KissMeData/016580/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185500,565358130,13620,13620,13620,13620,2543
20230720,185400,565358130,13620,13620,13620,13620,0
20230720,185300,565358130,13620,13620,13620,13620,0
20230720,185200,565358130,13620,13620,13620,13620,0
20230720,185100,565358130,13620,13620,13620,13620,0
20230720,185000,565358130,13620,13620,13620,13620,0
20230720,184900,565358130,13620,13620,13620,13620,0
20230720,184800,565358130,13620,13620,13620,13620,0
20230720,184700,565358130,13620,13620,13620,13620,0
20230720,184600,565358130,13620,13620,13620,13620,0
20230720,184500,565358130,13620,13620,13620,13620,0
20230720,184400,565358130,13620,13620,13620,13620,0
20230720,184300,565358130,13620,13620,13620,13620,0
20230720,184200,565358130,13620,13620,13620,13620,0
20230720,184100,565358130,13620,13620,13620,13620,0
20230720,184000,565358130,13620,13620,13620,13620,0
20230720,183900,565358130,13620,13620,13620,13620,0
20230720,183800,565358130,13620,13620,13620,13620,0
20230720,183700,565358130,13620,13620,13620,13620,0
20230720,183600,565358130,13620,13620,13620,13620,0
20230720,183500,565358130,13620,13620,13620,13620,0
20230720,183400,565358130,13620,13620,13620,13620,0
20230720,183300,565358130,13620,13620,13620,13620,0
20230720,183200,565358130,13620,13620,13620,13620,0
20230720,183100,565358130,13620,13620,13620,13620,0
20230720,183000,565358130,13620,13620,13620,13620,0
20230720,182900,565358130,13620,13620,13620,13620,0
20230720,182800,565358130,13620,13620,13620,13620,0
20230720,182700,565358130,13620,13620,13620,13620,0
20230720,182600,565358130,13620,13620,13620,13620,0
20230720,182500,565358130,13620,13620,13620,13620,2543
20230720,182400,565358130,13620,13620,13620,13620,0
20230720,182300,565358130,13620,13620,13620,13620,0
20230720,182200,565358130,13620,13620,13620,13620,0
20230720,182100,565358130,13620,13620,13620,13620,0
20230720,182000,565358130,13620,13620,13620,13620,0
20230720,181900,565358130,13620,13620,13620,13620,0
20230720,181800,565358130,13620,13620,13620,13620,0
20230720,181700,565358130,13620,13620,13620,13620,0
20230720,181600,565358130,13620,13620,13620,13620,0
20230720,181500,565358130,13620,13620,13620,13620,0
20230720,181400,565358130,13620,13620,13620,13620,0
20230720,181300,565358130,13620,13620,13620,13620,0
20230720,181200,565358130,13620,13620,13620,13620,0
20230720,181100,565358130,13620,13620,13620,13620,0
20230720,181000,565358130,13620,13620,13620,13620,0
20230720,180900,565358130,13620,13620,13620,13620,0
20230720,180800,565358130,13620,13620,13620,13620,0
20230720,180700,565358130,13620,13620,13620,13620,0
20230720,180600,565358130,13620,13620,13620,13620,0
20230720,180500,565358130,13620,13620,13620,13620,0
20230720,180400,565358130,13620,13620,13620,13620,0
20230720,180300,565358130,13620,13620,13620,13620,0
20230720,180200,565358130,13620,13620,13620,13620,0
20230720,180100,565358130,13620,13620,13620,13620,0
20230720,180000,565358130,13620,13620,13620,13620,0
20230720,175900,565358130,13620,13620,13620,13620,0
20230720,175800,565358130,13620,13620,13620,13620,0
20230720,175700,565358130,13620,13620,13620,13620,0
20230720,175600,565358130,13620,13620,13620,13620,0
20230720,175500,565358130,13620,13620,13620,13620,2543
20230720,175400,565358130,13620,13620,13620,13620,0
20230720,175300,565358130,13620,13620,13620,13620,0
20230720,175200,565358130,13620,13620,13620,13620,0
20230720,175100,565358130,13620,13620,13620,13620,0
20230720,175000,565358130,13620,13620,13620,13620,0
20230720,174900,565358130,13620,13620,13620,13620,0
20230720,174800,565358130,13620,13620,13620,13620,0
20230720,174700,565358130,13620,13620,13620,13620,0
20230720,174600,565358130,13620,13620,13620,13620,0
20230720,174500,565358130,13620,13620,13620,13620,0
20230720,174400,565358130,13620,13620,13620,13620,0
20230720,174300,565358130,13620,13620,13620,13620,0
20230720,174200,565358130,13620,13620,13620,13620,0
20230720,174100,565358130,13620,13620,13620,13620,0
20230720,174000,565358130,13620,13620,13620,13620,0
20230720,173900,565358130,13620,13620,13620,13620,0
20230720,173800,565358130,13620,13620,13620,13620,0
20230720,173700,565358130,13620,13620,13620,13620,0
20230720,173600,565358130,13620,13620,13620,13620,0
20230720,173500,565358130,13620,13620,13620,13620,0
20230720,173400,565358130,13620,13620,13620,13620,0
20230720,173300,565358130,13620,13620,13620,13620,0
20230720,173200,565358130,13620,13620,13620,13620,0
20230720,173100,565358130,13620,13620,13620,13620,0
20230720,173000,565358130,13620,13620,13620,13620,0
20230720,172900,565358130,13620,13620,13620,13620,0
20230720,172800,565358130,13620,13620,13620,13620,0
20230720,172700,565358130,13620,13620,13620,13620,0
20230720,172600,565358130,13620,13620,13620,13620,0
20230720,172500,565358130,13620,13620,13620,13620,2543
20230720,172400,565358130,13620,13620,13620,13620,0
20230720,172300,565358130,13620,13620,13620,13620,0
20230720,172200,565358130,13620,13620,13620,13620,0
20230720,172100,565358130,13620,13620,13620,13620,0
20230720,172000,565358130,13620,13620,13620,13620,0
20230720,171900,565358130,13620,13620,13620,13620,0
20230720,171800,565358130,13620,13620,13620,13620,0
20230720,171700,565358130,13620,13620,13620,13620,0
20230720,171600,565358130,13620,13620,13620,13620,0
20230720,171500,565358130,13620,13620,13620,13620,0
20230720,171400,565358130,13620,13620,13620,13620,0
20230720,171300,565358130,13620,13620,13620,13620,0
20230720,171200,565358130,13620,13620,13620,13620,0
20230720,171100,565358130,13620,13620,13620,13620,0
20230720,171000,565358130,13620,13620,13620,13620,0
20230720,170900,565358130,13620,13620,13620,13620,0
20230720,170800,565358130,13620,13620,13620,13620,0
20230720,170700,565358130,13620,13620,13620,13620,0
20230720,170600,565358130,13620,13620,13620,13620,0
20230720,170500,565358130,13620,13620,13620,13620,0
20230720,170400,565358130,13620,13620,13620,13620,0
20230720,170300,565358130,13620,13620,13620,13620,0
20230720,170200,565358130,13620,13620,13620,13620,0
20230720,170100,565358130,13620,13620,13620,13620,0
20230720,170000,565358130,13620,13620,13620,13620,0
20230720,165900,565358130,13620,13620,13620,13620,0
20230720,165800,565358130,13620,13620,13620,13620,0
20230720,165700,565358130,13620,13620,13620,13620,0
20230720,165600,565358130,13620,13620,13620,13620,0
20230720,165500,565358130,13620,13620,13620,13620,2543
20230720,165400,565358130,13620,13620,13620,13620,0
20230720,165300,565358130,13620,13620,13620,13620,0
20230720,165200,565358130,13620,13620,13620,13620,0
20230720,165100,565358130,13620,13620,13620,13620,0
20230720,165000,565358130,13620,13620,13620,13620,0
20230720,164900,565358130,13620,13620,13620,13620,0
20230720,164800,565358130,13620,13620,13620,13620,0
20230720,164700,565358130,13620,13620,13620,13620,0
20230720,164600,565358130,13620,13620,13620,13620,0
20230720,164500,565358130,13620,13620,13620,13620,0
20230720,164400,565358130,13620,13620,13620,13620,0
20230720,164300,565358130,13620,13620,13620,13620,0
20230720,164200,565358130,13620,13620,13620,13620,0
20230720,164100,565358130,13620,13620,13620,13620,0
20230720,164000,565358130,13620,13620,13620,13620,0
20230720,163900,565358130,13620,13620,13620,13620,0
20230720,163800,565358130,13620,13620,13620,13620,0
20230720,163700,565358130,13620,13620,13620,13620,0
20230720,163600,565358130,13620,13620,13620,13620,0
20230720,163500,565358130,13620,13620,13620,13620,0
20230720,163400,565358130,13620,13620,13620,13620,0
20230720,163300,565358130,13620,13620,13620,13620,0
20230720,163200,565358130,13620,13620,13620,13620,0
20230720,163100,565358130,13620,13620,13620,13620,0
20230720,163000,565358130,13620,13620,13620,13620,0
20230720,162900,565358130,13620,13620,13620,13620,0
20230720,162800,565358130,13620,13620,13620,13620,0
20230720,162700,565358130,13620,13620,13620,13620,0
20230720,162600,565358130,13620,13620,13620,13620,0
20230720,162500,565358130,13620,13620,13620,13620,2543
20230720,162400,565358130,13620,13620,13620,13620,0
20230720,162300,565358130,13620,13620,13620,13620,0
20230720,162200,565358130,13620,13620,13620,13620,0
20230720,162100,565358130,13620,13620,13620,13620,0
20230720,162000,565358130,13620,13620,13620,13620,0
20230720,161900,565358130,13620,13620,13620,13620,0
20230720,161800,565358130,13620,13620,13620,13620,0
20230720,161700,565358130,13620,13620,13620,13620,0
20230720,161600,565358130,13620,13620,13620,13620,0
20230720,161500,565358130,13620,13620,13620,13620,0
20230720,161400,565358130,13620,13620,13620,13620,0
20230720,161300,565358130,13620,13620,13620,13620,0
20230720,161200,565358130,13620,13620,13620,13620,0
20230720,161100,565358130,13620,13620,13620,13620,0
20230720,161000,565358130,13620,13620,13620,13620,0
20230720,160900,565358130,13620,13620,13620,13620,0
20230720,160800,565358130,13620,13620,13620,13620,0
20230720,160700,565358130,13620,13620,13620,13620,0
20230720,160600,565358130,13620,13620,13620,13620,0
20230720,160500,565358130,13620,13620,13620,13620,0
20230720,160400,565358130,13620,13620,13620,13620,0
20230720,160300,565358130,13620,13620,13620,13620,0
20230720,160200,565358130,13620,13620,13620,13620,0
20230720,160100,565358130,13620,13620,13620,13620,0
20230720,160000,565358130,13620,13620,13620,13620,0
20230720,155900,565358130,13620,13620,13620,13620,0
20230720,155800,565358130,13620,13620,13620,13620,0
20230720,155700,565358130,13620,13620,13620,13620,0
20230720,155600,565358130,13620,13620,13620,13620,0
20230720,155500,565358130,13620,13620,13620,13620,2543
20230720,155400,565358130,13620,13620,13620,13620,0
20230720,155300,565358130,13620,13620,13620,13620,0
20230720,155200,565358130,13620,13620,13620,13620,0
20230720,155100,565358130,13620,13620,13620,13620,0
20230720,155000,565358130,13620,13620,13620,13620,0
20230720,154900,565358130,13620,13620,13620,13620,0
20230720,154800,565358130,13620,13620,13620,13620,0
20230720,154700,565358130,13620,13620,13620,13620,0
20230720,154600,565358130,13620,13620,13620,13620,0
20230720,154500,565358130,13620,13620,13620,13620,0
20230720,154400,565358130,13620,13620,13620,13620,0
20230720,154300,565358130,13620,13620,13620,13620,0
20230720,154200,565358130,13620,13620,13620,13620,0
20230720,154100,565358130,13620,13620,13620,13620,0
20230720,154000,565358130,13620,13620,13620,13620,0
20230720,153900,565358130,13620,13620,13620,13620,0
20230720,153800,565358130,13620,13620,13620,13620,0
20230720,153700,565358130,13620,13620,13620,13620,0
20230720,153600,565358130,13620,13620,13620,13620,0
20230720,153500,565358130,13620,13620,13620,13620,0
20230720,153400,565358130,13620,13620,13620,13620,0
20230720,153300,565358130,13620,13620,13620,13620,0
20230720,153200,565358130,13620,13620,13620,13620,0
20230720,153100,565358130,13620,13620,13620,13620,0
20230720,153000,565358130,13620,13620,13620,13620,2543
20230720,152900,530722470,13600,13600,13600,13600,0
20230720,152800,530722470,13600,13600,13600,13600,0
20230720,152700,530722470,13600,13600,13600,13600,0
20230720,152600,530722470,13600,13600,13600,13600,0
20230720,152500,530722470,13600,13600,13600,13600,0
20230720,152400,530722470,13600,13600,13600,13600,0
20230720,152300,530722470,13600,13600,13600,13600,0
20230720,152200,530722470,13600,13600,13600,13600,0
20230720,152100,530722470,13600,13600,13600,13600,0
20230720,152000,530722470,13600,13600,13600,13600,0
20230720,151900,530722470,13600,13600,13600,13600,0
20230720,151800,530722470,13600,13600,13600,13600,0
20230720,151700,530722470,13600,13600,13600,13600,0
20230720,151600,530722470,13600,13600,13600,13600,0
20230720,151500,530722470,13600,13600,13600,13600,0
20230720,151400,530722470,13600,13590,13600,13570,3930
20230720,151300,477389950,13600,13600,13600,13600,0
20230720,151200,477389950,13600,13600,13600,13600,0
20230720,151100,477389950,13600,13600,13600,13600,0
20230720,151000,477389950,13600,13600,13600,13600,1
20230720,150900,477376350,13570,13590,13590,13570,300
20230720,150800,473302890,13600,13600,13600,13600,0
20230720,150700,473302890,13600,13600,13600,13600,2
20230720,150600,473275690,13600,13600,13600,13600,0
20230720,150500,473275690,13600,13600,13600,13600,0
20230720,150400,473275690,13600,13600,13600,13600,0
20230720,150300,473275690,13600,13600,13600,13600,0
20230720,150200,473275690,13600,13600,13600,13600,0
20230720,150100,473275690,13600,13600,13600,13600,0
20230720,150000,473275690,13600,13600,13600,13600,0
20230720,145900,473275690,13600,13600,13600,13600,0
20230720,145800,473275690,13600,13600,13600,13600,0
20230720,145700,473275690,13600,13600,13600,13600,0
20230720,145600,473275690,13600,13600,13600,13600,0
20230720,145500,473275690,13600,13600,13600,13600,1
20230720,145400,473262090,13600,13600,13600,13600,0
20230720,145300,473262090,13600,13560,13600,13560,341
20230720,145200,468625330,13600,13600,13600,13600,0
20230720,145100,468625330,13600,13600,13600,13600,0
20230720,145000,468625330,13600,13600,13600,13600,0
20230720,144900,468625330,13600,13600,13600,13600,0
20230720,144800,468625330,13600,13600,13600,13600,0
20230720,144700,468625330,13600,13600,13600,13600,0
20230720,144600,468625330,13600,13600,13600,13600,0
20230720,144500,468625330,13600,13600,13600,13600,0
20230720,144400,468625330,13600,13600,13600,13600,0
20230720,144300,468625330,13600,13600,13600,13600,0
20230720,144200,468625330,13600,13590,13600,13570,8098
20230720,144100,358713070,13590,13590,13590,13590,0
20230720,144000,358713070,13590,13590,13590,13590,0
20230720,143900,358713070,13590,13590,13590,13590,11
20230720,143800,358563580,13600,13600,13600,13600,101
20230720,143700,357189980,13610,13610,13610,13610,1
20230720,143600,357176370,13610,13610,13610,13610,0
20230720,143500,357176370,13610,13610,13610,13610,0
20230720,143400,357176370,13610,13610,13610,13610,0
20230720,143300,357176370,13610,13610,13610,13610,0
20230720,143200,357176370,13610,13610,13610,13610,0
20230720,143100,357176370,13610,13610,13610,13610,1
20230720,143000,357162760,13610,13610,13610,13610,0
20230720,142900,357162760,13610,13600,13610,13600,23
20230720,142800,356849950,13610,13610,13610,13610,190
20230720,142700,354264050,13610,13610,13610,13610,0
20230720,142600,354264050,13610,13610,13610,13610,0
20230720,142500,354264050,13610,13610,13610,13610,9
20230720,142400,354141560,13610,13610,13610,13610,0
20230720,142300,354141560,13610,13610,13610,13610,0
20230720,142200,354141560,13610,13610,13610,13610,0
20230720,142100,354141560,13610,13610,13610,13610,0
20230720,142000,354141560,13610,13610,13610,13610,1
20230720,141900,354127950,13600,13600,13600,13600,200
20230720,141800,351407950,13620,13620,13620,13620,4
20230720,141700,351353470,13630,13630,13630,13630,0
20230720,141600,351353470,13630,13630,13630,13630,0
20230720,141500,351353470,13630,13620,13630,13620,200
20230720,141400,348629460,13620,13620,13620,13620,0
20230720,141300,348629460,13620,13620,13620,13620,0
20230720,141200,348629460,13620,13620,13620,13620,0
20230720,141100,348629460,13620,13620,13620,13620,0
20230720,141000,348629460,13620,13620,13620,13620,0
20230720,140900,348629460,13620,13620,13620,13620,1
20230720,140800,348615840,13610,13610,13610,13610,79
20230720,140700,347540650,13610,13610,13610,13610,0
20230720,140600,347540650,13610,13610,13610,13610,0
20230720,140500,347540650,13610,13610,13610,13610,89
20230720,140400,346329360,13600,13600,13600,13600,0
20230720,140300,346329360,13600,13600,13600,13600,0
20230720,140200,346329360,13600,13600,13600,13600,200
20230720,140100,343609360,13620,13620,13620,13620,0
20230720,140000,343609360,13620,13620,13620,13620,250
20230720,135900,340204360,13600,13620,13620,13600,2106
20230720,135800,311552760,13620,13630,13630,13620,104
20230720,135700,310135340,13640,13640,13640,13640,0
20230720,135600,310135340,13640,13630,13640,13630,359
20230720,135500,305241080,13630,13610,13630,13600,523
20230720,135400,298122070,13600,13570,13610,13570,4336
20230720,135300,239191400,13560,13560,13560,13560,0
20230720,135200,239191400,13560,13560,13560,13560,0
20230720,135100,239191400,13560,13560,13560,13560,100
20230720,135000,237835400,13570,13570,13570,13570,0
20230720,134900,237835400,13570,13570,13570,13570,0
20230720,134800,237835400,13570,13570,13570,13570,1
20230720,134700,237821830,13570,13570,13570,13570,0
20230720,134600,237821830,13570,13570,13570,13570,0
20230720,134500,237821830,13570,13570,13570,13570,0
20230720,134400,237821830,13570,13570,13570,13570,0
20230720,134300,237821830,13570,13570,13570,13570,8
20230720,134200,237713270,13570,13570,13570,13570,0
20230720,134100,237713270,13570,13570,13570,13570,1
20230720,134000,237699700,13560,13560,13560,13560,99
20230720,133900,236357260,13560,13560,13560,13560,1
20230720,133800,236343700,13570,13570,13570,13570,0
20230720,133700,236343700,13570,13570,13570,13570,25
20230720,133600,236004450,13550,13550,13550,13550,0
20230720,133500,236004450,13550,13550,13550,13550,0
20230720,133400,236004450,13550,13550,13550,13550,10
20230720,133300,235868950,13570,13570,13570,13570,0
20230720,133200,235868950,13570,13570,13570,13570,1
20230720,133100,235855380,13570,13570,13570,13570,10
20230720,133000,235719680,13570,13570,13570,13570,0
20230720,132900,235719680,13570,13570,13570,13570,0
20230720,132800,235719680,13570,13570,13570,13570,0
20230720,132700,235719680,13570,13570,13570,13570,0
20230720,132600,235719680,13570,13570,13570,13570,0
20230720,132500,235719680,13570,13570,13570,13570,0
20230720,132400,235719680,13570,13570,13570,13570,0
20230720,132300,235719680,13570,13570,13570,13570,0
20230720,132200,235719680,13570,13570,13570,13570,0
20230720,132100,235719680,13570,13570,13570,13570,75
20230720,132000,234701930,13550,13550,13550,13550,384
20230720,131900,229498730,13550,13550,13550,13550,416
20230720,131800,223861930,13570,13570,13570,13570,0
20230720,131700,223861930,13570,13570,13570,13570,0
20230720,131600,223861930,13570,13570,13570,13570,0
20230720,131500,223861930,13570,13570,13570,13570,1
20230720,131400,223848360,13570,13570,13570,13570,0
20230720,131300,223848360,13570,13570,13570,13570,0
20230720,131200,223848360,13570,13570,13570,13570,1
20230720,131100,223834790,13570,13570,13570,13570,2
20230720,131000,223807650,13550,13550,13550,13550,0
20230720,130900,223807650,13550,13550,13550,13550,0
20230720,130800,223807650,13550,13550,13550,13550,0
20230720,130700,223807650,13550,13550,13550,13550,0
20230720,130600,223807650,13550,13550,13550,13550,0
20230720,130500,223807650,13550,13550,13550,13550,0
20230720,130400,223807650,13550,13550,13550,13550,0
20230720,130300,223807650,13550,13550,13550,13550,1
20230720,130200,223794100,13570,13570,13570,13570,0
20230720,130100,223794100,13570,13570,13570,13570,0
20230720,130000,223794100,13570,13570,13570,13570,0
20230720,125900,223794100,13570,13570,13570,13570,380
20230720,125800,218637500,13550,13550,13550,13550,0
20230720,125700,218637500,13550,13550,13550,13550,0
20230720,125600,218637500,13550,13550,13550,13550,110
20230720,125500,217147000,13550,13550,13550,13550,77
20230720,125400,216103650,13550,13550,13550,13550,0
20230720,125300,216103650,13550,13550,13550,13550,0
20230720,125200,216103650,13550,13560,13560,13550,733
20230720,125100,206166560,13570,13570,13570,13570,0
20230720,125000,206166560,13570,13570,13570,13570,130
20230720,124900,204402460,13580,13580,13580,13580,0
20230720,124800,204402460,13580,13580,13580,13580,0
20230720,124700,204402460,13580,13580,13580,13580,0
20230720,124600,204402460,13580,13580,13580,13580,0
20230720,124500,204402460,13580,13580,13580,13580,0
20230720,124400,204402460,13580,13580,13580,13580,1
20230720,124300,204388880,13580,13580,13580,13580,0
20230720,124200,204388880,13580,13580,13580,13580,0
20230720,124100,204388880,13580,13580,13580,13580,15
20230720,124000,204185180,13580,13580,13580,13580,0
20230720,123900,204185180,13580,13580,13580,13580,0
20230720,123800,204185180,13580,13580,13580,13580,0
20230720,123700,204185180,13580,13570,13580,13570,2
20230720,123600,204158030,13580,13580,13580,13580,0
20230720,123500,204158030,13580,13580,13580,13580,0
20230720,123400,204158030,13580,13580,13580,13580,0
20230720,123300,204158030,13580,13580,13580,13580,0
20230720,123200,204158030,13580,13580,13580,13580,0
20230720,123100,204158030,13580,13580,13580,13580,0
20230720,123000,204158030,13580,13570,13580,13570,58
20230720,122900,203370960,13570,13570,13570,13570,0
20230720,122800,203370960,13570,13570,13580,13570,145
20230720,122700,201403300,13580,13580,13580,13580,0
20230720,122600,201403300,13580,13580,13580,13580,0
20230720,122500,201403300,13580,13580,13580,13580,0
20230720,122400,201403300,13580,13580,13580,13580,118
20230720,122300,199800860,13570,13570,13580,13570,1494
20230720,122200,179524330,13570,13570,13580,13570,802
20230720,122100,168641180,13580,13580,13580,13580,0
20230720,122000,168641180,13580,13570,13580,13570,501
20230720,121900,161842600,13580,13570,13580,13570,501
20230720,121800,155044020,13580,13570,13580,13570,603
20230720,121700,146861280,13580,13570,13580,13570,209
20230720,121600,144025140,13570,13570,13570,13570,92
20230720,121500,142776700,13580,13580,13580,13580,0
20230720,121400,142776700,13580,13570,13580,13570,210
20230720,121300,139926990,13570,13570,13570,13570,191
20230720,121200,137335120,13580,13580,13580,13580,0
20230720,121100,137335120,13580,13580,13580,13580,10
20230720,121000,137199320,13580,13580,13580,13580,1
20230720,120900,137185740,13580,13580,13580,13580,23
20230720,120800,136873400,13580,13580,13580,13580,0
20230720,120700,136873400,13580,13580,13580,13580,0
20230720,120600,136873400,13580,13580,13580,13580,0
20230720,120500,136873400,13580,13580,13580,13580,0
20230720,120400,136873400,13580,13580,13580,13580,0
20230720,120300,136873400,13580,13580,13580,13580,0
20230720,120200,136873400,13580,13580,13580,13580,0
20230720,120100,136873400,13580,13580,13580,13580,0
20230720,120000,136873400,13580,13580,13580,13580,1
20230720,115900,136859820,13570,13570,13570,13570,0
20230720,115800,136859820,13570,13570,13570,13570,0
20230720,115700,136859820,13570,13570,13570,13570,0
20230720,115600,136859820,13570,13570,13570,13570,0
20230720,115500,136859820,13570,13570,13570,13570,1
20230720,115400,136846250,13580,13580,13580,13580,0
20230720,115300,136846250,13580,13580,13580,13580,1
20230720,115200,136832670,13580,13580,13580,13580,100
20230720,115100,135474670,13580,13580,13580,13580,1
20230720,115000,135461090,13580,13580,13580,13580,100
20230720,114900,134103090,13580,13580,13580,13580,2
20230720,114800,134075930,13580,13580,13580,13580,0
20230720,114700,134075930,13580,13580,13580,13580,0
20230720,114600,134075930,13580,13580,13580,13580,0
20230720,114500,134075930,13580,13580,13580,13580,0
20230720,114400,134075930,13580,13580,13580,13580,0
20230720,114300,134075930,13580,13580,13580,13580,0
20230720,114200,134075930,13580,13580,13580,13580,0
20230720,114100,134075930,13580,13580,13580,13580,0
20230720,114000,134075930,13580,13580,13580,13580,81
20230720,113900,132975950,13580,13580,13580,13580,0
20230720,113800,132975950,13580,13580,13580,13580,0
20230720,113700,132975950,13580,13580,13580,13580,0
20230720,113600,132975950,13580,13580,13580,13580,0
20230720,113500,132975950,13580,13580,13580,13580,3
20230720,113400,132935210,13580,13580,13580,13580,0
20230720,113300,132935210,13580,13580,13580,13580,80
20230720,113200,131848810,13590,13580,13590,13580,800
20230720,113100,120982270,13580,13580,13580,13580,1
20230720,113000,120968690,13570,13570,13570,13570,0
20230720,112900,120968690,13570,13570,13570,13570,2
20230720,112800,120941550,13570,13570,13570,13570,26
20230720,112700,120588730,13570,13570,13570,13570,774
20230720,112600,110085550,13570,13570,13570,13570,0
20230720,112500,110085550,13570,13570,13570,13570,2
20230720,112400,110058410,13570,13570,13570,13570,111
20230720,112300,108552140,13570,13570,13570,13570,0
20230720,112200,108552140,13570,13570,13570,13570,2
20230720,112100,108525000,13570,13570,13570,13570,0
20230720,112000,108525000,13570,13570,13570,13570,0
20230720,111900,108525000,13570,13570,13570,13570,0
20230720,111800,108525000,13570,13570,13570,13570,0
20230720,111700,108525000,13570,13570,13570,13570,0
20230720,111600,108525000,13570,13570,13570,13570,1
20230720,111500,108511430,13570,13570,13570,13570,0
20230720,111400,108511430,13570,13570,13570,13570,2
20230720,111300,108484290,13570,13570,13570,13570,0
20230720,111200,108484290,13570,13570,13570,13570,18
20230720,111100,108240030,13570,13570,13570,13570,0
20230720,111000,108240030,13570,13570,13570,13570,0
20230720,110900,108240030,13570,13570,13570,13570,0
20230720,110800,108240030,13570,13570,13570,13570,0
20230720,110700,108240030,13570,13570,13570,13570,38
20230720,110600,107724370,13570,13570,13570,13570,0
20230720,110500,107724370,13570,13570,13570,13570,300
20230720,110400,103653370,13560,13560,13560,13560,0
20230720,110300,103653370,13560,13560,13560,13560,0
20230720,110200,103653370,13560,13560,13560,13560,0
20230720,110100,103653370,13560,13560,13560,13560,10
20230720,110000,103517770,13560,13560,13560,13560,1
20230720,105900,103504210,13560,13560,13560,13560,0
20230720,105800,103504210,13560,13560,13560,13560,0
20230720,105700,103504210,13560,13560,13560,13560,0
20230720,105600,103504210,13560,13560,13560,13560,0
20230720,105500,103504210,13560,13550,13560,13550,2
20230720,105400,103477100,13560,13560,13560,13560,1
20230720,105300,103463540,13560,13560,13560,13560,0
20230720,105200,103463540,13560,13560,13560,13560,10
20230720,105100,103327940,13560,13560,13570,13560,403
20230720,105000,97860950,13560,13560,13560,13560,2
20230720,104900,97833830,13560,13560,13560,13560,6
20230720,104800,97752470,13560,13560,13560,13560,20
20230720,104700,97481270,13560,13560,13560,13560,0
20230720,104600,97481270,13560,13560,13560,13560,0
20230720,104500,97481270,13560,13560,13560,13560,0
20230720,104400,97481270,13560,13560,13560,13560,0
20230720,104300,97481270,13560,13560,13560,13560,0
20230720,104200,97481270,13560,13560,13560,13550,5
20230720,104100,97413480,13560,13560,13560,13560,2
20230720,104000,97386360,13560,13560,13560,13560,0
20230720,103900,97386360,13560,13560,13560,13560,10
20230720,103800,97250760,13560,13560,13560,13560,1
20230720,103700,97237200,13560,13560,13560,13560,0
20230720,103600,97237200,13560,13560,13560,13560,0
20230720,103500,97237200,13560,13550,13560,13550,2
20230720,103400,97210090,13550,13550,13550,13550,28
20230720,103300,96830690,13550,13550,13550,13550,10
20230720,103200,96695190,13550,13550,13550,13550,7
20230720,103100,96600340,13560,13560,13560,13560,5
20230720,103000,96532540,13560,13560,13560,13520,242
20230720,102900,93258820,13560,13560,13560,13550,5
20230720,102800,93191050,13550,13560,13560,13550,103
20230720,102700,91794400,13560,13560,13560,13560,0
20230720,102600,91794400,13560,13560,13560,13560,0
20230720,102500,91794400,13560,13560,13560,13560,0
20230720,102400,91794400,13560,13560,13560,13560,2
20230720,102300,91767280,13560,13560,13560,13560,1
20230720,102200,91753720,13560,13560,13560,13560,1
20230720,102100,91740160,13550,13550,13550,13550,1
20230720,102000,91726610,13560,13560,13560,13560,1
20230720,101900,91713050,13560,13560,13560,13560,50
20230720,101800,91035050,13560,13560,13560,13560,0
20230720,101700,91035050,13560,13560,13560,13560,1
20230720,101600,91021490,13560,13560,13560,13560,0
20230720,101500,91021490,13560,13560,13560,13560,0
20230720,101400,91021490,13560,13560,13560,13560,0
20230720,101300,91021490,13560,13560,13560,13560,0
20230720,101200,91021490,13560,13560,13560,13560,100
20230720,101100,89665490,13560,13560,13560,13560,40
20230720,101000,89123090,13560,13560,13560,13560,0
20230720,100900,89123090,13560,13540,13560,13540,192
20230720,100800,86523390,13540,13540,13540,13540,32
20230720,100700,86090110,13540,13530,13540,13530,34
20230720,100600,85629860,13540,13540,13540,13510,182
20230720,100500,83168240,13540,13550,13550,13540,37
20230720,100400,82667120,13560,13560,13560,13560,1
20230720,100300,82653560,13570,13560,13570,13560,3004
20230720,100200,41889300,13570,13560,13570,13520,61
20230720,100100,41063820,13570,13570,13570,13570,0
20230720,100000,41063820,13570,13570,13570,13570,0
20230720,095900,41063820,13570,13570,13570,13570,0
20230720,095800,41063820,13570,13570,13570,13570,0
20230720,095700,41063820,13570,13560,13570,13540,11
20230720,095600,40914800,13570,13570,13570,13570,0
20230720,095500,40914800,13570,13570,13570,13570,0
20230720,095400,40914800,13570,13570,13570,13570,0
20230720,095300,40914800,13570,13560,13570,13560,2
20230720,095200,40887670,13570,13570,13570,13570,1
20230720,095100,40874100,13560,13570,13570,13560,10
20230720,095000,40738410,13570,13570,13570,13570,0
20230720,094900,40738410,13570,13570,13570,13570,2
20230720,094800,40711270,13570,13570,13570,13570,2
20230720,094700,40684130,13560,13560,13560,13560,0
20230720,094600,40684130,13560,13560,13560,13560,2
20230720,094500,40657010,13560,13570,13570,13560,26
20230720,094400,40304440,13570,13560,13570,13560,6
20230720,094300,40223060,13550,13550,13550,13550,735
20230720,094200,30263810,13550,13550,13550,13550,27
20230720,094100,29897960,13550,13540,13550,13540,7
20230720,094000,29803150,13550,13550,13550,13550,28
20230720,093900,29423750,13550,13550,13550,13550,56
20230720,093800,28664950,13510,13550,13550,13510,95
20230720,093700,27379030,13550,13550,13550,13550,21
20230720,093600,27094480,13550,13550,13550,13550,31
20230720,093500,26674430,13550,13550,13550,13550,45
20230720,093400,26064680,13550,13550,13550,13550,0
20230720,093300,26064680,13550,13550,13550,13550,1
20230720,093200,26051130,13550,13500,13550,13500,4
20230720,093100,25997080,13550,13550,13550,13550,0
20230720,093000,25997080,13550,13550,13550,13550,1
20230720,092900,25983530,13550,13550,13550,13550,1
20230720,092800,25969980,13490,13530,13530,13490,120
20230720,092700,24350390,13550,13550,13550,13550,1
20230720,092600,24336840,13550,13550,13550,13550,0
20230720,092500,24336840,13550,13550,13550,13550,2
20230720,092400,24309740,13520,13550,13550,13520,600
20230720,092300,16189480,13540,13560,13560,13540,300
20230720,092200,12123170,13560,13580,13580,13560,175
20230720,092100,9749720,13580,13580,13580,13580,88
20230720,092000,8554680,13570,13580,13580,13570,260
20230720,091900,5026360,13590,13590,13590,13590,0
20230720,091800,5026360,13590,13590,13590,13590,20
20230720,091700,4754560,13590,13590,13590,13590,0
20230720,091600,4754560,13590,13590,13590,13590,6
20230720,091500,4673020,13590,13590,13590,13590,1
20230720,091400,4659430,13590,13590,13590,13590,0
20230720,091300,4659430,13590,13590,13590,13590,0
20230720,091200,4659430,13590,13590,13590,13590,1
20230720,091100,4645840,13590,13590,13590,13590,0
20230720,091000,4645840,13590,13590,13590,13590,0
20230720,090900,4645840,13590,13590,13590,13590,1
20230720,090800,4632250,13590,13590,13590,13590,4
20230720,090700,4577890,13590,13590,13590,13580,24
20230720,090600,4251930,13590,13590,13590,13580,4
20230720,090500,4197580,13580,13570,13590,13570,8
20230720,090400,4088940,13570,13590,13590,13570,113
20230720,090300,2554920,13590,13590,13590,13590,0
20230720,090200,2554920,13590,13590,13590,13590,28
20230720,090100,2174400,13590,13590,13590,13590,0
20230720,090000,2174400,13590,13590,13590,13590,160