KissMeData/079190/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193600,243691944,1115,1115,1115,1115,4542
20230720,193500,243691944,1115,1115,1115,1115,0
20230720,193400,243691944,1115,1115,1115,1115,0
20230720,193300,243691944,1115,1115,1115,1115,0
20230720,193200,243691944,1115,1115,1115,1115,0
20230720,193100,243691944,1115,1115,1115,1115,0
20230720,193000,243691944,1115,1115,1115,1115,0
20230720,192900,243691944,1115,1115,1115,1115,0
20230720,192800,243691944,1115,1115,1115,1115,0
20230720,192700,243691944,1115,1115,1115,1115,0
20230720,192600,243691944,1115,1115,1115,1115,0
20230720,192500,243691944,1115,1115,1115,1115,0
20230720,192400,243691944,1115,1115,1115,1115,0
20230720,192300,243691944,1115,1115,1115,1115,0
20230720,192200,243691944,1115,1115,1115,1115,0
20230720,192100,243691944,1115,1115,1115,1115,0
20230720,192000,243691944,1115,1115,1115,1115,0
20230720,191900,243691944,1115,1115,1115,1115,0
20230720,191800,243691944,1115,1115,1115,1115,0
20230720,191700,243691944,1115,1115,1115,1115,0
20230720,191600,243691944,1115,1115,1115,1115,0
20230720,191500,243691944,1115,1115,1115,1115,0
20230720,191400,243691944,1115,1115,1115,1115,0
20230720,191300,243691944,1115,1115,1115,1115,0
20230720,191200,243691944,1115,1115,1115,1115,0
20230720,191100,243691944,1115,1115,1115,1115,0
20230720,191000,243691944,1115,1115,1115,1115,0
20230720,190900,243691944,1115,1115,1115,1115,0
20230720,190800,243691944,1115,1115,1115,1115,0
20230720,190700,243691944,1115,1115,1115,1115,0
20230720,190600,243691944,1115,1115,1115,1115,4542
20230720,190500,243691944,1115,1115,1115,1115,0
20230720,190400,243691944,1115,1115,1115,1115,0
20230720,190300,243691944,1115,1115,1115,1115,0
20230720,190200,243691944,1115,1115,1115,1115,0
20230720,190100,243691944,1115,1115,1115,1115,0
20230720,190000,243691944,1115,1115,1115,1115,0
20230720,185900,243691944,1115,1115,1115,1115,0
20230720,185800,243691944,1115,1115,1115,1115,0
20230720,185700,243691944,1115,1115,1115,1115,0
20230720,185600,243691944,1115,1115,1115,1115,0
20230720,185500,243691944,1115,1115,1115,1115,0
20230720,185400,243691944,1115,1115,1115,1115,0
20230720,185300,243691944,1115,1115,1115,1115,0
20230720,185200,243691944,1115,1115,1115,1115,0
20230720,185100,243691944,1115,1115,1115,1115,0
20230720,185000,243691944,1115,1115,1115,1115,0
20230720,184900,243691944,1115,1115,1115,1115,0
20230720,184800,243691944,1115,1115,1115,1115,0
20230720,184700,243691944,1115,1115,1115,1115,0
20230720,184600,243691944,1115,1115,1115,1115,0
20230720,184500,243691944,1115,1115,1115,1115,0
20230720,184400,243691944,1115,1115,1115,1115,0
20230720,184300,243691944,1115,1115,1115,1115,0
20230720,184200,243691944,1115,1115,1115,1115,0
20230720,184100,243691944,1115,1115,1115,1115,0
20230720,184000,243691944,1115,1115,1115,1115,0
20230720,183900,243691944,1115,1115,1115,1115,0
20230720,183800,243691944,1115,1115,1115,1115,0
20230720,183700,243691944,1115,1115,1115,1115,0
20230720,183600,243691944,1115,1115,1115,1115,4542
20230720,183500,243691944,1115,1115,1115,1115,0
20230720,183400,243691944,1115,1115,1115,1115,0
20230720,183300,243691944,1115,1115,1115,1115,0
20230720,183200,243691944,1115,1115,1115,1115,0
20230720,183100,243691944,1115,1115,1115,1115,0
20230720,183000,243691944,1115,1115,1115,1115,0
20230720,182900,243691944,1115,1115,1115,1115,0
20230720,182800,243691944,1115,1115,1115,1115,0
20230720,182700,243691944,1115,1115,1115,1115,0
20230720,182600,243691944,1115,1115,1115,1115,0
20230720,182500,243691944,1115,1115,1115,1115,0
20230720,182400,243691944,1115,1115,1115,1115,0
20230720,182300,243691944,1115,1115,1115,1115,0
20230720,182200,243691944,1115,1115,1115,1115,0
20230720,182100,243691944,1115,1115,1115,1115,0
20230720,182000,243691944,1115,1115,1115,1115,0
20230720,181900,243691944,1115,1115,1115,1115,0
20230720,181800,243691944,1115,1115,1115,1115,0
20230720,181700,243691944,1115,1115,1115,1115,0
20230720,181600,243691944,1115,1115,1115,1115,0
20230720,181500,243691944,1115,1115,1115,1115,0
20230720,181400,243691944,1115,1115,1115,1115,0
20230720,181300,243691944,1115,1115,1115,1115,0
20230720,181200,243691944,1115,1115,1115,1115,0
20230720,181100,243691944,1115,1115,1115,1115,0
20230720,181000,243691944,1115,1115,1115,1115,0
20230720,180900,243691944,1115,1115,1115,1115,0
20230720,180800,243691944,1115,1115,1115,1115,0
20230720,180700,243691944,1115,1115,1115,1115,0
20230720,180600,243691944,1115,1115,1115,1115,4542
20230720,180500,243691944,1115,1115,1115,1115,0
20230720,180400,243691944,1115,1115,1115,1115,0
20230720,180300,243691944,1115,1115,1115,1115,0
20230720,180200,243691944,1115,1115,1115,1115,0
20230720,180100,243691944,1115,1115,1115,1115,0
20230720,180000,243691944,1115,1115,1115,1115,0
20230720,175900,243691944,1115,1115,1115,1115,0
20230720,175800,243691944,1115,1115,1115,1115,0
20230720,175700,243691944,1115,1115,1115,1115,0
20230720,175600,243691944,1115,1115,1115,1115,0
20230720,175500,243691944,1115,1115,1115,1115,0
20230720,175400,243691944,1115,1115,1115,1115,0
20230720,175300,243691944,1115,1115,1115,1115,0
20230720,175200,243691944,1115,1115,1115,1115,0
20230720,175100,243691944,1115,1115,1115,1115,0
20230720,175000,243691944,1115,1115,1115,1115,0
20230720,174900,243691944,1115,1115,1115,1115,0
20230720,174800,243691944,1115,1115,1115,1115,0
20230720,174700,243691944,1115,1115,1115,1115,0
20230720,174600,243691944,1115,1115,1115,1115,0
20230720,174500,243691944,1115,1115,1115,1115,0
20230720,174400,243691944,1115,1115,1115,1115,0
20230720,174300,243691944,1115,1115,1115,1115,0
20230720,174200,243691944,1115,1115,1115,1115,0
20230720,174100,243691944,1115,1115,1115,1115,0
20230720,174000,243691944,1115,1115,1115,1115,0
20230720,173900,243691944,1115,1115,1115,1115,0
20230720,173800,243691944,1115,1115,1115,1115,0
20230720,173700,243691944,1115,1115,1115,1115,0
20230720,173600,243691944,1115,1115,1115,1115,4542
20230720,173500,243691944,1115,1115,1115,1115,0
20230720,173400,243691944,1115,1115,1115,1115,0
20230720,173300,243691944,1115,1115,1115,1115,0
20230720,173200,243691944,1115,1115,1115,1115,0
20230720,173100,243691944,1115,1115,1115,1115,0
20230720,173000,243691944,1115,1115,1115,1115,0
20230720,172900,243691944,1115,1115,1115,1115,0
20230720,172800,243691944,1115,1115,1115,1115,0
20230720,172700,243691944,1115,1115,1115,1115,0
20230720,172600,243691944,1115,1115,1115,1115,0
20230720,172500,243691944,1115,1115,1115,1115,0
20230720,172400,243691944,1115,1115,1115,1115,0
20230720,172300,243691944,1115,1115,1115,1115,0
20230720,172200,243691944,1115,1115,1115,1115,0
20230720,172100,243691944,1115,1115,1115,1115,0
20230720,172000,243691944,1115,1115,1115,1115,0
20230720,171900,243691944,1115,1115,1115,1115,0
20230720,171800,243691944,1115,1115,1115,1115,0
20230720,171700,243691944,1115,1115,1115,1115,0
20230720,171600,243691944,1115,1115,1115,1115,0
20230720,171500,243691944,1115,1115,1115,1115,0
20230720,171400,243691944,1115,1115,1115,1115,0
20230720,171300,243691944,1115,1115,1115,1115,0
20230720,171200,243691944,1115,1115,1115,1115,0
20230720,171100,243691944,1115,1115,1115,1115,0
20230720,171000,243691944,1115,1115,1115,1115,0
20230720,170900,243691944,1115,1115,1115,1115,0
20230720,170800,243691944,1115,1115,1115,1115,0
20230720,170700,243691944,1115,1115,1115,1115,0
20230720,170600,243691944,1115,1115,1115,1115,4542
20230720,170500,243691944,1115,1115,1115,1115,0
20230720,170400,243691944,1115,1115,1115,1115,0
20230720,170300,243691944,1115,1115,1115,1115,0
20230720,170200,243691944,1115,1115,1115,1115,0
20230720,170100,243691944,1115,1115,1115,1115,0
20230720,170000,243691944,1115,1115,1115,1115,0
20230720,165900,243691944,1115,1115,1115,1115,0
20230720,165800,243691944,1115,1115,1115,1115,0
20230720,165700,243691944,1115,1115,1115,1115,0
20230720,165600,243691944,1115,1115,1115,1115,0
20230720,165500,243691944,1115,1115,1115,1115,0
20230720,165400,243691944,1115,1115,1115,1115,0
20230720,165300,243691944,1115,1115,1115,1115,0
20230720,165200,243691944,1115,1115,1115,1115,0
20230720,165100,243691944,1115,1115,1115,1115,0
20230720,165000,243691944,1115,1115,1115,1115,0
20230720,164900,243691944,1115,1115,1115,1115,0
20230720,164800,243691944,1115,1115,1115,1115,0
20230720,164700,243691944,1115,1115,1115,1115,0
20230720,164600,243691944,1115,1115,1115,1115,0
20230720,164500,243691944,1115,1115,1115,1115,0
20230720,164400,243691944,1115,1115,1115,1115,0
20230720,164300,243691944,1115,1115,1115,1115,0
20230720,164200,243691944,1115,1115,1115,1115,0
20230720,164100,243691944,1115,1115,1115,1115,0
20230720,164000,243691944,1115,1115,1115,1115,0
20230720,163900,243691944,1115,1115,1115,1115,0
20230720,163800,243691944,1115,1115,1115,1115,0
20230720,163700,243691944,1115,1115,1115,1115,0
20230720,163600,243691944,1115,1115,1115,1115,4542
20230720,163500,243691944,1115,1115,1115,1115,0
20230720,163400,243691944,1115,1115,1115,1115,0
20230720,163300,243691944,1115,1115,1115,1115,0
20230720,163200,243691944,1115,1115,1115,1115,0
20230720,163100,243691944,1115,1115,1115,1115,0
20230720,163000,243691944,1115,1115,1115,1115,0
20230720,162900,243691944,1115,1115,1115,1115,0
20230720,162800,243691944,1115,1115,1115,1115,0
20230720,162700,243691944,1115,1115,1115,1115,0
20230720,162600,243691944,1115,1115,1115,1115,0
20230720,162500,243691944,1115,1115,1115,1115,0
20230720,162400,243691944,1115,1115,1115,1115,0
20230720,162300,243691944,1115,1115,1115,1115,0
20230720,162200,243691944,1115,1115,1115,1115,0
20230720,162100,243691944,1115,1115,1115,1115,0
20230720,162000,243691944,1115,1115,1115,1115,0
20230720,161900,243691944,1115,1115,1115,1115,0
20230720,161800,243691944,1115,1115,1115,1115,0
20230720,161700,243691944,1115,1115,1115,1115,0
20230720,161600,243691944,1115,1115,1115,1115,0
20230720,161500,243691944,1115,1115,1115,1115,0
20230720,161400,243691944,1115,1115,1115,1115,0
20230720,161300,243691944,1115,1115,1115,1115,0
20230720,161200,243691944,1115,1115,1115,1115,0
20230720,161100,243691944,1115,1115,1115,1115,0
20230720,161000,243691944,1115,1115,1115,1115,0
20230720,160900,243691944,1115,1115,1115,1115,0
20230720,160800,243691944,1115,1115,1115,1115,0
20230720,160700,243691944,1115,1115,1115,1115,0
20230720,160600,243691944,1115,1115,1115,1115,4542
20230720,160500,243691944,1115,1115,1115,1115,0
20230720,160400,243691944,1115,1115,1115,1115,0
20230720,160300,243691944,1115,1115,1115,1115,0
20230720,160200,243691944,1115,1115,1115,1115,0
20230720,160100,243691944,1115,1115,1115,1115,0
20230720,160000,243691944,1115,1115,1115,1115,0
20230720,155900,243691944,1115,1115,1115,1115,0
20230720,155800,243691944,1115,1115,1115,1115,0
20230720,155700,243691944,1115,1115,1115,1115,0
20230720,155600,243691944,1115,1115,1115,1115,0
20230720,155500,243691944,1115,1115,1115,1115,0
20230720,155400,243691944,1115,1115,1115,1115,0
20230720,155300,243691944,1115,1115,1115,1115,0
20230720,155200,243691944,1115,1115,1115,1115,0
20230720,155100,243691944,1115,1115,1115,1115,0
20230720,155000,243691944,1115,1115,1115,1115,0
20230720,154900,243691944,1115,1115,1115,1115,0
20230720,154800,243691944,1115,1115,1115,1115,0
20230720,154700,243691944,1115,1115,1115,1115,0
20230720,154600,243691944,1115,1115,1115,1115,0
20230720,154500,243691944,1115,1115,1115,1115,0
20230720,154400,243691944,1115,1115,1115,1115,0
20230720,154300,243691944,1115,1115,1115,1115,0
20230720,154200,243691944,1115,1115,1115,1115,0
20230720,154100,243691944,1115,1115,1115,1115,0
20230720,154000,243691944,1115,1115,1115,1115,0
20230720,153900,243691944,1115,1115,1115,1115,0
20230720,153800,243691944,1115,1115,1115,1115,0
20230720,153700,243691944,1115,1115,1115,1115,0
20230720,153600,243691944,1115,1115,1115,1115,4542
20230720,153500,243691944,1115,1115,1115,1115,0
20230720,153400,243691944,1115,1115,1115,1115,0
20230720,153300,243691944,1115,1115,1115,1115,0
20230720,153200,243691944,1115,1115,1115,1115,0
20230720,153100,243691944,1115,1115,1115,1115,0
20230720,153000,243691944,1115,1115,1115,1115,4542
20230720,152900,238627614,1110,1110,1110,1110,0
20230720,152800,238627614,1110,1110,1110,1110,0
20230720,152700,238627614,1110,1110,1110,1110,0
20230720,152600,238627614,1110,1110,1110,1110,0
20230720,152500,238627614,1110,1110,1110,1110,0
20230720,152400,238627614,1110,1110,1110,1110,0
20230720,152300,238627614,1110,1110,1110,1110,0
20230720,152200,238627614,1110,1110,1110,1110,0
20230720,152100,238627614,1110,1110,1110,1110,0
20230720,152000,238627614,1110,1110,1110,1110,0
20230720,151900,238627614,1110,1109,1114,1109,895
20230720,151800,237634162,1109,1110,1110,1109,1501
20230720,151700,235969552,1114,1114,1114,1114,180
20230720,151600,235769032,1115,1115,1115,1115,156
20230720,151500,235595092,1115,1115,1116,1115,1515
20230720,151400,233905238,1115,1112,1115,1112,1162
20230720,151300,232611872,1109,1107,1109,1105,3252
20230720,151200,229007163,1108,1104,1108,1104,4036
20230720,151100,224545171,1105,1105,1105,1105,0
20230720,151000,224545171,1105,1105,1105,1105,128
20230720,150900,224403731,1105,1105,1105,1105,14
20230720,150800,224388261,1106,1103,1106,1103,297
20230720,150700,224059981,1105,1103,1105,1103,99
20230720,150600,223950782,1103,1102,1103,1097,123
20230720,150500,223815358,1103,1103,1103,1102,706
20230720,150400,223036832,1103,1103,1103,1103,1
20230720,150300,223035729,1101,1101,1101,1101,5256
20230720,150200,217248873,1100,1097,1100,1097,5367
20230720,150100,211347829,1098,1098,1098,1098,240
20230720,150000,211084309,1099,1098,1099,1098,32
20230720,145900,211049172,1100,1097,1100,1097,1391
20230720,145800,209520094,1083,1086,1086,1083,1100
20230720,145700,208327041,1098,1098,1098,1098,0
20230720,145600,208327041,1098,1098,1098,1098,1
20230720,145500,208325943,1088,1088,1088,1088,55
20230720,145400,208266103,1100,1100,1100,1100,1000
20230720,145300,207166103,1097,1094,1097,1094,3215
20230720,145200,203643891,1094,1093,1094,1093,344
20230720,145100,203267898,1092,1092,1092,1092,0
20230720,145000,203267898,1092,1089,1092,1088,898
20230720,144900,202288777,1089,1089,1089,1089,0
20230720,144800,202288777,1089,1089,1089,1089,0
20230720,144700,202288777,1089,1089,1089,1089,1
20230720,144600,202287688,1093,1093,1093,1093,0
20230720,144500,202287688,1093,1094,1094,1093,101
20230720,144400,202177239,1094,1094,1094,1094,0
20230720,144300,202177239,1094,1094,1094,1089,2308
20230720,144200,199657511,1094,1094,1094,1094,0
20230720,144100,199657511,1094,1091,1094,1091,2
20230720,144000,199655326,1095,1095,1095,1095,1
20230720,143900,199654231,1090,1094,1094,1090,1003
20230720,143800,198559502,1096,1096,1096,1096,100
20230720,143700,198449902,1097,1097,1097,1097,0
20230720,143600,198449902,1097,1097,1097,1097,0
20230720,143500,198449902,1097,1097,1097,1097,0
20230720,143400,198449902,1097,1097,1097,1097,8
20230720,143300,198441126,1097,1097,1097,1097,0
20230720,143200,198441126,1097,1097,1097,1097,0
20230720,143100,198441126,1097,1092,1097,1092,501
20230720,143000,197894029,1099,1099,1099,1099,1347
20230720,142900,196413676,1100,1100,1100,1100,0
20230720,142800,196413676,1100,1100,1100,1100,0
20230720,142700,196413676,1100,1100,1100,1100,0
20230720,142600,196413676,1100,1100,1100,1092,4818
20230720,142500,191121733,1100,1099,1100,1095,325
20230720,142400,190765087,1100,1100,1100,1100,0
20230720,142300,190765087,1100,1100,1100,1100,1
20230720,142200,190763987,1099,1100,1102,1099,538
20230720,142100,190172268,1100,1100,1100,1100,170
20230720,142000,189985268,1100,1100,1100,1100,7
20230720,141900,189977568,1102,1102,1102,1102,18
20230720,141800,189957732,1103,1102,1103,1102,180
20230720,141700,189759226,1103,1103,1103,1103,0
20230720,141600,189759226,1103,1103,1103,1103,0
20230720,141500,189759226,1103,1103,1103,1103,0
20230720,141400,189759226,1103,1103,1103,1103,6
20230720,141300,189752608,1100,1100,1100,1100,1
20230720,141200,189751508,1100,1100,1100,1100,6
20230720,141100,189744908,1102,1102,1102,1102,28
20230720,141000,189714052,1102,1102,1102,1102,136
20230720,140900,189564180,1100,1100,1100,1100,1572
20230720,140800,187834980,1102,1103,1103,1100,2125
20230720,140700,185494626,1102,1102,1102,1102,0
20230720,140600,185494626,1102,1110,1110,1102,900
20230720,140500,184498811,1104,1108,1108,1104,105
20230720,140400,184382490,1108,1108,1108,1108,654
20230720,140300,183657858,1118,1109,1124,1108,3493
20230720,140200,179765684,1109,1103,1109,1102,1062
20230720,140100,178591278,1102,1102,1102,1102,43
20230720,140000,178543892,1101,1101,1101,1101,0
20230720,135900,178543892,1101,1100,1101,1100,730
20230720,135800,177740886,1100,1100,1100,1100,0
20230720,135700,177740886,1100,1099,1100,1099,1127
20230720,135600,176501196,1100,1100,1100,1100,470
20230720,135500,175984196,1100,1100,1100,1098,4697
20230720,135400,170821267,1100,1096,1103,1096,8889
20230720,135300,161057976,1096,1097,1098,1096,316
20230720,135200,160711423,1096,1089,1098,1089,10020
20230720,135100,149733338,1089,1089,1089,1089,1
20230720,135000,149732249,1088,1082,1088,1082,7082
20230720,134900,142045584,1082,1082,1082,1082,0
20230720,134800,142045584,1082,1080,1082,1080,233
20230720,134700,141793746,1081,1081,1081,1081,0
20230720,134600,141793746,1081,1081,1081,1081,0
20230720,134500,141793746,1081,1081,1081,1081,1
20230720,134400,141792665,1076,1076,1076,1076,95
20230720,134300,141690445,1082,1082,1082,1082,100
20230720,134200,141582245,1082,1082,1082,1082,0
20230720,134100,141582245,1082,1082,1082,1082,0
20230720,134000,141582245,1082,1082,1082,1082,0
20230720,133900,141582245,1082,1082,1082,1082,0
20230720,133800,141582245,1082,1082,1082,1082,0
20230720,133700,141582245,1082,1082,1082,1082,0
20230720,133600,141582245,1082,1082,1082,1082,0
20230720,133500,141582245,1082,1082,1082,1082,0
20230720,133400,141582245,1082,1082,1082,1082,0
20230720,133300,141582245,1082,1082,1082,1082,0
20230720,133200,141582245,1082,1082,1082,1082,0
20230720,133100,141582245,1082,1082,1082,1082,0
20230720,133000,141582245,1082,1082,1082,1082,0
20230720,132900,141582245,1082,1082,1082,1082,0
20230720,132800,141582245,1082,1082,1082,1082,1
20230720,132700,141581163,1082,1082,1082,1082,1
20230720,132600,141580081,1072,1072,1072,1072,0
20230720,132500,141580081,1072,1076,1076,1072,151
20230720,132400,141418161,1076,1076,1076,1076,606
20230720,132300,140766105,1083,1083,1083,1083,0
20230720,132200,140766105,1083,1083,1083,1083,0
20230720,132100,140766105,1083,1083,1083,1083,0
20230720,132000,140766105,1083,1083,1083,1083,1
20230720,131900,140765022,1083,1083,1083,1083,1
20230720,131800,140763939,1072,1083,1083,1072,850
20230720,131700,139850261,1085,1085,1085,1085,0
20230720,131600,139850261,1085,1085,1085,1085,0
20230720,131500,139850261,1085,1085,1085,1085,0
20230720,131400,139850261,1085,1083,1085,1083,641
20230720,131300,139156056,1085,1084,1085,1083,654
20230720,131200,138447290,1084,1083,1084,1083,19
20230720,131100,138426712,1084,1084,1084,1084,100
20230720,131000,138318312,1084,1084,1084,1084,0
20230720,130900,138318312,1084,1084,1084,1084,0
20230720,130800,138318312,1084,1084,1084,1084,1
20230720,130700,138317228,1080,1080,1080,1080,0
20230720,130600,138317228,1080,1080,1080,1080,1504
20230720,130500,136692908,1080,1075,1080,1075,5358
20230720,130400,130923852,1075,1070,1075,1070,4022
20230720,130300,126620307,1077,1077,1077,1077,0
20230720,130200,126620307,1077,1077,1077,1077,0
20230720,130100,126620307,1077,1077,1077,1077,0
20230720,130000,126620307,1077,1077,1077,1077,0
20230720,125900,126620307,1077,1077,1077,1077,0
20230720,125800,126620307,1077,1077,1077,1077,0
20230720,125700,126620307,1077,1077,1077,1077,500
20230720,125600,126081807,1077,1077,1077,1077,0
20230720,125500,126081807,1077,1077,1077,1077,0
20230720,125400,126081807,1077,1077,1077,1077,0
20230720,125300,126081807,1077,1077,1077,1077,1
20230720,125200,126080730,1072,1075,1075,1072,1363
20230720,125100,124616633,1076,1076,1076,1076,26
20230720,125000,124588657,1077,1077,1077,1077,0
20230720,124900,124588657,1077,1077,1077,1077,0
20230720,124800,124588657,1077,1077,1077,1077,1
20230720,124700,124587580,1076,1076,1076,1076,0
20230720,124600,124587580,1076,1076,1076,1076,0
20230720,124500,124587580,1076,1076,1076,1076,505
20230720,124400,124044200,1076,1076,1076,1076,0
20230720,124300,124044200,1076,1076,1076,1076,0
20230720,124200,124044200,1076,1076,1076,1076,0
20230720,124100,124044200,1076,1076,1076,1076,0
20230720,124000,124044200,1076,1076,1076,1076,20
20230720,123900,124022680,1076,1076,1076,1076,20
20230720,123800,124001160,1076,1076,1076,1076,0
20230720,123700,124001160,1076,1076,1076,1076,800
20230720,123600,123140360,1076,1076,1076,1076,0
20230720,123500,123140360,1076,1076,1076,1076,0
20230720,123400,123140360,1076,1076,1076,1076,1
20230720,123300,123139284,1075,1071,1075,1071,129
20230720,123200,123000985,1070,1070,1070,1070,93
20230720,123100,122901475,1076,1076,1076,1076,0
20230720,123000,122901475,1076,1076,1076,1076,1
20230720,122900,122900399,1060,1076,1078,1060,3231
20230720,122800,119439394,1078,1078,1078,1078,1
20230720,122700,119438316,1078,1078,1078,1078,200
20230720,122600,119222716,1077,1077,1077,1077,0
20230720,122500,119222716,1077,1077,1077,1077,0
20230720,122400,119222716,1077,1077,1077,1077,0
20230720,122300,119222716,1077,1077,1077,1077,0
20230720,122200,119222716,1077,1075,1077,1075,2718
20230720,122100,116297868,1074,1074,1074,1074,0
20230720,122000,116297868,1074,1070,1074,1070,2504
20230720,121900,113613622,1070,1068,1070,1068,1340
20230720,121800,112179828,1063,1063,1063,1063,3
20230720,121700,112176639,1069,1069,1069,1069,0
20230720,121600,112176639,1069,1069,1069,1069,0
20230720,121500,112176639,1069,1069,1069,1069,0
20230720,121400,112176639,1069,1069,1069,1069,0
20230720,121300,112176639,1069,1069,1069,1069,16
20230720,121200,112159535,1069,1069,1069,1069,184
20230720,121100,111962839,1069,1069,1069,1069,0
20230720,121000,111962839,1069,1069,1069,1069,8
20230720,120900,111954287,1070,1070,1070,1070,0
20230720,120800,111954287,1070,1070,1070,1070,0
20230720,120700,111954287,1070,1070,1070,1070,0
20230720,120600,111954287,1070,1070,1070,1070,0
20230720,120500,111954287,1070,1070,1070,1070,0
20230720,120400,111954287,1070,1070,1070,1070,0
20230720,120300,111954287,1070,1070,1070,1070,1
20230720,120200,111953217,1068,1068,1068,1068,158
20230720,120100,111784473,1067,1067,1067,1067,46
20230720,120000,111735391,1067,1060,1067,1060,13
20230720,115900,111721604,1067,1067,1067,1067,0
20230720,115800,111721604,1067,1067,1067,1067,1
20230720,115700,111720537,1058,1058,1058,1058,0
20230720,115600,111720537,1058,1058,1058,1058,0
20230720,115500,111720537,1058,1058,1058,1058,0
20230720,115400,111720537,1058,1058,1058,1058,0
20230720,115300,111720537,1058,1058,1058,1058,0
20230720,115200,111720537,1058,1058,1058,1058,94
20230720,115100,111621085,1068,1058,1068,1058,52
20230720,115000,111566050,1068,1068,1068,1068,0
20230720,114900,111566050,1068,1068,1068,1068,1
20230720,114800,111564982,1060,1064,1064,1060,3
20230720,114700,111561797,1064,1064,1064,1064,0
20230720,114600,111561797,1064,1064,1064,1064,38
20230720,114500,111521365,1071,1071,1071,1071,0
20230720,114400,111521365,1071,1071,1071,1071,0
20230720,114300,111521365,1071,1071,1071,1071,0
20230720,114200,111521365,1071,1071,1071,1071,0
20230720,114100,111521365,1071,1071,1071,1071,0
20230720,114000,111521365,1071,1071,1071,1071,0
20230720,113900,111521365,1071,1071,1071,1071,84
20230720,113800,111431401,1071,1071,1071,1071,0
20230720,113700,111431401,1071,1069,1071,1069,300
20230720,113600,111110263,1069,1069,1069,1069,0
20230720,113500,111110263,1069,1069,1069,1069,0
20230720,113400,111110263,1069,1061,1069,1061,210
20230720,113300,110886723,1060,1060,1060,1060,0
20230720,113200,110886723,1060,1060,1060,1060,4
20230720,113100,110882483,1061,1061,1061,1061,0
20230720,113000,110882483,1061,1061,1061,1061,0
20230720,112900,110882483,1061,1061,1061,1061,0
20230720,112800,110882483,1061,1065,1065,1055,10458
20230720,112700,99842863,1066,1066,1066,1066,0
20230720,112600,99842863,1066,1066,1066,1066,0
20230720,112500,99842863,1066,1066,1066,1066,0
20230720,112400,99842863,1066,1071,1071,1066,2
20230720,112300,99840726,1065,1065,1065,1065,90
20230720,112200,99744876,1065,1065,1065,1065,140
20230720,112100,99595776,1065,1065,1065,1065,0
20230720,112000,99595776,1065,1065,1067,1065,7060
20230720,111900,92075062,1065,1065,1065,1065,0
20230720,111800,92075062,1065,1065,1065,1065,0
20230720,111700,92075062,1065,1065,1065,1065,0
20230720,111600,92075062,1065,1065,1065,1065,0
20230720,111500,92075062,1065,1065,1065,1065,0
20230720,111400,92075062,1065,1065,1065,1065,0
20230720,111300,92075062,1065,1065,1065,1065,0
20230720,111200,92075062,1065,1065,1065,1065,6
20230720,111100,92068672,1065,1065,1065,1065,0
20230720,111000,92068672,1065,1065,1065,1065,0
20230720,110900,92068672,1065,1065,1065,1065,0
20230720,110800,92068672,1065,1065,1065,1065,0
20230720,110700,92068672,1065,1065,1065,1065,0
20230720,110600,92068672,1065,1065,1065,1065,0
20230720,110500,92068672,1065,1065,1065,1065,20
20230720,110400,92047372,1065,1065,1065,1065,0
20230720,110300,92047372,1065,1065,1065,1065,0
20230720,110200,92047372,1065,1065,1065,1065,0
20230720,110100,92047372,1065,1065,1065,1065,0
20230720,110000,92047372,1065,1065,1065,1065,0
20230720,105900,92047372,1065,1065,1065,1065,0
20230720,105800,92047372,1065,1065,1065,1065,0
20230720,105700,92047372,1065,1065,1065,1065,0
20230720,105600,92047372,1065,1064,1065,1064,2
20230720,105500,92045243,1056,1056,1056,1056,0
20230720,105400,92045243,1056,1056,1056,1056,0
20230720,105300,92045243,1056,1059,1059,1056,4017
20230720,105200,87795209,1058,1058,1058,1058,482
20230720,105100,87285253,1060,1060,1060,1060,0
20230720,105000,87285253,1060,1060,1060,1060,0
20230720,104900,87285253,1060,1060,1060,1060,29
20230720,104800,87254513,1060,1058,1060,1058,75
20230720,104700,87175157,1060,1060,1060,1060,0
20230720,104600,87175157,1060,1060,1060,1060,0
20230720,104500,87175157,1060,1059,1060,1059,3
20230720,104400,87171978,1056,1056,1056,1056,0
20230720,104300,87171978,1056,1055,1056,1055,8
20230720,104200,87163534,1055,1055,1055,1055,0
20230720,104100,87163534,1055,1055,1055,1055,118
20230720,104000,87039044,1055,1055,1055,1055,10
20230720,103900,87028494,1060,1060,1060,1060,0
20230720,103800,87028494,1060,1060,1060,1060,0
20230720,103700,87028494,1060,1060,1060,1060,0
20230720,103600,87028494,1060,1060,1060,1060,0
20230720,103500,87028494,1060,1060,1060,1060,0
20230720,103400,87028494,1060,1060,1060,1060,0
20230720,103300,87028494,1060,1060,1060,1060,0
20230720,103200,87028494,1060,1060,1060,1060,0
20230720,103100,87028494,1060,1060,1060,1060,0
20230720,103000,87028494,1060,1060,1060,1060,10
20230720,102900,87017894,1065,1065,1065,1065,0
20230720,102800,87017894,1065,1065,1065,1065,0
20230720,102700,87017894,1065,1065,1065,1065,0
20230720,102600,87017894,1065,1065,1065,1065,9
20230720,102500,87008309,1065,1065,1065,1065,0
20230720,102400,87008309,1065,1065,1065,1065,0
20230720,102300,87008309,1065,1065,1065,1065,1
20230720,102200,87007244,1055,1055,1055,1055,1
20230720,102100,87006189,1055,1055,1055,1055,0
20230720,102000,87006189,1055,1055,1055,1055,0
20230720,101900,87006189,1055,1055,1055,1055,11
20230720,101800,86994584,1058,1058,1058,1058,0
20230720,101700,86994584,1058,1058,1058,1058,0
20230720,101600,86994584,1058,1058,1058,1058,0
20230720,101500,86994584,1058,1058,1058,1057,790
20230720,101400,86158809,1058,1058,1058,1058,0
20230720,101300,86158809,1058,1059,1059,1058,1005
20230720,101200,85094519,1062,1062,1062,1062,21
20230720,101100,85072217,1062,1062,1062,1062,0
20230720,101000,85072217,1062,1062,1062,1062,1
20230720,100900,85071155,1068,1068,1068,1068,0
20230720,100800,85071155,1068,1068,1068,1068,0
20230720,100700,85071155,1068,1062,1068,1062,223
20230720,100600,84834323,1070,1070,1070,1070,0
20230720,100500,84834323,1070,1070,1070,1070,0
20230720,100400,84834323,1070,1070,1070,1070,0
20230720,100300,84834323,1070,1065,1070,1065,2184
20230720,100200,82497974,1067,1067,1067,1067,0
20230720,100100,82497974,1067,1067,1067,1067,0
20230720,100000,82497974,1067,1056,1067,1056,4
20230720,095900,82493739,1055,1053,1055,1053,250
20230720,095800,82230269,1052,1052,1052,1052,635
20230720,095700,81562249,1052,1052,1052,1052,0
20230720,095600,81562249,1052,1052,1052,1047,3
20230720,095500,81559098,1051,1048,1051,1048,1033
20230720,095400,80474985,1048,1044,1048,1044,3399
20230720,095300,76923694,1037,1037,1037,1037,0
20230720,095200,76923694,1037,1041,1043,1036,2693
20230720,095100,74121667,1041,1034,1041,1034,3500
20230720,095000,70481667,1038,1038,1038,1038,2429
20230720,094900,67960365,1038,1041,1042,1020,14782
20230720,094800,52733283,1051,1053,1053,1026,20762
20230720,094700,31123688,1060,1060,1060,1060,638
20230720,094600,30447408,1065,1065,1065,1065,0
20230720,094500,30447408,1065,1065,1065,1065,7
20230720,094400,30439953,1065,1065,1065,1065,0
20230720,094300,30439953,1065,1065,1065,1065,22
20230720,094200,30416523,1065,1070,1070,1065,642
20230720,094100,29732693,1071,1071,1071,1071,0
20230720,094000,29732693,1071,1071,1071,1071,2
20230720,093900,29730551,1071,1071,1071,1071,0
20230720,093800,29730551,1071,1071,1071,1071,8
20230720,093700,29721983,1071,1071,1071,1071,0
20230720,093600,29721983,1071,1071,1071,1071,0
20230720,093500,29721983,1071,1071,1071,1071,0
20230720,093400,29721983,1071,1071,1071,1071,3
20230720,093300,29718770,1060,1068,1068,1060,106
20230720,093200,29606181,1071,1071,1071,1071,4
20230720,093100,29601897,1071,1066,1071,1060,787
20230720,093000,28763328,1071,1066,1071,1066,898
20230720,092900,27806055,1071,1070,1071,1070,1762
20230720,092800,25920714,1071,1071,1071,1071,0
20230720,092700,25920714,1071,1071,1071,1071,0
20230720,092600,25920714,1071,1071,1071,1071,0
20230720,092500,25920714,1071,1071,1071,1071,0
20230720,092400,25920714,1071,1071,1071,1071,168
20230720,092300,25740786,1070,1071,1071,1070,1135
20230720,092200,24526270,1071,1071,1071,1071,0
20230720,092100,24526270,1071,1071,1071,1071,0
20230720,092000,24526270,1071,1071,1071,1071,1
20230720,091900,24525199,1070,1070,1070,1070,0
20230720,091800,24525199,1070,1073,1073,1070,26
20230720,091700,24497316,1078,1080,1080,1078,756
20230720,091600,23681018,1080,1080,1080,1080,66
20230720,091500,23609738,1087,1077,1087,1077,179
20230720,091400,23416935,1077,1072,1077,1070,1490
20230720,091300,21820176,1071,1070,1071,1070,136
20230720,091200,21674650,1069,1065,1069,1065,833
20230720,091100,20787177,1065,1065,1065,1065,6
20230720,091000,20780787,1065,1060,1065,1060,10
20230720,090900,20770182,1067,1066,1067,1066,111
20230720,090800,20651828,1061,1061,1061,1061,332
20230720,090700,20299576,1060,1060,1060,1060,412
20230720,090600,19862856,1060,1060,1060,1060,1
20230720,090500,19861796,1059,1059,1059,1059,229
20230720,090400,19619285,1052,1052,1052,1052,10
20230720,090300,19608765,1061,1051,1061,1050,2969
20230720,090200,16490924,1050,1051,1051,1050,3220
20230720,090100,13109704,1050,1050,1050,1050,375
20230720,090000,12715954,1051,1051,1051,1049,12099