KissMeData/059270/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,192500,768211390,7300,7300,7300,7300,2474
20230720,192400,768211390,7300,7300,7300,7300,0
20230720,192300,768211390,7300,7300,7300,7300,0
20230720,192200,768211390,7300,7300,7300,7300,0
20230720,192100,768211390,7300,7300,7300,7300,0
20230720,192000,768211390,7300,7300,7300,7300,0
20230720,191900,768211390,7300,7300,7300,7300,0
20230720,191800,768211390,7300,7300,7300,7300,0
20230720,191700,768211390,7300,7300,7300,7300,0
20230720,191600,768211390,7300,7300,7300,7300,0
20230720,191500,768211390,7300,7300,7300,7300,0
20230720,191400,768211390,7300,7300,7300,7300,0
20230720,191300,768211390,7300,7300,7300,7300,0
20230720,191200,768211390,7300,7300,7300,7300,0
20230720,191100,768211390,7300,7300,7300,7300,0
20230720,191000,768211390,7300,7300,7300,7300,0
20230720,190900,768211390,7300,7300,7300,7300,0
20230720,190800,768211390,7300,7300,7300,7300,0
20230720,190700,768211390,7300,7300,7300,7300,0
20230720,190600,768211390,7300,7300,7300,7300,0
20230720,190500,768211390,7300,7300,7300,7300,0
20230720,190400,768211390,7300,7300,7300,7300,0
20230720,190300,768211390,7300,7300,7300,7300,0
20230720,190200,768211390,7300,7300,7300,7300,0
20230720,190100,768211390,7300,7300,7300,7300,0
20230720,190000,768211390,7300,7300,7300,7300,0
20230720,185900,768211390,7300,7300,7300,7300,0
20230720,185800,768211390,7300,7300,7300,7300,0
20230720,185700,768211390,7300,7300,7300,7300,0
20230720,185600,768211390,7300,7300,7300,7300,0
20230720,185500,768211390,7300,7300,7300,7300,2474
20230720,185400,768211390,7300,7300,7300,7300,0
20230720,185300,768211390,7300,7300,7300,7300,0
20230720,185200,768211390,7300,7300,7300,7300,0
20230720,185100,768211390,7300,7300,7300,7300,0
20230720,185000,768211390,7300,7300,7300,7300,0
20230720,184900,768211390,7300,7300,7300,7300,0
20230720,184800,768211390,7300,7300,7300,7300,0
20230720,184700,768211390,7300,7300,7300,7300,0
20230720,184600,768211390,7300,7300,7300,7300,0
20230720,184500,768211390,7300,7300,7300,7300,0
20230720,184400,768211390,7300,7300,7300,7300,0
20230720,184300,768211390,7300,7300,7300,7300,0
20230720,184200,768211390,7300,7300,7300,7300,0
20230720,184100,768211390,7300,7300,7300,7300,0
20230720,184000,768211390,7300,7300,7300,7300,0
20230720,183900,768211390,7300,7300,7300,7300,0
20230720,183800,768211390,7300,7300,7300,7300,0
20230720,183700,768211390,7300,7300,7300,7300,0
20230720,183600,768211390,7300,7300,7300,7300,0
20230720,183500,768211390,7300,7300,7300,7300,0
20230720,183400,768211390,7300,7300,7300,7300,0
20230720,183300,768211390,7300,7300,7300,7300,0
20230720,183200,768211390,7300,7300,7300,7300,0
20230720,183100,768211390,7300,7300,7300,7300,0
20230720,183000,768211390,7300,7300,7300,7300,0
20230720,182900,768211390,7300,7300,7300,7300,0
20230720,182800,768211390,7300,7300,7300,7300,0
20230720,182700,768211390,7300,7300,7300,7300,0
20230720,182600,768211390,7300,7300,7300,7300,0
20230720,182500,768211390,7300,7300,7300,7300,2474
20230720,182400,768211390,7300,7300,7300,7300,0
20230720,182300,768211390,7300,7300,7300,7300,0
20230720,182200,768211390,7300,7300,7300,7300,0
20230720,182100,768211390,7300,7300,7300,7300,0
20230720,182000,768211390,7300,7300,7300,7300,0
20230720,181900,768211390,7300,7300,7300,7300,0
20230720,181800,768211390,7300,7300,7300,7300,0
20230720,181700,768211390,7300,7300,7300,7300,0
20230720,181600,768211390,7300,7300,7300,7300,0
20230720,181500,768211390,7300,7300,7300,7300,0
20230720,181400,768211390,7300,7300,7300,7300,0
20230720,181300,768211390,7300,7300,7300,7300,0
20230720,181200,768211390,7300,7300,7300,7300,0
20230720,181100,768211390,7300,7300,7300,7300,0
20230720,181000,768211390,7300,7300,7300,7300,0
20230720,180900,768211390,7300,7300,7300,7300,0
20230720,180800,768211390,7300,7300,7300,7300,0
20230720,180700,768211390,7300,7300,7300,7300,0
20230720,180600,768211390,7300,7300,7300,7300,0
20230720,180500,768211390,7300,7300,7300,7300,0
20230720,180400,768211390,7300,7300,7300,7300,0
20230720,180300,768211390,7300,7300,7300,7300,0
20230720,180200,768211390,7300,7300,7300,7300,0
20230720,180100,768211390,7300,7300,7300,7300,0
20230720,180000,768211390,7300,7300,7300,7300,0
20230720,175900,768211390,7300,7300,7300,7300,0
20230720,175800,768211390,7300,7300,7300,7300,0
20230720,175700,768211390,7300,7300,7300,7300,0
20230720,175600,768211390,7300,7300,7300,7300,0
20230720,175500,768211390,7300,7300,7300,7300,2474
20230720,175400,768211390,7300,7300,7300,7300,0
20230720,175300,768211390,7300,7300,7300,7300,0
20230720,175200,768211390,7300,7300,7300,7300,0
20230720,175100,768211390,7300,7300,7300,7300,0
20230720,175000,768211390,7300,7300,7300,7300,0
20230720,174900,768211390,7300,7300,7300,7300,0
20230720,174800,768211390,7300,7300,7300,7300,0
20230720,174700,768211390,7300,7300,7300,7300,0
20230720,174600,768211390,7300,7300,7300,7300,0
20230720,174500,768211390,7300,7300,7300,7300,0
20230720,174400,768211390,7300,7300,7300,7300,0
20230720,174300,768211390,7300,7300,7300,7300,0
20230720,174200,768211390,7300,7300,7300,7300,0
20230720,174100,768211390,7300,7300,7300,7300,0
20230720,174000,768211390,7300,7300,7300,7300,0
20230720,173900,768211390,7300,7300,7300,7300,0
20230720,173800,768211390,7300,7300,7300,7300,0
20230720,173700,768211390,7300,7300,7300,7300,0
20230720,173600,768211390,7300,7300,7300,7300,0
20230720,173500,768211390,7300,7300,7300,7300,0
20230720,173400,768211390,7300,7300,7300,7300,0
20230720,173300,768211390,7300,7300,7300,7300,0
20230720,173200,768211390,7300,7300,7300,7300,0
20230720,173100,768211390,7300,7300,7300,7300,0
20230720,173000,768211390,7300,7300,7300,7300,0
20230720,172900,768211390,7300,7300,7300,7300,0
20230720,172800,768211390,7300,7300,7300,7300,0
20230720,172700,768211390,7300,7300,7300,7300,0
20230720,172600,768211390,7300,7300,7300,7300,0
20230720,172500,768211390,7300,7300,7300,7300,2474
20230720,172400,768211390,7300,7300,7300,7300,0
20230720,172300,768211390,7300,7300,7300,7300,0
20230720,172200,768211390,7300,7300,7300,7300,0
20230720,172100,768211390,7300,7300,7300,7300,0
20230720,172000,768211390,7300,7300,7300,7300,0
20230720,171900,768211390,7300,7300,7300,7300,0
20230720,171800,768211390,7300,7300,7300,7300,0
20230720,171700,768211390,7300,7300,7300,7300,0
20230720,171600,768211390,7300,7300,7300,7300,0
20230720,171500,768211390,7300,7300,7300,7300,0
20230720,171400,768211390,7300,7300,7300,7300,0
20230720,171300,768211390,7300,7300,7300,7300,0
20230720,171200,768211390,7300,7300,7300,7300,0
20230720,171100,768211390,7300,7300,7300,7300,0
20230720,171000,768211390,7300,7300,7300,7300,0
20230720,170900,768211390,7300,7300,7300,7300,0
20230720,170800,768211390,7300,7300,7300,7300,0
20230720,170700,768211390,7300,7300,7300,7300,0
20230720,170600,768211390,7300,7300,7300,7300,0
20230720,170500,768211390,7300,7300,7300,7300,0
20230720,170400,768211390,7300,7300,7300,7300,0
20230720,170300,768211390,7300,7300,7300,7300,0
20230720,170200,768211390,7300,7300,7300,7300,0
20230720,170100,768211390,7300,7300,7300,7300,0
20230720,170000,768211390,7300,7300,7300,7300,0
20230720,165900,768211390,7300,7300,7300,7300,0
20230720,165800,768211390,7300,7300,7300,7300,0
20230720,165700,768211390,7300,7300,7300,7300,0
20230720,165600,768211390,7300,7300,7300,7300,0
20230720,165500,768211390,7300,7300,7300,7300,2474
20230720,165400,768211390,7300,7300,7300,7300,0
20230720,165300,768211390,7300,7300,7300,7300,0
20230720,165200,768211390,7300,7300,7300,7300,0
20230720,165100,768211390,7300,7300,7300,7300,0
20230720,165000,768211390,7300,7300,7300,7300,0
20230720,164900,768211390,7300,7300,7300,7300,0
20230720,164800,768211390,7300,7300,7300,7300,0
20230720,164700,768211390,7300,7300,7300,7300,0
20230720,164600,768211390,7300,7300,7300,7300,0
20230720,164500,768211390,7300,7300,7300,7300,0
20230720,164400,768211390,7300,7300,7300,7300,0
20230720,164300,768211390,7300,7300,7300,7300,0
20230720,164200,768211390,7300,7300,7300,7300,0
20230720,164100,768211390,7300,7300,7300,7300,0
20230720,164000,768211390,7300,7300,7300,7300,0
20230720,163900,768211390,7300,7300,7300,7300,0
20230720,163800,768211390,7300,7300,7300,7300,0
20230720,163700,768211390,7300,7300,7300,7300,0
20230720,163600,768211390,7300,7300,7300,7300,0
20230720,163500,768211390,7300,7300,7300,7300,0
20230720,163400,768211390,7300,7300,7300,7300,0
20230720,163300,768211390,7300,7300,7300,7300,0
20230720,163200,768211390,7300,7300,7300,7300,0
20230720,163100,768211390,7300,7300,7300,7300,0
20230720,163000,768211390,7300,7300,7300,7300,0
20230720,162900,768211390,7300,7300,7300,7300,0
20230720,162800,768211390,7300,7300,7300,7300,0
20230720,162700,768211390,7300,7300,7300,7300,0
20230720,162600,768211390,7300,7300,7300,7300,0
20230720,162500,768211390,7300,7300,7300,7300,2474
20230720,162400,768211390,7300,7300,7300,7300,0
20230720,162300,768211390,7300,7300,7300,7300,0
20230720,162200,768211390,7300,7300,7300,7300,0
20230720,162100,768211390,7300,7300,7300,7300,0
20230720,162000,768211390,7300,7300,7300,7300,0
20230720,161900,768211390,7300,7300,7300,7300,0
20230720,161800,768211390,7300,7300,7300,7300,0
20230720,161700,768211390,7300,7300,7300,7300,0
20230720,161600,768211390,7300,7300,7300,7300,0
20230720,161500,768211390,7300,7300,7300,7300,0
20230720,161400,768211390,7300,7300,7300,7300,0
20230720,161300,768211390,7300,7300,7300,7300,0
20230720,161200,768211390,7300,7300,7300,7300,0
20230720,161100,768211390,7300,7300,7300,7300,0
20230720,161000,768211390,7300,7300,7300,7300,0
20230720,160900,768211390,7300,7300,7300,7300,0
20230720,160800,768211390,7300,7300,7300,7300,0
20230720,160700,768211390,7300,7300,7300,7300,0
20230720,160600,768211390,7300,7300,7300,7300,0
20230720,160500,768211390,7300,7300,7300,7300,0
20230720,160400,768211390,7300,7300,7300,7300,0
20230720,160300,768211390,7300,7300,7300,7300,0
20230720,160200,768211390,7300,7300,7300,7300,0
20230720,160100,768211390,7300,7300,7300,7300,0
20230720,160000,768211390,7300,7300,7300,7300,0
20230720,155900,768211390,7300,7300,7300,7300,0
20230720,155800,768211390,7300,7300,7300,7300,0
20230720,155700,768211390,7300,7300,7300,7300,0
20230720,155600,768211390,7300,7300,7300,7300,0
20230720,155500,768211390,7300,7300,7300,7300,2474
20230720,155400,768211390,7300,7300,7300,7300,0
20230720,155300,768211390,7300,7300,7300,7300,0
20230720,155200,768211390,7300,7300,7300,7300,0
20230720,155100,768211390,7300,7300,7300,7300,0
20230720,155000,768211390,7300,7300,7300,7300,0
20230720,154900,768211390,7300,7300,7300,7300,0
20230720,154800,768211390,7300,7300,7300,7300,0
20230720,154700,768211390,7300,7300,7300,7300,0
20230720,154600,768211390,7300,7300,7300,7300,0
20230720,154500,768211390,7300,7300,7300,7300,0
20230720,154400,768211390,7300,7300,7300,7300,0
20230720,154300,768211390,7300,7300,7300,7300,0
20230720,154200,768211390,7300,7300,7300,7300,0
20230720,154100,768211390,7300,7300,7300,7300,0
20230720,154000,768211390,7300,7300,7300,7300,0
20230720,153900,768211390,7300,7300,7300,7300,0
20230720,153800,768211390,7300,7300,7300,7300,0
20230720,153700,768211390,7300,7300,7300,7300,0
20230720,153600,768211390,7300,7300,7300,7300,0
20230720,153500,768211390,7300,7300,7300,7300,0
20230720,153400,768211390,7300,7300,7300,7300,0
20230720,153300,768211390,7300,7300,7300,7300,0
20230720,153200,768211390,7300,7300,7300,7300,0
20230720,153100,768211390,7300,7300,7300,7300,0
20230720,153000,768211390,7300,7300,7300,7300,2474
20230720,152900,750151190,7280,7280,7280,7280,0
20230720,152800,750151190,7280,7280,7280,7280,0
20230720,152700,750151190,7280,7280,7280,7280,0
20230720,152600,750151190,7280,7280,7280,7280,0
20230720,152500,750151190,7280,7280,7280,7280,0
20230720,152400,750151190,7280,7280,7280,7280,0
20230720,152300,750151190,7280,7280,7280,7280,0
20230720,152200,750151190,7280,7280,7280,7280,0
20230720,152100,750151190,7280,7280,7280,7280,0
20230720,152000,750151190,7280,7280,7280,7280,0
20230720,151900,750151190,7280,7290,7290,7280,318
20230720,151800,747835610,7300,7290,7300,7280,70
20230720,151700,747325830,7280,7300,7300,7280,449
20230720,151600,744050870,7300,7280,7300,7280,204
20230720,151500,742565550,7300,7290,7300,7280,466
20230720,151400,739169010,7300,7300,7300,7300,627
20230720,151300,734591910,7310,7300,7310,7300,355
20230720,151200,731997390,7300,7300,7300,7300,113
20230720,151100,731172490,7310,7280,7310,7280,1197
20230720,151000,722432920,7300,7280,7300,7270,1371
20230720,150900,712456460,7290,7270,7300,7270,227
20230720,150800,710802990,7270,7270,7300,7270,1023
20230720,150700,703364630,7270,7300,7300,7270,1486
20230720,150600,692535130,7300,7280,7300,7280,324
20230720,150500,690170330,7300,7280,7300,7280,17
20230720,150400,690046470,7280,7300,7310,7280,234
20230720,150300,688340650,7300,7290,7300,7280,503
20230720,150200,684672750,7290,7290,7290,7290,17
20230720,150100,684548820,7300,7300,7300,7300,377
20230720,150000,681796720,7300,7300,7300,7300,393
20230720,145900,678927820,7300,7320,7320,7300,1683
20230720,145800,666637200,7320,7320,7320,7320,573
20230720,145700,662442840,7320,7320,7320,7320,122
20230720,145600,661549800,7320,7320,7320,7280,1400
20230720,145500,651323390,7320,7300,7320,7300,2369
20230720,145400,634008490,7300,7290,7300,7290,875
20230720,145300,627623660,7280,7270,7280,7270,291
20230720,145200,625507480,7260,7250,7260,7250,280
20230720,145100,623475810,7240,7250,7250,7240,147
20230720,145000,622410460,7250,7240,7250,7240,31
20230720,144900,622185870,7240,7230,7240,7230,1456
20230720,144800,611648500,7230,7230,7230,7210,600
20230720,144700,607316200,7230,7230,7230,7230,1
20230720,144600,607308970,7230,7210,7230,7210,150
20230720,144500,606226470,7230,7230,7230,7230,1
20230720,144400,606219240,7210,7230,7230,7210,53
20230720,144300,605836110,7230,7210,7230,7210,102
20230720,144200,605100650,7230,7210,7230,7210,140
20230720,144100,604091230,7210,7210,7210,7210,1464
20230720,144000,593535790,7210,7210,7230,7210,40
20230720,143900,593247370,7230,7230,7230,7220,707
20230720,143800,588136760,7230,7230,7230,7230,11
20230720,143700,588057230,7230,7230,7230,7230,2
20230720,143600,588042770,7210,7210,7210,7210,28
20230720,143500,587840890,7210,7210,7210,7200,87
20230720,143400,587213770,7210,7210,7210,7210,7
20230720,143300,587163300,7230,7230,7230,7230,0
20230720,143200,587163300,7230,7230,7230,7230,62
20230720,143100,586715040,7230,7210,7230,7210,331
20230720,143000,584328510,7210,7210,7210,7210,57
20230720,142900,583917540,7210,7210,7210,7210,0
20230720,142800,583917540,7210,7210,7210,7210,1
20230720,142700,583910330,7210,7200,7210,7200,187
20230720,142600,582562930,7210,7210,7210,7200,77
20230720,142500,582007920,7230,7230,7230,7230,100
20230720,142400,581284920,7230,7230,7230,7230,0
20230720,142300,581284920,7230,7230,7230,7230,1
20230720,142200,581277690,7210,7210,7210,7210,200
20230720,142100,579835690,7230,7210,7230,7210,20
20230720,142000,579691450,7210,7220,7220,7200,993
20230720,141900,572531690,7220,7240,7240,7220,26
20230720,141800,572343850,7210,7210,7210,7210,0
20230720,141700,572343850,7210,7210,7210,7210,1
20230720,141600,572336640,7210,7210,7210,7210,0
20230720,141500,572336640,7210,7210,7210,7210,0
20230720,141400,572336640,7210,7220,7220,7210,391
20230720,141300,569515920,7220,7240,7240,7220,14
20230720,141200,569414820,7240,7240,7240,7240,0
20230720,141100,569414820,7240,7230,7240,7220,4
20230720,141000,569385900,7230,7230,7230,7230,85
20230720,140900,568771350,7230,7230,7230,7230,11
20230720,140800,568691820,7230,7240,7240,7230,49
20230720,140700,568337250,7240,7230,7240,7230,21
20230720,140600,568185410,7240,7240,7240,7240,20
20230720,140500,568040610,7240,7240,7240,7240,0
20230720,140400,568040610,7240,7240,7240,7240,150
20230720,140300,566954610,7250,7250,7250,7250,0
20230720,140200,566954610,7250,7210,7250,7210,52
20230720,140100,566577690,7200,7200,7200,7200,89
20230720,140000,565936890,7200,7250,7250,7200,1105
20230720,135900,557975240,7250,7200,7250,7200,45
20230720,135800,557649490,7250,7250,7250,7250,0
20230720,135700,557649490,7250,7250,7250,7250,0
20230720,135600,557649490,7250,7250,7250,7250,300
20230720,135500,555474490,7250,7250,7250,7200,395
20230720,135400,552625820,7230,7210,7250,7200,824
20230720,135300,546686590,7210,7260,7260,7210,726
20230720,135200,541441340,7260,7260,7260,7260,300
20230720,135100,539263340,7260,7260,7260,7260,30
20230720,135000,539045540,7260,7250,7260,7250,420
20230720,134900,535999040,7260,7250,7260,7250,47
20230720,134800,535658160,7250,7280,7280,7250,458
20230720,134700,532324440,7280,7260,7280,7260,475
20230720,134600,528868560,7260,7250,7260,7250,78
20230720,134500,528302560,7250,7250,7260,7250,163
20230720,134400,527119490,7260,7240,7260,7240,322
20230720,134300,524785170,7240,7240,7240,7240,23
20230720,134200,524618650,7250,7240,7250,7240,223
20230720,134100,523002060,7230,7250,7250,7230,759
20230720,134000,517511350,7230,7240,7240,7230,614
20230720,133900,513066500,7240,7240,7240,7240,68
20230720,133800,512574180,7250,7250,7250,7240,19
20230720,133700,512436590,7250,7250,7250,7250,15
20230720,133600,512327840,7230,7230,7230,7230,10
20230720,133500,512255540,7210,7270,7270,7210,891
20230720,133400,505791610,7280,7280,7300,7280,798
20230720,133300,499980230,7270,7270,7330,7260,4109
20230720,133200,469936890,7270,7210,7270,7210,4205
20230720,133100,439443110,7200,7210,7230,7200,2392
20230720,133000,422178860,7200,7210,7210,7200,838
20230720,132900,416144700,7210,7210,7210,7200,3
20230720,132800,416123080,7200,7200,7200,7200,1
20230720,132700,416115880,7200,7200,7210,7170,12
20230720,132600,416029530,7200,7200,7200,7200,58
20230720,132500,415611930,7210,7190,7210,7190,962
20230720,132400,408684320,7190,7170,7190,7170,891
20230720,132300,402292820,7170,7170,7170,7160,130
20230720,132200,401361720,7150,7170,7170,7150,122
20230720,132100,400487780,7170,7170,7170,7170,1
20230720,132000,400480610,7150,7150,7150,7150,338
20230720,131900,398063910,7150,7150,7150,7150,0
20230720,131800,398063910,7150,7160,7160,7150,18
20230720,131700,397935200,7150,7150,7160,7150,87
20230720,131600,397312540,7160,7160,7160,7160,1
20230720,131500,397305380,7170,7170,7170,7170,7
20230720,131400,397255190,7170,7150,7170,7150,11
20230720,131300,397176520,7170,7170,7170,7170,0
20230720,131200,397176520,7170,7170,7170,7170,0
20230720,131100,397176520,7170,7170,7170,7170,50
20230720,131000,396818020,7170,7160,7170,7160,41
20230720,130900,396524450,7170,7160,7170,7160,15
20230720,130800,396417040,7160,7160,7160,7160,91
20230720,130700,395765480,7160,7160,7160,7160,5
20230720,130600,395729680,7160,7150,7160,7150,1293
20230720,130500,386478600,7150,7150,7150,7150,0
20230720,130400,386478600,7150,7150,7160,7150,1550
20230720,130300,375381600,7160,7160,7160,7160,0
20230720,130200,375381600,7160,7160,7160,7160,0
20230720,130100,375381600,7160,7160,7160,7160,0
20230720,130000,375381600,7160,7160,7160,7160,1
20230720,125900,375374440,7140,7140,7140,7140,14
20230720,125800,375274480,7160,7160,7160,7160,0
20230720,125700,375274480,7160,7160,7160,7160,0
20230720,125600,375274480,7160,7160,7160,7160,0
20230720,125500,375274480,7160,7160,7160,7160,0
20230720,125400,375274480,7160,7160,7160,7160,1
20230720,125300,375267320,7140,7160,7160,7140,89
20230720,125200,374630180,7160,7160,7160,7160,0
20230720,125100,374630180,7160,7160,7160,7160,1
20230720,125000,374623020,7160,7160,7160,7160,1
20230720,124900,374615860,7150,7150,7150,7150,27
20230720,124800,374422810,7160,7160,7160,7160,0
20230720,124700,374422810,7160,7160,7160,7160,0
20230720,124600,374422810,7160,7160,7160,7160,0
20230720,124500,374422810,7160,7160,7160,7160,0
20230720,124400,374422810,7160,7160,7160,7160,0
20230720,124300,374422810,7160,7160,7160,7160,0
20230720,124200,374422810,7160,7150,7160,7150,103
20230720,124100,373685360,7160,7160,7160,7160,145
20230720,124000,372647160,7160,7160,7160,7160,1
20230720,123900,372640000,7140,7160,7160,7140,35
20230720,123800,372390080,7150,7150,7150,7150,279
20230720,123700,370395230,7160,7160,7160,7160,0
20230720,123600,370395230,7160,7160,7160,7160,0
20230720,123500,370395230,7160,7170,7170,7160,9
20230720,123400,370330750,7170,7170,7170,7160,90
20230720,123300,369686290,7170,7170,7170,7170,0
20230720,123200,369686290,7170,7170,7170,7160,80
20230720,123100,369112970,7170,7170,7170,7160,358
20230720,123000,366549180,7170,7170,7170,7170,0
20230720,122900,366549180,7170,7170,7170,7170,0
20230720,122800,366549180,7170,7170,7170,7160,58
20230720,122700,366133380,7170,7160,7170,7160,293
20230720,122600,364035440,7160,7170,7170,7160,64
20230720,122500,363576620,7170,7170,7170,7170,0
20230720,122400,363576620,7170,7160,7170,7160,342
20230720,122300,361127870,7160,7160,7160,7160,0
20230720,122200,361127870,7160,7170,7170,7160,76
20230720,122100,360583000,7160,7170,7170,7160,111
20230720,122000,359787420,7170,7170,7170,7170,0
20230720,121900,359787420,7170,7170,7170,7170,0
20230720,121800,359787420,7170,7170,7170,7170,0
20230720,121700,359787420,7170,7170,7170,7170,0
20230720,121600,359787420,7170,7170,7170,7170,0
20230720,121500,359787420,7170,7170,7170,7170,1
20230720,121400,359780250,7150,7160,7160,7150,13
20230720,121300,359687200,7170,7170,7170,7170,0
20230720,121200,359687200,7170,7170,7170,7170,0
20230720,121100,359687200,7170,7170,7170,7170,1
20230720,121000,359680030,7130,7130,7130,7130,50
20230720,120900,359323530,7170,7170,7170,7170,1
20230720,120800,359316360,7160,7160,7160,7160,2
20230720,120700,359302040,7160,7160,7160,7160,0
20230720,120600,359302040,7160,7160,7160,7160,16
20230720,120500,359187480,7160,7160,7170,7160,51
20230720,120400,358822200,7160,7160,7160,7160,0
20230720,120300,358822200,7160,7160,7160,7150,262
20230720,120200,356948880,7160,7160,7160,7160,1
20230720,120100,356941720,7150,7150,7150,7150,10
20230720,120000,356870220,7150,7130,7150,7130,23
20230720,115900,356706130,7150,7150,7150,7150,0
20230720,115800,356706130,7150,7150,7150,7150,3
20230720,115700,356684680,7160,7160,7160,7160,0
20230720,115600,356684680,7160,7160,7160,7160,20
20230720,115500,356541480,7160,7150,7160,7120,18
20230720,115400,356412980,7160,7160,7160,7160,500
20230720,115300,352832980,7160,7160,7160,7160,0
20230720,115200,352832980,7160,7130,7160,7120,35
20230720,115100,352583610,7160,7120,7160,7120,2
20230720,115000,352569330,7160,7160,7160,7160,515
20230720,114900,348881930,7160,7160,7160,7160,1
20230720,114800,348874770,7160,7160,7160,7160,50
20230720,114700,348516770,7170,7170,7170,7170,0
20230720,114600,348516770,7170,7170,7170,7170,0
20230720,114500,348516770,7170,7170,7170,7170,100
20230720,114400,347799770,7170,7170,7170,7170,50
20230720,114300,347441270,7170,7170,7170,7170,0
20230720,114200,347441270,7170,7170,7170,7170,50
20230720,114100,347082770,7170,7170,7170,7170,0
20230720,114000,347082770,7170,7170,7170,7170,0
20230720,113900,347082770,7170,7170,7170,7170,0
20230720,113800,347082770,7170,7170,7170,7170,7
20230720,113700,347032580,7170,7170,7170,7170,0
20230720,113600,347032580,7170,7170,7170,7170,0
20230720,113500,347032580,7170,7170,7170,7170,1
20230720,113400,347025410,7170,7160,7170,7160,5
20230720,113300,346989590,7170,7170,7170,7170,4
20230720,113200,346960910,7170,7120,7170,7120,2
20230720,113100,346946620,7130,7130,7130,7130,511
20230720,113000,343303190,7170,7170,7170,7170,0
20230720,112900,343303190,7170,7170,7170,7170,0
20230720,112800,343303190,7170,7170,7170,7170,139
20230720,112700,342306560,7170,7170,7170,7170,0
20230720,112600,342306560,7170,7170,7170,7130,55
20230720,112500,341914130,7170,7170,7170,7170,39
20230720,112400,341634500,7170,7170,7170,7170,0
20230720,112300,341634500,7170,7170,7170,7170,0
20230720,112200,341634500,7170,7170,7170,7170,3
20230720,112100,341612990,7170,7170,7170,7130,69
20230720,112000,341118340,7130,7130,7130,7130,10
20230720,111900,341047040,7130,7140,7140,7130,40
20230720,111800,340761770,7170,7170,7170,7170,0
20230720,111700,340761770,7170,7170,7170,7170,51
20230720,111600,340396100,7170,7150,7170,7150,27
20230720,111500,340203010,7150,7150,7160,7150,353
20230720,111400,337678560,7160,7160,7160,7160,200
20230720,111300,336246560,7170,7170,7170,7150,12
20230720,111200,336160720,7150,7170,7170,7150,562
20230720,111100,332142400,7150,7150,7150,7150,102
20230720,111000,331413100,7140,7140,7140,7140,44
20230720,110900,331098940,7140,7160,7160,7140,169
20230720,110800,329890540,7150,7150,7150,7150,0
20230720,110700,329890540,7150,7170,7170,7150,18
20230720,110600,329761780,7150,7150,7160,7150,387
20230720,110500,326991550,7150,7150,7150,7150,100
20230720,110400,326276550,7160,7160,7160,7160,0
20230720,110300,326276550,7160,7160,7160,7160,0
20230720,110200,326276550,7160,7160,7160,7160,0
20230720,110100,326276550,7160,7160,7160,7160,1
20230720,110000,326269390,7120,7120,7120,7120,300
20230720,105900,324133390,7120,7120,7120,7120,0
20230720,105800,324133390,7120,7120,7120,7120,0
20230720,105700,324133390,7120,7130,7130,7120,613
20230720,105600,319768730,7130,7130,7130,7120,197
20230720,105500,318364800,7140,7170,7170,7140,86
20230720,105400,317749560,7170,7170,7170,7170,300
20230720,105300,315598560,7170,7190,7190,7170,197
20230720,105200,314186050,7170,7190,7190,7170,400
20230720,105100,311316930,7170,7200,7200,7170,301
20230720,105000,309154230,7170,7190,7200,7170,240
20230720,104900,307430740,7190,7190,7200,7190,1639
20230720,104800,295636460,7200,7200,7200,7190,286
20230720,104700,293577460,7200,7190,7200,7190,1095
20230720,104600,285704310,7190,7180,7190,7180,713
20230720,104500,280578070,7180,7170,7190,7170,923
20230720,104400,273951090,7170,7140,7170,7140,302
20230720,104300,271785780,7170,7170,7170,7160,8
20230720,104200,271728470,7180,7120,7180,7120,480
20230720,104100,268307420,7120,7120,7120,7120,19
20230720,104000,268172140,7120,7120,7120,7120,511
20230720,103900,264533820,7110,7110,7110,7110,0
20230720,103800,264533820,7110,7100,7110,7100,836
20230720,103700,258590680,7100,7100,7100,7100,153
20230720,103600,257504380,7110,7110,7110,7110,0
20230720,103500,257504380,7110,7100,7110,7100,125
20230720,103400,256616870,7100,7100,7100,7100,10
20230720,103300,256545870,7100,7100,7100,7100,0
20230720,103200,256545870,7100,7100,7100,7100,0
20230720,103100,256545870,7100,7100,7100,7100,10
20230720,103000,256474870,7060,7070,7070,7060,600
20230720,102900,252238680,7100,7100,7100,7100,202
20230720,102800,250804480,7110,7110,7110,7110,1
20230720,102700,250797370,7060,7080,7080,7060,1071
20230720,102600,243233050,7110,7110,7110,7110,0
20230720,102500,243233050,7110,7110,7110,7110,0
20230720,102400,243233050,7110,7070,7110,7070,2
20230720,102300,243218870,7060,7060,7060,7060,220
20230720,102200,241665670,7060,7070,7070,7060,1604
20230720,102100,230325780,7120,7070,7120,7070,525
20230720,102000,226592780,7120,7080,7120,7070,870
20230720,101900,220425790,7100,7080,7100,7080,503
20230720,101800,216864530,7080,7090,7090,7080,278
20230720,101700,214896040,7110,7110,7110,7110,0
20230720,101600,214896040,7110,7110,7110,7110,0
20230720,101500,214896040,7110,7110,7110,7110,0
20230720,101400,214896040,7110,7070,7110,7070,95
20230720,101300,214224310,7070,7070,7070,7070,2
20230720,101200,214210170,7110,7110,7110,7110,0
20230720,101100,214210170,7110,7110,7110,7110,0
20230720,101000,214210170,7110,7110,7110,7110,0
20230720,100900,214210170,7110,7110,7110,7110,500
20230720,100800,210655170,7120,7120,7120,7120,0
20230720,100700,210655170,7120,7120,7120,7120,0
20230720,100600,210655170,7120,7120,7120,7120,40
20230720,100500,210370370,7120,7110,7120,7110,60
20230720,100400,209943350,7110,7080,7110,7070,287
20230720,100300,207912320,7110,7110,7110,7110,0
20230720,100200,207912320,7110,7110,7110,7110,5
20230720,100100,207876770,7120,7110,7120,7110,441
20230720,100000,204738190,7120,7120,7120,7120,1
20230720,095900,204731070,7070,7120,7120,7070,240
20230720,095800,203029270,7120,7120,7120,7120,0
20230720,095700,203029270,7120,7110,7120,7110,296
20230720,095600,200922760,7120,7100,7120,7100,5
20230720,095500,200887240,7070,7070,7070,7070,50
20230720,095400,200533740,7100,7100,7100,7100,0
20230720,095300,200533740,7100,7100,7100,7100,140
20230720,095200,199539740,7120,7120,7120,7120,3
20230720,095100,199518380,7120,7120,7120,7070,271
20230720,095000,197598860,7070,7070,7070,7070,13
20230720,094900,197506950,7120,7070,7120,7070,402
20230720,094800,194664710,7120,7120,7120,7120,39
20230720,094700,194387030,7120,7120,7120,7120,20
20230720,094600,194244630,7120,7120,7120,7070,1685
20230720,094500,182331580,7100,7120,7120,7100,128
20230720,094400,181422740,7120,7120,7120,7120,0
20230720,094300,181422740,7120,7100,7120,7100,21
20230720,094200,181273620,7120,7120,7120,7120,0
20230720,094100,181273620,7120,7120,7120,7120,50
20230720,094000,180917620,7120,7120,7120,7120,0
20230720,093900,180917620,7120,7070,7120,7070,11
20230720,093800,180839800,7060,7070,7120,7060,148
20230720,093700,179793750,7120,7120,7120,7110,767
20230720,093600,174332730,7120,7120,7120,7070,1676
20230720,093500,162481140,7120,7070,7120,7070,176
20230720,093400,161236720,7070,7130,7130,7070,1506
20230720,093300,150580180,7130,7130,7130,7130,1
20230720,093200,150573050,7080,7100,7130,7080,1007
20230720,093100,143434850,7130,7130,7130,7130,24
20230720,093000,143263730,7100,7120,7130,7100,152
20230720,092900,142183500,7130,7130,7130,7130,1
20230720,092800,142176370,7130,7130,7130,7130,0
20230720,092700,142176370,7130,7130,7130,7130,0
20230720,092600,142176370,7130,7140,7140,7130,56
20230720,092500,141776590,7140,7140,7140,7140,500
20230720,092400,138206590,7140,7140,7140,7140,269
20230720,092300,136285930,7130,7140,7140,7120,202
20230720,092200,134845700,7130,7130,7140,7080,559
20230720,092100,130860050,7130,7130,7140,7070,64
20230720,092000,130406540,7140,7010,7140,7010,327
20230720,091900,128112390,7010,7020,7020,7010,1234
20230720,091800,119452010,7020,7030,7030,7020,803
20230720,091700,113812940,7040,7080,7080,7040,1549
20230720,091600,102861820,7080,7090,7090,7080,32
20230720,091500,102635240,7080,7110,7110,7080,1737
20230720,091400,90308170,7110,7110,7160,7110,6
20230720,091300,90265460,7160,7130,7160,7110,2007
20230720,091200,75985780,7130,7150,7170,7130,418
20230720,091100,73001350,7130,7130,7130,7130,53
20230720,091000,72623460,7160,7160,7160,7160,0
20230720,090900,72623460,7160,7160,7160,7160,51
20230720,090800,72258300,7170,7120,7170,7120,13
20230720,090700,72165690,7170,7120,7170,7120,400
20230720,090600,69317590,7120,7120,7170,7120,64
20230720,090500,68861820,7120,7120,7120,7120,8
20230720,090400,68804860,7160,7120,7160,7120,342
20230720,090300,66361020,7160,7110,7160,7110,828
20230720,090200,60432590,7100,7110,7160,7100,3268
20230720,090100,37197070,7110,7160,7160,7100,365
20230720,090000,34594500,7170,7180,7200,7170,4678