,94423600,12320,12320,12320,12320,16
20230720,143500,94226480,12320,12320,12320,12320,16
20230720,143400,94029360,12330,12330,12330,12330,0
20230720,143300,94029360,12330,12320,12330,12320,17
20230720,143200,93819760,12330,12330,12330,12330,0
20230720,143100,93819760,12330,12280,12330,12210,20
20230720,143000,93573390,12320,12320,12320,12320,17
20230720,142900,93363950,12330,12330,12330,12330,0
20230720,142800,93363950,12330,12330,12330,12330,16
20230720,142700,93166670,12330,12330,12330,12330,17
20230720,142600,92957060,12330,12320,12330,12320,6
20230720,142500,92883090,12330,12310,12330,12300,72
20230720,142400,91995900,12320,12320,12320,12320,17
20230720,142300,91786460,12320,12310,12320,12310,2
20230720,142200,91761830,12320,12320,12320,12320,16
20230720,142100,91564710,12320,12320,12320,12320,0
20230720,142000,91564710,12320,12320,12320,12320,17
20230720,141900,91355270,12320,12320,12320,12320,16
20230720,141800,91158150,12320,12320,12320,12320,0
20230720,141700,91158150,12320,12320,12320,12320,17
20230720,141600,90948710,12320,12310,12320,12310,34
20230720,141500,90529840,12320,12320,12320,12320,17
20230720,141400,90320400,12250,12250,12250,12250,0
20230720,141300,90320400,12250,12300,12320,12250,18
20230720,141200,90098770,12250,12250,12250,12250,0
20230720,141100,90098770,12250,12250,12250,12250,9
20230720,141000,89988520,12250,12250,12250,12250,88
20230720,140900,88910520,12250,12250,12250,12250,0
20230720,140800,88910520,12250,12250,12250,12250,0
20230720,140700,88910520,12250,12250,12250,12250,0
20230720,140600,88910520,12250,12250,12250,12250,0
20230720,140500,88910520,12250,12250,12250,12250,0
20230720,140400,88910520,12250,12250,12250,12250,1
20230720,140300,88898270,12330,12330,12330,12330,16
20230720,140200,88700990,12330,12320,12330,12320,5
20230720,140100,88639380,12320,12320,12320,12320,13
20230720,140000,88479220,12320,12320,12320,12320,17
20230720,135900,88269780,12320,12320,12320,12320,0
20230720,135800,88269780,12320,12320,12320,12320,16
20230720,135700,88072660,12320,12320,12320,12320,17
20230720,135600,87863220,12320,12320,12320,12320,0
20230720,135500,87863220,12320,12320,12320,12320,17
20230720,135400,87653780,12320,12320,12320,12320,0
20230720,135300,87653780,12320,12320,12320,12320,17
20230720,135200,87444340,12320,12320,12320,12320,17
20230720,135100,87234900,12320,12320,12320,12320,17
20230720,135000,87025460,12330,12330,12330,12330,1
20230720,134900,87013130,12250,12330,12330,12250,36
20230720,134800,86570840,12330,12330,12330,12330,0
20230720,134700,86570840,12330,12330,12330,12330,17
20230720,134600,86361230,12330,12330,12330,12330,16
20230720,134500,86163950,12330,12330,12330,12330,0
20230720,134400,86163950,12330,12330,12330,12330,16
20230720,134300,85966670,12330,12330,12330,12330,0
20230720,134200,85966670,12330,12330,12330,12330,17
20230720,134100,85757060,12330,12320,12330,12320,58
20230720,134000,85042120,12330,12310,12330,12310,36
20230720,133900,84598440,12320,12310,12320,12310,17
20230720,133800,84389100,12320,12310,12320,12310,17
20230720,133700,84179760,12320,12320,12320,12320,0
20230720,133600,84179760,12320,12320,12320,12320,17
20230720,133500,83970320,12330,12330,12330,12330,0
20230720,133400,83970320,12330,12330,12330,12330,17
20230720,133300,83760710,12330,12330,12330,12330,17
20230720,133200,83551100,12330,12330,12330,12320,32
20230720,133100,83156590,12330,12310,12330,12290,123
20230720,133000,81640150,12250,12250,12250,12250,0
20230720,132900,81640150,12250,12250,12250,12250,35
20230720,132800,81211400,12250,12250,12250,12250,0
20230720,132700,81211400,12250,12250,12250,12250,0
20230720,132600,81211400,12250,12250,12250,12250,0
20230720,132500,81211400,12250,12320,12320,12250,18
20230720,132400,80989710,12320,12320,12320,12320,0
20230720,132300,80989710,12320,12320,12320,12320,17
20230720,132200,80780270,12330,12330,12330,12330,16
20230720,132100,80582990,12330,12330,12330,12330,0
20230720,132000,80582990,12330,12330,12330,12330,17
20230720,131900,80373380,12330,12330,12330,12330,16
20230720,131800,80176100,12330,12330,12330,12330,0
20230720,131700,80176100,12330,12330,12330,12330,17
20230720,131600,79966490,12330,12330,12330,12330,0
20230720,131500,79966490,12330,12330,12330,12330,36
20230720,131400,79522610,12330,12330,12330,12330,24
20230720,131300,79226690,12330,12330,12330,12330,0
20230720,131200,79226690,12330,12330,12330,12330,17
20230720,131100,79017080,12330,12330,12330,12330,17
20230720,131000,78807470,12330,12330,12330,12330,0
20230720,130900,78807470,12330,12330,12330,12330,33
20230720,130800,78400580,12330,12330,12330,12330,35
20230720,130700,77969030,12250,12250,12250,12250,0
20230720,130600,77969030,12250,12250,12250,12250,0
20230720,130500,77969030,12250,12250,12250,12250,0
20230720,130400,77969030,12250,12260,12260,12250,94
20230720,130300,76817500,12330,12330,12330,12330,67
20230720,130200,75991390,12330,12330,12330,12330,1
20230720,130100,75979060,12250,12250,12250,12250,0
20230720,130000,75979060,12250,12250,12250,12250,0
20230720,125900,75979060,12250,12250,12250,12250,0
20230720,125800,75979060,12250,12250,12250,12250,1
20230720,125700,75966810,12340,12320,12340,12320,18
20230720,125600,75744940,12320,12320,12320,12320,9
20230720,125500,75634060,12320,12320,12320,12320,33
20230720,125400,75227500,12320,12320,12320,12320,2
20230720,125300,75202860,12320,12320,12320,12320,16
20230720,125200,75005740,12320,12320,12320,12320,0
20230720,125100,75005740,12320,12320,12320,12320,0
20230720,125000,75005740,12320,12320,12320,12320,32
20230720,124900,74611500,12320,12320,12320,12320,1
20230720,124800,74599180,12320,12320,12320,12320,9
20230720,124700,74488300,12320,12320,12320,12320,8
20230720,124600,74389740,12320,12320,12320,12320,14
20230720,124500,74217260,12320,12320,12320,12320,3
20230720,124400,74180300,12320,12330,12330,12320,18
20230720,124300,73958530,12320,12320,12320,12320,0
20230720,124200,73958530,12320,12320,12320,12320,21
20230720,124100,73699810,12320,12310,12320,12310,12
20230720,124000,73552060,12320,12330,12330,12320,118
20230720,123900,72098290,12320,12320,12320,12320,0
20230720,123800,72098290,12320,12320,12320,12320,0
20230720,123700,72098290,12320,12320,12320,12320,0
20230720,123600,72098290,12320,12320,12320,12320,0
20230720,123500,72098290,12320,12320,12320,12320,0
20230720,123400,72098290,12320,12320,12320,12320,0
20230720,123300,72098290,12320,12320,12320,12320,3
20230720,123200,72061330,12250,12250,12250,12250,0
20230720,123100,72061330,12250,12250,12250,12250,0
20230720,123000,72061330,12250,12250,12250,12250,0
20230720,122900,72061330,12250,12250,12250,12250,20
20230720,122800,71816330,12330,12330,12330,12330,16
20230720,122700,71619050,12330,12330,12330,12330,0
20230720,122600,71619050,12330,12330,12330,12330,17
20230720,122500,71409440,12330,12330,12330,12330,17
20230720,122400,71199830,12330,12330,12330,12330,17
20230720,122300,70990220,12330,12330,12330,12330,0
20230720,122200,70990220,12330,12330,12330,12330,17
20230720,122100,70780610,12330,12330,12330,12330,14
20230720,122000,70607990,12330,12330,12330,12330,11
20230720,121900,70472360,12330,12330,12340,12330,107
20230720,121800,69152050,12330,12330,12330,12330,9
20230720,121700,69041080,12340,12330,12340,12330,11
20230720,121600,68905440,12330,12330,12330,12330,3
20230720,121500,68868450,12330,12330,12330,12330,23
20230720,121400,68584860,12330,12330,12330,12330,6
20230720,121300,68510880,12330,12330,12330,12330,0
20230720,121200,68510880,12330,12330,12330,12320,184
20230720,121100,66242240,12330,12330,12330,12330,4
20230720,121000,66192920,12330,12330,12330,12330,4
20230720,120900,66143600,12330,12330,12330,12320,53
20230720,120800,65490120,12250,12250,12250,12250,0
20230720,120700,65490120,12250,12250,12250,12250,0
20230720,120600,65490120,12250,12250,12250,12250,0
20230720,120500,65490120,12250,12250,12250,12250,0
20230720,120400,65490120,12250,12250,12250,12250,0
20230720,120300,65490120,12250,12250,12250,12250,0
20230720,120200,65490120,12250,12260,12260,12250,64
20230720,120100,64706070,12250,12250,12250,12250,0
20230720,120000,64706070,12250,12250,12250,12250,0
20230720,115900,64706070,12250,12250,12250,12250,0
20230720,115800,64706070,12250,12250,12250,12250,0
20230720,115700,64706070,12250,12250,12250,12250,0
20230720,115600,64706070,12250,12250,12250,12250,0
20230720,115500,64706070,12250,12250,12250,12250,0
20230720,115400,64706070,12250,12250,12250,12250,0
20230720,115300,64706070,12250,12250,12250,12250,0
20230720,115200,64706070,12250,12250,12250,12250,0
20230720,115100,64706070,12250,12250,12250,12250,1
20230720,115000,64693820,12330,12330,12330,12330,17
20230720,114900,64484210,12330,12330,12330,12330,16
20230720,114800,64286930,12330,12330,12330,12330,0
20230720,114700,64286930,12330,12330,12330,12330,51
20230720,114600,63658100,12330,12280,12340,12280,114
20230720,114500,62252460,12270,12270,12270,12270,13
20230720,114400,62092950,12250,12250,12250,12250,0
20230720,114300,62092950,12250,12250,12250,12250,0
20230720,114200,62092950,12250,12250,12250,12250,0
20230720,114100,62092950,12250,12250,12250,12250,0
20230720,114000,62092950,12250,12250,12250,12250,0
20230720,113900,62092950,12250,12250,12250,12250,0
20230720,113800,62092950,12250,12250,12250,12250,27
20230720,113700,61762200,12250,12230,12250,12230,723
20230720,113600,52906140,12220,12220,12220,12220,2
20230720,113500,52881700,12220,12220,12220,12220,0
20230720,113400,52881700,12220,12220,12220,12220,0
20230720,113300,52881700,12220,12220,12220,12220,2
20230720,113200,52857260,12220,12220,12220,12220,1
20230720,113100,52845040,12220,12220,12220,12220,6
20230720,113000,52771720,12220,12210,12220,12210,17
20230720,112900,52564020,12220,12220,12220,12220,31
20230720,112800,52185200,12220,12220,12220,12220,2
20230720,112700,52160760,12220,12220,12220,12220,0
20230720,112600,52160760,12220,12220,12220,12220,1
20230720,112500,52148540,12220,12220,12220,12220,18
20230720,112400,51928580,12220,12220,12220,12220,0
20230720,112300,51928580,12220,12220,12220,12220,0
20230720,112200,51928580,12220,12220,12220,12220,12
20230720,112100,51781940,12230,12230,12230,12230,69
20230720,112000,50938070,12230,12230,12230,12230,32
20230720,111900,50546710,12160,12160,12160,12160,0
20230720,111800,50546710,12160,12160,12160,12160,0
20230720,111700,50546710,12160,12160,12160,12160,0
20230720,111600,50546710,12160,12160,12160,12160,35
20230720,111500,50121110,12160,12170,12170,12160,34
20230720,111400,49707370,12160,12160,12160,12160,77
20230720,111300,48771050,12170,12170,12170,12170,0
20230720,111200,48771050,12170,12170,12170,12170,26
20230720,111100,48454630,12170,12170,12170,12170,34
20230720,111000,48040850,12160,12170,12170,12160,187
20230720,110900,45765170,12170,12190,12190,12170,222
20230720,110800,43059960,12190,12190,12190,12190,2
20230720,110700,43035580,12190,12200,12200,12190,1368
20230720,110600,26346110,12200,12210,12210,12200,407
20230720,110500,21380310,12210,12210,12210,12210,0
20230720,110400,21380310,12210,12210,12210,12210,0
20230720,110300,21380310,12210,12210,12210,12210,0
20230720,110200,21380310,12210,12210,12210,12210,0
20230720,110100,21380310,12210,12210,12210,12210,0
20230720,110000,21380310,12210,12210,12210,12210,0
20230720,105900,21380310,12210,12210,12210,12210,0
20230720,105800,21380310,12210,12210,12210,12210,0
20230720,105700,21380310,12210,12210,12210,12210,0
20230720,105600,21380310,12210,12210,12210,12210,0
20230720,105500,21380310,12210,12210,12210,12210,7
20230720,105400,21294840,12210,12210,12210,12210,37
20230720,105300,20843070,12210,12210,12210,12210,0
20230720,105200,20843070,12210,12210,12210,12210,80
20230720,105100,19866270,12210,12210,12210,12210,27
20230720,105000,19536600,12240,12240,12240,12240,0
20230720,104900,19536600,12240,12240,12240,12240,0
20230720,104800,19536600,12240,12240,12240,12240,1
20230720,104700,19524360,12200,12200,12200,12200,0
20230720,104600,19524360,12200,12200,12200,12200,0
20230720,104500,19524360,12200,12210,12210,12200,2
20230720,104400,19499950,12240,12240,12240,12240,0
20230720,104300,19499950,12240,12240,12240,12240,0
20230720,104200,19499950,12240,12240,12240,12240,0
20230720,104100,19499950,12240,12240,12240,12240,0
20230720,104000,19499950,12240,12240,12240,12240,0
20230720,103900,19499950,12240,12240,12240,12240,1
20230720,103800,19487710,12200,12200,12200,12200,0
20230720,103700,19487710,12200,12200,12200,12200,0
20230720,103600,19487710,12200,12200,12200,12200,0
20230720,103500,19487710,12200,12200,12200,12200,0
20230720,103400,19487710,12200,12200,12200,12200,0
20230720,103300,19487710,12200,12200,12200,12200,0
20230720,103200,19487710,12200,12200,12200,12200,0
20230720,103100,19487710,12200,12200,12200,12200,0
20230720,103000,19487710,12200,12200,12200,12200,0
20230720,102900,19487710,12200,12200,12200,12200,0
20230720,102800,19487710,12200,12200,12200,12200,0
20230720,102700,19487710,12200,12200,12200,12200,0
20230720,102600,19487710,12200,12200,12200,12200,0
20230720,102500,19487710,12200,12200,12200,12200,0
20230720,102400,19487710,12200,12200,12200,12200,0
20230720,102300,19487710,12200,12200,12200,12200,25
20230720,102200,19182710,12230,12230,12230,12230,0
20230720,102100,19182710,12230,12230,12230,12230,0
20230720,102000,19182710,12230,12230,12230,12230,19
20230720,101900,18950340,12240,12240,12240,12240,0
20230720,101800,18950340,12240,12240,12240,12240,0
20230720,101700,18950340,12240,12240,12240,12240,0
20230720,101600,18950340,12240,12240,12240,12240,0
20230720,101500,18950340,12240,12240,12240,12240,0
20230720,101400,18950340,12240,12220,12240,12220,2
20230720,101300,18925880,12220,12220,12220,12220,1
20230720,101200,18913660,12220,12220,12220,12220,0
20230720,101100,18913660,12220,12220,12220,12220,0
20230720,101000,18913660,12220,12220,12220,12220,5
20230720,100900,18852560,12220,12220,12220,12220,0
20230720,100800,18852560,12220,12220,12220,12220,0
20230720,100700,18852560,12220,12220,12220,12220,0
20230720,100600,18852560,12220,12220,12220,12220,0
20230720,100500,18852560,12220,12220,12220,12220,0
20230720,100400,18852560,12220,12220,12220,12220,0
20230720,100300,18852560,12220,12220,12220,12220,0
20230720,100200,18852560,12220,12220,12220,12220,9
20230720,100100,18742580,12210,12210,12210,12210,0
20230720,100000,18742580,12210,12210,12210,12210,0
20230720,095900,18742580,12210,12210,12210,12210,0
20230720,095800,18742580,12210,12210,12210,12210,0
20230720,095700,18742580,12210,12210,12210,12210,1
20230720,095600,18730370,12200,12200,12200,12200,0
20230720,095500,18730370,12200,12200,12200,12200,1
20230720,095400,18718170,12210,12210,12210,12210,0
20230720,095300,18718170,12210,12210,12210,12210,0
20230720,095200,18718170,12210,12210,12210,12210,0
20230720,095100,18718170,12210,12210,12210,12210,0
20230720,095000,18718170,12210,12210,12210,12210,0
20230720,094900,18718170,12210,12210,12210,12210,1
20230720,094800,18705960,12220,12220,12220,12220,0
20230720,094700,18705960,12220,12220,12220,12220,0
20230720,094600,18705960,12220,12220,12220,12220,0
20230720,094500,18705960,12220,12220,12220,12220,0
20230720,094400,18705960,12220,12220,12220,12220,0
20230720,094300,18705960,12220,12220,12220,12200,434
20230720,094200,13409120,12220,12220,12220,12220,15
20230720,094100,13225820,12210,12230,12230,12210,463
20230720,094000,7567960,12230,12230,12230,12230,0
20230720,093900,7567960,12230,12230,12230,12230,1
20230720,093800,7555730,12230,12230,12230,12230,3
20230720,093700,7519040,12230,12250,12250,12230,32
20230720,093600,7127660,12230,12230,12230,12230,0
20230720,093500,7127660,12230,12230,12230,12230,0
20230720,093400,7127660,12230,12230,12230,12230,1
20230720,093300,7115430,12250,12250,12250,12250,20
20230720,093200,6870430,12260,12260,12260,12260,0
20230720,093100,6870430,12260,12260,12260,12260,0
20230720,093000,6870430,12260,12260,12260,12260,1
20230720,092900,6858170,12260,12260,12260,12260,1
20230720,092800,6845910,12260,12260,12260,12260,4
20230720,092700,6796870,12260,12260,12260,12260,95
20230720,092600,5632170,12260,12230,12260,12230,82
20230720,092500,4626880,12250,12250,12250,12250,48
20230720,092400,4038880,12260,12260,12260,12260,0
20230720,092300,4038880,12260,12260,12260,12260,1
20230720,092200,4026620,12270,12270,12270,12270,1
20230720,092100,4014350,12250,12250,12250,12250,0
20230720,092000,4014350,12250,12250,12250,12250,0
20230720,091900,4014350,12250,12250,12250,12250,0
20230720,091800,4014350,12250,12250,12250,12250,0
20230720,091700,4014350,12250,12250,12250,12250,0
20230720,091600,4014350,12250,12250,12250,12250,0
20230720,091500,4014350,12250,12250,12250,12250,0
20230720,091400,4014350,12250,12270,12270,12250,43
20230720,091300,3486980,12270,12270,12270,12270,0
20230720,091200,3486980,12270,12270,12270,12270,0
20230720,091100,3486980,12270,12270,12270,12270,0
20230720,091000,3486980,12270,12270,12270,12270,0
20230720,090900,3486980,12270,12270,12270,12270,0
20230720,090800,3486980,12270,12270,12270,12270,0
20230720,090700,3486980,12270,12270,12270,12270,0
20230720,090600,3486980,12270,12270,12270,12270,0
20230720,090500,3486980,12270,12270,12270,12270,0
20230720,090400,3486980,12270,12270,12270,12270,0
20230720,090300,3486980,12270,12270,12270,12270,0
20230720,090200,3486980,12270,12270,12270,12270,0
20230720,090100,3486980,12270,12300,12300,12270,255
20230720,090000,357860,12340,12340,12340,12340,29