KissMeData/043370/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191500,988210510,11020,11020,11020,11020,1018
20230720,191400,988210510,11020,11020,11020,11020,0
20230720,191300,988210510,11020,11020,11020,11020,0
20230720,191200,988210510,11020,11020,11020,11020,0
20230720,191100,988210510,11020,11020,11020,11020,0
20230720,191000,988210510,11020,11020,11020,11020,0
20230720,190900,988210510,11020,11020,11020,11020,0
20230720,190800,988210510,11020,11020,11020,11020,0
20230720,190700,988210510,11020,11020,11020,11020,0
20230720,190600,988210510,11020,11020,11020,11020,0
20230720,190500,988210510,11020,11020,11020,11020,0
20230720,190400,988210510,11020,11020,11020,11020,0
20230720,190300,988210510,11020,11020,11020,11020,0
20230720,190200,988210510,11020,11020,11020,11020,0
20230720,190100,988210510,11020,11020,11020,11020,0
20230720,190000,988210510,11020,11020,11020,11020,0
20230720,185900,988210510,11020,11020,11020,11020,0
20230720,185800,988210510,11020,11020,11020,11020,0
20230720,185700,988210510,11020,11020,11020,11020,0
20230720,185600,988210510,11020,11020,11020,11020,0
20230720,185500,988210510,11020,11020,11020,11020,0
20230720,185400,988210510,11020,11020,11020,11020,0
20230720,185300,988210510,11020,11020,11020,11020,0
20230720,185200,988210510,11020,11020,11020,11020,0
20230720,185100,988210510,11020,11020,11020,11020,0
20230720,185000,988210510,11020,11020,11020,11020,0
20230720,184900,988210510,11020,11020,11020,11020,0
20230720,184800,988210510,11020,11020,11020,11020,0
20230720,184700,988210510,11020,11020,11020,11020,0
20230720,184600,988210510,11020,11020,11020,11020,0
20230720,184500,988210510,11020,11020,11020,11020,1018
20230720,184400,988210510,11020,11020,11020,11020,0
20230720,184300,988210510,11020,11020,11020,11020,0
20230720,184200,988210510,11020,11020,11020,11020,0
20230720,184100,988210510,11020,11020,11020,11020,0
20230720,184000,988210510,11020,11020,11020,11020,0
20230720,183900,988210510,11020,11020,11020,11020,0
20230720,183800,988210510,11020,11020,11020,11020,0
20230720,183700,988210510,11020,11020,11020,11020,0
20230720,183600,988210510,11020,11020,11020,11020,0
20230720,183500,988210510,11020,11020,11020,11020,0
20230720,183400,988210510,11020,11020,11020,11020,0
20230720,183300,988210510,11020,11020,11020,11020,0
20230720,183200,988210510,11020,11020,11020,11020,0
20230720,183100,988210510,11020,11020,11020,11020,0
20230720,183000,988210510,11020,11020,11020,11020,0
20230720,182900,988210510,11020,11020,11020,11020,0
20230720,182800,988210510,11020,11020,11020,11020,0
20230720,182700,988210510,11020,11020,11020,11020,0
20230720,182600,988210510,11020,11020,11020,11020,0
20230720,182500,988210510,11020,11020,11020,11020,0
20230720,182400,988210510,11020,11020,11020,11020,0
20230720,182300,988210510,11020,11020,11020,11020,0
20230720,182200,988210510,11020,11020,11020,11020,0
20230720,182100,988210510,11020,11020,11020,11020,0
20230720,182000,988210510,11020,11020,11020,11020,0
20230720,181900,988210510,11020,11020,11020,11020,0
20230720,181800,988210510,11020,11020,11020,11020,0
20230720,181700,988210510,11020,11020,11020,11020,0
20230720,181600,988210510,11020,11020,11020,11020,0
20230720,181500,988210510,11020,11020,11020,11020,1018
20230720,181400,988210510,11020,11020,11020,11020,0
20230720,181300,988210510,11020,11020,11020,11020,0
20230720,181200,988210510,11020,11020,11020,11020,0
20230720,181100,988210510,11020,11020,11020,11020,0
20230720,181000,988210510,11020,11020,11020,11020,0
20230720,180900,988210510,11020,11020,11020,11020,0
20230720,180800,988210510,11020,11020,11020,11020,0
20230720,180700,988210510,11020,11020,11020,11020,0
20230720,180600,988210510,11020,11020,11020,11020,0
20230720,180500,988210510,11020,11020,11020,11020,0
20230720,180400,988210510,11020,11020,11020,11020,0
20230720,180300,988210510,11020,11020,11020,11020,0
20230720,180200,988210510,11020,11020,11020,11020,0
20230720,180100,988210510,11020,11020,11020,11020,0
20230720,180000,988210510,11020,11020,11020,11020,0
20230720,175900,988210510,11020,11020,11020,11020,0
20230720,175800,988210510,11020,11020,11020,11020,0
20230720,175700,988210510,11020,11020,11020,11020,0
20230720,175600,988210510,11020,11020,11020,11020,0
20230720,175500,988210510,11020,11020,11020,11020,0
20230720,175400,988210510,11020,11020,11020,11020,0
20230720,175300,988210510,11020,11020,11020,11020,0
20230720,175200,988210510,11020,11020,11020,11020,0
20230720,175100,988210510,11020,11020,11020,11020,0
20230720,175000,988210510,11020,11020,11020,11020,0
20230720,174900,988210510,11020,11020,11020,11020,0
20230720,174800,988210510,11020,11020,11020,11020,0
20230720,174700,988210510,11020,11020,11020,11020,0
20230720,174600,988210510,11020,11020,11020,11020,0
20230720,174500,988210510,11020,11020,11020,11020,1018
20230720,174400,988210510,11020,11020,11020,11020,0
20230720,174300,988210510,11020,11020,11020,11020,0
20230720,174200,988210510,11020,11020,11020,11020,0
20230720,174100,988210510,11020,11020,11020,11020,0
20230720,174000,988210510,11020,11020,11020,11020,0
20230720,173900,988210510,11020,11020,11020,11020,0
20230720,173800,988210510,11020,11020,11020,11020,0
20230720,173700,988210510,11020,11020,11020,11020,0
20230720,173600,988210510,11020,11020,11020,11020,0
20230720,173500,988210510,11020,11020,11020,11020,0
20230720,173400,988210510,11020,11020,11020,11020,0
20230720,173300,988210510,11020,11020,11020,11020,0
20230720,173200,988210510,11020,11020,11020,11020,0
20230720,173100,988210510,11020,11020,11020,11020,0
20230720,173000,988210510,11020,11020,11020,11020,0
20230720,172900,988210510,11020,11020,11020,11020,0
20230720,172800,988210510,11020,11020,11020,11020,0
20230720,172700,988210510,11020,11020,11020,11020,0
20230720,172600,988210510,11020,11020,11020,11020,0
20230720,172500,988210510,11020,11020,11020,11020,0
20230720,172400,988210510,11020,11020,11020,11020,0
20230720,172300,988210510,11020,11020,11020,11020,0
20230720,172200,988210510,11020,11020,11020,11020,0
20230720,172100,988210510,11020,11020,11020,11020,0
20230720,172000,988210510,11020,11020,11020,11020,0
20230720,171900,988210510,11020,11020,11020,11020,0
20230720,171800,988210510,11020,11020,11020,11020,0
20230720,171700,988210510,11020,11020,11020,11020,0
20230720,171600,988210510,11020,11020,11020,11020,0
20230720,171500,988210510,11020,11020,11020,11020,1018
20230720,171400,988210510,11020,11020,11020,11020,0
20230720,171300,988210510,11020,11020,11020,11020,0
20230720,171200,988210510,11020,11020,11020,11020,0
20230720,171100,988210510,11020,11020,11020,11020,0
20230720,171000,988210510,11020,11020,11020,11020,0
20230720,170900,988210510,11020,11020,11020,11020,0
20230720,170800,988210510,11020,11020,11020,11020,0
20230720,170700,988210510,11020,11020,11020,11020,0
20230720,170600,988210510,11020,11020,11020,11020,0
20230720,170500,988210510,11020,11020,11020,11020,0
20230720,170400,988210510,11020,11020,11020,11020,0
20230720,170300,988210510,11020,11020,11020,11020,0
20230720,170200,988210510,11020,11020,11020,11020,0
20230720,170100,988210510,11020,11020,11020,11020,0
20230720,170000,988210510,11020,11020,11020,11020,0
20230720,165900,988210510,11020,11020,11020,11020,0
20230720,165800,988210510,11020,11020,11020,11020,0
20230720,165700,988210510,11020,11020,11020,11020,0
20230720,165600,988210510,11020,11020,11020,11020,0
20230720,165500,988210510,11020,11020,11020,11020,0
20230720,165400,988210510,11020,11020,11020,11020,0
20230720,165300,988210510,11020,11020,11020,11020,0
20230720,165200,988210510,11020,11020,11020,11020,0
20230720,165100,988210510,11020,11020,11020,11020,0
20230720,165000,988210510,11020,11020,11020,11020,0
20230720,164900,988210510,11020,11020,11020,11020,0
20230720,164800,988210510,11020,11020,11020,11020,0
20230720,164700,988210510,11020,11020,11020,11020,0
20230720,164600,988210510,11020,11020,11020,11020,0
20230720,164500,988210510,11020,11020,11020,11020,1018
20230720,164400,988210510,11020,11020,11020,11020,0
20230720,164300,988210510,11020,11020,11020,11020,0
20230720,164200,988210510,11020,11020,11020,11020,0
20230720,164100,988210510,11020,11020,11020,11020,0
20230720,164000,988210510,11020,11020,11020,11020,0
20230720,163900,988210510,11020,11020,11020,11020,0
20230720,163800,988210510,11020,11020,11020,11020,0
20230720,163700,988210510,11020,11020,11020,11020,0
20230720,163600,988210510,11020,11020,11020,11020,0
20230720,163500,988210510,11020,11020,11020,11020,0
20230720,163400,988210510,11020,11020,11020,11020,0
20230720,163300,988210510,11020,11020,11020,11020,0
20230720,163200,988210510,11020,11020,11020,11020,0
20230720,163100,988210510,11020,11020,11020,11020,0
20230720,163000,988210510,11020,11020,11020,11020,0
20230720,162900,988210510,11020,11020,11020,11020,0
20230720,162800,988210510,11020,11020,11020,11020,0
20230720,162700,988210510,11020,11020,11020,11020,0
20230720,162600,988210510,11020,11020,11020,11020,0
20230720,162500,988210510,11020,11020,11020,11020,0
20230720,162400,988210510,11020,11020,11020,11020,0
20230720,162300,988210510,11020,11020,11020,11020,0
20230720,162200,988210510,11020,11020,11020,11020,0
20230720,162100,988210510,11020,11020,11020,11020,0
20230720,162000,988210510,11020,11020,11020,11020,0
20230720,161900,988210510,11020,11020,11020,11020,0
20230720,161800,988210510,11020,11020,11020,11020,0
20230720,161700,988210510,11020,11020,11020,11020,0
20230720,161600,988210510,11020,11020,11020,11020,0
20230720,161500,988210510,11020,11020,11020,11020,1018
20230720,161400,988210510,11020,11020,11020,11020,0
20230720,161300,988210510,11020,11020,11020,11020,0
20230720,161200,988210510,11020,11020,11020,11020,0
20230720,161100,988210510,11020,11020,11020,11020,0
20230720,161000,988210510,11020,11020,11020,11020,0
20230720,160900,988210510,11020,11020,11020,11020,0
20230720,160800,988210510,11020,11020,11020,11020,0
20230720,160700,988210510,11020,11020,11020,11020,0
20230720,160600,988210510,11020,11020,11020,11020,0
20230720,160500,988210510,11020,11020,11020,11020,0
20230720,160400,988210510,11020,11020,11020,11020,0
20230720,160300,988210510,11020,11020,11020,11020,0
20230720,160200,988210510,11020,11020,11020,11020,0
20230720,160100,988210510,11020,11020,11020,11020,0
20230720,160000,988210510,11020,11020,11020,11020,0
20230720,155900,988210510,11020,11020,11020,11020,0
20230720,155800,988210510,11020,11020,11020,11020,0
20230720,155700,988210510,11020,11020,11020,11020,0
20230720,155600,988210510,11020,11020,11020,11020,0
20230720,155500,988210510,11020,11020,11020,11020,0
20230720,155400,988210510,11020,11020,11020,11020,0
20230720,155300,988210510,11020,11020,11020,11020,0
20230720,155200,988210510,11020,11020,11020,11020,0
20230720,155100,988210510,11020,11020,11020,11020,0
20230720,155000,988210510,11020,11020,11020,11020,0
20230720,154900,988210510,11020,11020,11020,11020,0
20230720,154800,988210510,11020,11020,11020,11020,0
20230720,154700,988210510,11020,11020,11020,11020,0
20230720,154600,988210510,11020,11020,11020,11020,0
20230720,154500,988210510,11020,11020,11020,11020,1018
20230720,154400,988210510,11020,11020,11020,11020,0
20230720,154300,988210510,11020,11020,11020,11020,0
20230720,154200,988210510,11020,11020,11020,11020,0
20230720,154100,988210510,11020,11020,11020,11020,0
20230720,154000,988210510,11020,11020,11020,11020,0
20230720,153900,988210510,11020,11020,11020,11020,0
20230720,153800,988210510,11020,11020,11020,11020,0
20230720,153700,988210510,11020,11020,11020,11020,0
20230720,153600,988210510,11020,11020,11020,11020,0
20230720,153500,988210510,11020,11020,11020,11020,0
20230720,153400,988210510,11020,11020,11020,11020,0
20230720,153300,988210510,11020,11020,11020,11020,0
20230720,153200,988210510,11020,11020,11020,11020,0
20230720,153100,988210510,11020,11020,11020,11020,0
20230720,153000,988210510,11020,11020,11020,11020,1018
20230720,152900,976992150,11030,11030,11030,11030,0
20230720,152800,976992150,11030,11030,11030,11030,0
20230720,152700,976992150,11030,11030,11030,11030,0
20230720,152600,976992150,11030,11030,11030,11030,0
20230720,152500,976992150,11030,11030,11030,11030,0
20230720,152400,976992150,11030,11030,11030,11030,0
20230720,152300,976992150,11030,11030,11030,11030,0
20230720,152200,976992150,11030,11030,11030,11030,0
20230720,152100,976992150,11030,11030,11030,11030,0
20230720,152000,976992150,11030,11030,11030,11030,0
20230720,151900,976992150,11030,11060,11060,11030,17
20230720,151800,976804310,11070,11070,11070,11070,66
20230720,151700,976073690,11070,11050,11070,11040,184
20230720,151600,974036890,11050,11070,11070,11040,10
20230720,151500,973926420,11040,11080,11080,11040,525
20230720,151400,968109920,11080,11060,11080,11060,5000
20230720,151300,912742610,11070,11000,11070,11000,2254
20230720,151200,887894830,11000,11000,11000,11000,1381
20230720,151100,872703830,10940,10950,10950,10940,230
20230720,151000,870187390,10940,10950,10950,10940,463
20230720,150900,865121450,10950,10970,10970,10950,477
20230720,150800,859894240,10970,10980,10980,10970,200
20230720,150700,857698250,11000,11010,11010,11000,227
20230720,150600,855201150,11020,11020,11020,11020,1
20230720,150500,855190130,11010,11010,11010,11010,30
20230720,150400,854859830,11020,11020,11020,11020,0
20230720,150300,854859830,11020,11050,11080,11020,1200
20230720,150200,841574080,11050,10990,11080,10990,1500
20230720,150100,825002250,10990,10990,10990,10990,0
20230720,150000,825002250,10990,10990,10990,10990,0
20230720,145900,825002250,10990,10960,10990,10960,15
20230720,145800,824837430,10960,10960,10960,10960,176
20230720,145700,822908470,10970,10970,10970,10970,129
20230720,145600,821493340,10970,10970,10970,10970,0
20230720,145500,821493340,10970,10970,10970,10970,0
20230720,145400,821493340,10970,10970,10970,10970,0
20230720,145300,821493340,10970,10970,10970,10970,0
20230720,145200,821493340,10970,10990,10990,10970,24
20230720,145100,821229780,10990,10990,10990,10990,0
20230720,145000,821229780,10990,10990,10990,10990,0
20230720,144900,821229780,10990,10990,10990,10990,14
20230720,144800,821075920,10990,10990,10990,10990,0
20230720,144700,821075920,10990,10990,10990,10990,14
20230720,144600,820922060,10990,10990,10990,10990,0
20230720,144500,820922060,10990,10980,10990,10970,51
20230720,144400,820362150,10980,10980,10980,10980,0
20230720,144300,820362150,10980,10980,10980,10980,28
20230720,144200,820054710,10980,10980,10980,10980,13
20230720,144100,819911970,10980,10980,10980,10980,0
20230720,144000,819911970,10980,10980,10980,10980,10
20230720,143900,819802170,10980,10980,10980,10980,0
20230720,143800,819802170,10980,10970,10980,10970,23
20230720,143700,819549790,10960,10960,10960,10960,0
20230720,143600,819549790,10960,10970,10970,10960,64
20230720,143500,818848210,10960,10960,10960,10960,0
20230720,143400,818848210,10960,10960,10960,10960,2
20230720,143300,818826290,10970,10970,10970,10970,148
20230720,143200,817202730,10960,10960,10960,10960,8
20230720,143100,817115050,10970,10960,10970,10960,357
20230720,143000,813202090,10960,10960,10960,10960,61
20230720,142900,812533530,10960,10960,10970,10960,24
20230720,142800,812270350,10970,10970,10970,10970,10
20230720,142700,812160650,10970,10960,10970,10960,70
20230720,142600,811393440,10960,10960,10960,10960,300
20230720,142500,808105440,10960,10960,10960,10960,9
20230720,142400,808006800,10960,10950,10960,10950,68
20230720,142300,807262110,10960,10960,10960,10960,2
20230720,142200,807240190,10960,10950,10960,10950,111
20230720,142100,806024620,10950,10950,10950,10950,13
20230720,142000,805882270,10960,10950,10960,10950,4
20230720,141900,805838460,10950,10950,10950,10950,57
20230720,141800,805214310,10950,10950,10950,10950,76
20230720,141700,804382110,10940,10940,10940,10940,6
20230720,141600,804316470,10940,10940,10940,10940,78
20230720,141500,803463150,10940,10940,10940,10940,38
20230720,141400,803047430,10940,10940,10940,10940,145
20230720,141300,801461130,10950,10950,10950,10950,26
20230720,141200,801176430,10950,10950,10950,10950,1
20230720,141100,801165480,10940,10960,10970,10940,573
20230720,141000,794893200,10960,10960,10960,10960,6
20230720,140900,794827440,10960,10950,10960,10950,40
20230720,140800,794389070,10950,10950,10950,10950,63
20230720,140700,793699220,10950,10950,10950,10950,3
20230720,140600,793666370,10950,10950,10950,10950,83
20230720,140500,792757520,10950,10950,10950,10950,20
20230720,140400,792538520,10940,10940,10940,10940,189
20230720,140300,790470860,10940,10950,10960,10940,354
20230720,140200,786594650,10960,10960,10960,10960,40
20230720,140100,786156250,10950,10970,10970,10950,113
20230720,140000,784917630,10970,10970,10970,10970,91
20230720,135900,783919360,10970,10970,10970,10970,16
20230720,135800,783743840,10980,10980,10980,10980,94
20230720,135700,782711720,11000,11000,11000,11000,14
20230720,135600,782557720,11000,11000,11000,11000,349
20230720,135500,778718720,11010,11020,11020,11010,69
20230720,135400,777958890,11020,11020,11020,11020,13
20230720,135300,777815630,11020,11020,11020,11020,63
20230720,135200,777121370,11020,11020,11020,11020,11
20230720,135100,777000150,11020,11020,11020,11020,6
20230720,135000,776934030,11010,11010,11010,11010,66
20230720,134900,776207370,11010,11020,11020,11010,100
20230720,134800,775106160,11020,11030,11030,11020,16
20230720,134700,774929710,11030,11040,11040,11030,744
20230720,134600,766718290,11040,11030,11040,11030,100
20230720,134500,765614390,11030,11040,11040,11030,28
20230720,134400,765305280,11040,11040,11040,11040,40
20230720,134300,764863680,11040,11040,11040,11040,3
20230720,134200,764830560,11040,11040,11040,11040,64
20230720,134100,764124000,11050,11050,11050,11050,107
20230720,134000,762941650,11050,11050,11050,11050,7
20230720,133900,762864300,11060,11070,11070,11060,48
20230720,133800,762333280,11060,11070,11070,11060,49
20230720,133700,761790990,11070,11050,11070,11050,80
20230720,133600,760906590,11080,11040,11080,11040,91
20230720,133500,759900730,11040,11040,11040,11040,43
20230720,133400,759426010,11050,11070,11070,11050,16
20230720,133300,759248930,11040,11040,11040,11040,51
20230720,133200,758685890,11040,11040,11040,11040,12
20230720,133100,758553410,11030,11040,11040,11030,179
20230720,133000,756577840,11040,11020,11100,11020,170
20230720,132900,754700320,11020,11020,11020,11020,62
20230720,132800,754017080,11020,11020,11020,11020,3
20230720,132700,753984020,11010,11040,11040,11010,160
20230720,132600,752220590,11040,11030,11040,11030,77
20230720,132500,751371100,11030,11050,11050,11030,23
20230720,132400,751117090,11050,11050,11050,11030,148
20230720,132300,749483570,11120,11050,11120,11050,4514
20230720,132200,699366910,11040,10990,11040,10950,1471
20230720,132100,683200440,10990,10990,10990,10990,56
20230720,132000,682585000,10990,11000,11000,10990,24
20230720,131900,682321030,11000,11000,11000,11000,35
20230720,131800,681936030,11000,10990,11010,10990,24
20230720,131700,681671960,10990,10990,10990,10990,2
20230720,131600,681649980,10990,10990,10990,10990,56
20230720,131500,681034540,10990,11000,11000,10990,9
20230720,131400,680935600,11000,11020,11020,11000,200
20230720,131300,678731760,11020,10980,11030,10980,835
20230720,131200,669530360,10980,11030,11030,10980,9
20230720,131100,669431440,10970,11010,11010,10970,409
20230720,131000,664940620,11020,11030,11060,11020,153
20230720,130900,663254020,11040,11040,11040,11040,55
20230720,130800,662646820,11030,11050,11050,11030,267
20230720,130700,659697150,11110,10960,11110,10960,6976
20230720,130600,582422240,10950,10950,10950,10950,644
20230720,130500,575370440,10950,10950,10950,10950,80
20230720,130400,574494440,10950,10950,10950,10950,0
20230720,130300,574494440,10950,10960,10960,10950,744
20230720,130200,566340300,10970,10980,10990,10970,978
20230720,130100,555607190,10980,10980,10980,10980,7
20230720,130000,555530330,10990,10980,10990,10980,77
20230720,125900,554684690,10980,10980,10980,10980,6
20230720,125800,554618810,10980,10980,10980,10980,9
20230720,125700,554519990,10980,10980,10980,10980,56
20230720,125600,553905110,10980,10980,10980,10980,40
20230720,125500,553465910,10980,10980,10980,10980,56
20230720,125400,552851030,10980,10980,10980,10980,10
20230720,125300,552741230,10980,10980,10980,10980,0
20230720,125200,552741230,10980,10990,10990,10980,33
20230720,125100,552378650,11000,11000,11000,11000,25
20230720,125000,552103650,10980,10980,10980,10980,3
20230720,124900,552070710,11000,10990,11010,10990,138
20230720,124800,550553440,10990,10990,10990,10990,23
20230720,124700,550300670,10990,10990,10990,10990,118
20230720,124600,549003850,11010,11010,11010,11010,13
20230720,124500,548860720,10990,10990,10990,10990,3
20230720,124400,548827750,10990,11020,11020,10990,60
20230720,124300,548168260,10990,11010,11020,10990,39
20230720,124200,547738740,11000,10980,11000,10980,65
20230720,124100,547024390,10970,10970,10970,10970,59
20230720,124000,546377160,10950,10950,11000,10950,880
20230720,123900,536713750,10940,10950,10950,10940,32
20230720,123800,536363440,10960,10960,10960,10960,2
20230720,123700,536341520,10950,10940,10960,10940,55
20230720,123600,535739170,10940,10940,10940,10940,59
20230720,123500,535093710,10940,10940,10940,10940,9
20230720,123400,534995250,10940,10940,10940,10940,3
20230720,123300,534962430,10940,10950,10950,10940,140
20230720,123200,533429990,10950,10950,10950,10950,3
20230720,123100,533397140,10950,10950,10950,10950,56
20230720,123000,532783940,10950,10950,10950,10950,16
20230720,122900,532608740,10950,10950,10950,10950,0
20230720,122800,532608740,10950,10950,10950,10950,79
20230720,122700,531743690,10950,10950,10950,10950,10
20230720,122600,531634190,10960,10950,10960,10950,187
20230720,122500,529585400,10950,10950,10950,10950,0
20230720,122400,529585400,10950,10950,10950,10950,79
20230720,122300,528720350,10950,10950,10950,10950,59
20230720,122200,528074300,10970,10970,10970,10970,0
20230720,122100,528074300,10970,10950,10970,10950,17
20230720,122000,527887850,10950,10950,10950,10950,70
20230720,121900,527121350,10950,10950,10950,10950,3
20230720,121800,527088500,10960,10960,10970,10960,158
20230720,121700,525356670,10970,10970,10970,10960,99
20230720,121600,524270740,10960,10960,10960,10960,0
20230720,121500,524270740,10960,10960,10970,10960,37
20230720,121400,523865080,10960,10960,10960,10960,0
20230720,121300,523865080,10960,10960,10960,10960,47
20230720,121200,523349960,10980,10960,10980,10960,70
20230720,121100,522582480,10970,10970,10970,10970,20
20230720,121000,522363080,10970,10960,10970,10960,63
20230720,120900,521672530,10960,10970,10970,10960,13
20230720,120800,521529950,10970,10960,10970,10960,7
20230720,120700,521453190,10970,10960,10970,10960,159
20230720,120600,519709520,10960,10960,10960,10960,10
20230720,120500,519599920,10960,10960,10960,10960,100
20230720,120400,518503920,10970,10960,10970,10960,217
20230720,120300,516123500,10960,10960,10960,10960,0
20230720,120200,516123500,10960,10960,10960,10960,65
20230720,120100,515411100,10960,10960,10960,10960,0
20230720,120000,515411100,10960,10960,10970,10960,11
20230720,115900,515290520,10960,10960,10960,10960,57
20230720,115800,514665800,10960,10960,10960,10960,37
20230720,115700,514260280,10960,10960,10960,10960,57
20230720,115600,513635560,10960,10980,10980,10960,188
20230720,115500,511572790,11000,10980,11000,10980,21
20230720,115400,511342190,10990,11000,11000,10990,4180
20230720,115300,465380570,11020,11000,11020,11000,267
20230720,115200,462442990,11000,11000,11000,11000,0
20230720,115100,462442990,11000,11000,11000,11000,67
20230720,115000,461705990,11000,11000,11000,11000,0
20230720,114900,461705990,11000,11010,11010,11000,13
20230720,114800,461562980,11010,11010,11010,11010,28
20230720,114700,461254700,11000,11010,11010,11000,674
20230720,114600,453835860,11010,11010,11010,11010,182
20230720,114500,451832040,11010,11020,11020,11010,14
20230720,114400,451677860,11020,11020,11020,11020,60
20230720,114300,451016660,11010,11010,11010,11010,69
20230720,114200,450256970,11010,11010,11010,11010,13
20230720,114100,450113840,11010,11010,11010,11010,63
20230720,114000,449420210,11010,11010,11010,11010,9
20230720,113900,449321120,11020,11020,11020,11020,36
20230720,113800,448924400,11030,11030,11030,11030,27
20230720,113700,448626590,11030,11030,11030,11030,1
20230720,113600,448615560,11030,11020,11030,11020,10
20230720,113500,448505290,11020,11020,11020,11020,56
20230720,113400,447888170,11020,11020,11020,11020,16
20230720,113300,447711850,11020,11020,11020,11020,130
20230720,113200,446279250,11020,11030,11030,11020,18
20230720,113100,446080750,11030,11030,11030,11030,0
20230720,113000,446080750,11030,11040,11040,11030,123
20230720,112900,444723880,11040,11040,11040,11040,0
20230720,112800,444723880,11040,11040,11040,11040,66
20230720,112700,443995240,11040,11040,11040,11040,3
20230720,112600,443962120,11080,11080,11080,11080,1
20230720,112500,443951040,11040,11040,11040,11040,62
20230720,112400,443266560,11030,11030,11030,11030,56
20230720,112300,442648880,11090,11090,11090,11090,27
20230720,112200,442349450,11090,11090,11090,11090,0
20230720,112100,442349450,11090,11090,11090,11090,0
20230720,112000,442349450,11090,11040,11090,11040,2028
20230720,111900,419874340,11030,11020,11030,11020,1270
20230720,111800,405868500,11020,11020,11020,11020,14
20230720,111700,405714220,11020,11020,11020,11020,0
20230720,111600,405714220,11020,11020,11020,11020,14
20230720,111500,405559940,11010,11010,11010,11010,0
20230720,111400,405559940,11010,11010,11010,11010,120
20230720,111300,404238740,11020,11020,11020,11020,14
20230720,111200,404084460,11010,11010,11010,11010,2
20230720,111100,404062440,11020,11020,11020,11020,31
20230720,111000,403720820,11020,11020,11020,11020,0
20230720,110900,403720820,11020,11020,11020,11020,13
20230720,110800,403577560,11010,11010,11010,11010,10
20230720,110700,403467460,11010,11010,11010,11010,10
20230720,110600,403357360,11000,11000,11000,11000,0
20230720,110500,403357360,11000,11000,11000,11000,0
20230720,110400,403357360,11000,11000,11000,11000,0
20230720,110300,403357360,11000,11000,11000,11000,0
20230720,110200,403357360,11000,11000,11000,11000,11
20230720,110100,403236360,11010,11010,11010,11010,21
20230720,110000,403005150,10990,10990,10990,10990,27
20230720,105900,402708420,10990,10990,10990,10990,1254
20230720,105800,388926960,10990,11000,11000,10990,15
20230720,105700,388761970,11000,11000,11000,11000,59
20230720,105600,388112970,11020,11020,11020,11020,0
20230720,105500,388112970,11020,11020,11020,11020,42
20230720,105400,387650130,11000,11000,11000,11000,0
20230720,105300,387650130,11000,11000,11000,11000,28
20230720,105200,387342130,11020,11020,11020,11020,0
20230720,105100,387342130,11020,11020,11020,11020,1
20230720,105000,387331110,11000,11020,11020,11000,475
20230720,104900,382105590,11030,11030,11030,11030,13
20230720,104800,381962200,11030,11030,11030,11030,1
20230720,104700,381951170,11030,11030,11030,11030,0
20230720,104600,381951170,11030,11020,11030,11020,28
20230720,104500,381642470,11030,11030,11030,11030,0
20230720,104400,381642470,11030,11030,11030,11030,14
20230720,104300,381488050,11020,11020,11020,11020,0
20230720,104200,381488050,11020,11020,11020,11020,15
20230720,104100,381322750,11020,11020,11020,11020,0
20230720,104000,381322750,11020,11000,11020,11000,16
20230720,103900,381146550,11000,11000,11000,11000,0
20230720,103800,381146550,11000,11010,11010,11000,457
20230720,103700,376119460,11000,11030,11030,11000,41
20230720,103600,375668430,11000,11000,11000,11000,225
20230720,103500,373193430,11010,11010,11010,11010,1
20230720,103400,373182420,11000,11000,11000,11000,0
20230720,103300,373182420,11000,11000,11000,11000,0
20230720,103200,373182420,11000,11000,11000,11000,0
20230720,103100,373182420,11000,11010,11010,11000,292
20230720,103000,369970310,11030,11030,11030,11030,14
20230720,102900,369815890,11030,11030,11030,11030,73
20230720,102800,369010700,11020,11030,11030,11020,29
20230720,102700,368690980,11030,11030,11030,11030,0
20230720,102600,368690980,11030,11030,11030,11030,14
20230720,102500,368536560,11030,11010,11030,11010,6
20230720,102400,368470420,11030,11030,11030,11030,24
20230720,102300,368205700,11030,11030,11030,11030,9
20230720,102200,368106430,11030,11030,11030,11030,0
20230720,102100,368106430,11030,11010,11030,11010,121
20230720,102000,366773280,10990,11000,11000,10990,805
20230720,101900,357920330,10980,11000,11010,10980,1278
20230720,101800,343857470,11000,11000,11000,11000,0
20230720,101700,343857470,11000,10940,11000,10940,1421
20230720,101600,328261780,10920,10920,10920,10920,0
20230720,101500,328261780,10920,10930,10940,10920,208
20230720,101400,325988430,10930,10930,10930,10930,150
20230720,101300,324348930,10930,10930,10930,10930,3
20230720,101200,324316140,10950,10950,10950,10950,14
20230720,101100,324162840,10950,10950,10950,10950,0
20230720,101000,324162840,10950,10950,10950,10950,14
20230720,100900,324009540,10950,10910,10950,10910,14
20230720,100800,323856720,10880,10880,10880,10880,0
20230720,100700,323856720,10880,10930,10930,10880,742
20230720,100600,315768590,10950,10890,11000,10890,1287
20230720,100500,301694360,10890,10890,10890,10880,122
20230720,100400,300365820,10890,10890,10890,10890,15
20230720,100300,300202470,10890,10890,10890,10890,0
20230720,100200,300202470,10890,10890,10890,10890,1
20230720,100100,300191580,10870,10900,10900,10870,501
20230720,100000,294744270,10880,10880,10880,10880,3
20230720,095900,294711630,10880,10880,10880,10880,1
20230720,095800,294700750,10910,10910,10910,10910,0
20230720,095700,294700750,10910,10910,10910,10910,0
20230720,095600,294700750,10910,10910,10910,10910,0
20230720,095500,294700750,10910,10890,10910,10870,58
20230720,095400,294070020,10910,10890,10910,10890,2
20230720,095300,294048220,10880,10880,10880,10880,202
20230720,095200,291850460,10880,10910,10910,10880,21
20230720,095100,291621950,10890,10900,10900,10890,1101
20230720,095000,279624010,10910,10910,10910,10910,10
20230720,094900,279514910,10900,10910,10920,10900,105
20230720,094800,278368350,10910,10910,10910,10910,240
20230720,094700,275749950,10910,10910,10910,10910,102
20230720,094600,274637130,10910,10920,10920,10900,1484
20230720,094500,258455290,10920,10940,10940,10920,203
20230720,094400,256236340,10950,10950,10950,10950,1
20230720,094300,256225390,10960,10960,10960,10960,0
20230720,094200,256225390,10960,10930,10960,10930,17
20230720,094100,256039100,10920,10950,10950,10920,823
20230720,094000,247040500,11010,11030,11030,10960,66
20230720,093900,246316390,11000,11000,11000,10960,412
20230720,093800,241786470,10990,10990,10990,10950,15
20230720,093700,241621740,10940,10940,10940,10940,352
20230720,093600,237770860,10940,10960,10960,10940,394
20230720,093500,233459170,11000,11000,11000,11000,0
20230720,093400,233459170,11000,11040,11040,11000,385
20230720,093300,229223930,11040,11040,11040,11040,1
20230720,093200,229212890,11000,10950,11000,10940,1510
20230720,093100,212673710,10950,10960,10960,10950,1928
20230720,093000,191554220,10960,10970,10970,10960,65
20230720,092900,190841280,11000,11000,11000,11000,35
20230720,092800,190456280,11040,10980,11050,10970,12
20230720,092700,190323920,10970,11000,11000,10970,511
20230720,092600,184712390,11000,11030,11040,11000,315
20230720,092500,181241040,11040,11050,11050,11040,82
20230720,092400,180335110,11080,11070,11080,11070,111
20230720,092300,179106330,11080,11080,11080,11080,21
20230720,092200,178873650,11100,11100,11100,11100,565
20230720,092100,172602150,11100,11100,11100,11100,376
20230720,092000,168428550,11100,11100,11100,11100,329
20230720,091900,164776650,11120,11120,11120,11120,5
20230720,091800,164721050,11120,11100,11120,11090,891
20230720,091700,154823850,11120,11080,11120,11080,190
20230720,091600,152714050,11070,11050,11070,11050,558
20230720,091500,146546970,11050,11070,11070,11050,8
20230720,091400,146458430,11020,11070,11070,11020,500
20230720,091300,140927710,11090,11090,11090,11090,879
20230720,091200,131179600,11090,11040,11100,11040,23
20230720,091100,130924470,11030,11020,11030,11020,169
20230720,091000,129060720,11020,11020,11030,10980,468
20230720,090900,123916540,11010,10980,11010,10980,542
20230720,090800,117960520,10980,10960,10980,10960,14
20230720,090700,117807060,10960,10970,10980,10960,1169
20230720,090600,104989120,10970,10970,10970,10970,216
20230720,090500,102619600,10970,10980,10980,10970,1365
20230720,090400,87636650,10990,11030,11030,10990,2643
20230720,090300,58548930,11030,11030,11030,11030,0
20230720,090200,58548930,11030,11030,11030,11030,98
20230720,090100,57467990,11020,11020,11020,11020,82
20230720,090000,56564350,10980,11130,11130,10980,5096