KissMeData/040300/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191300,385122480,7060,7060,7060,7060,1601
20230720,191200,385122480,7060,7060,7060,7060,0
20230720,191100,385122480,7060,7060,7060,7060,0
20230720,191000,385122480,7060,7060,7060,7060,0
20230720,190900,385122480,7060,7060,7060,7060,0
20230720,190800,385122480,7060,7060,7060,7060,0
20230720,190700,385122480,7060,7060,7060,7060,0
20230720,190600,385122480,7060,7060,7060,7060,0
20230720,190500,385122480,7060,7060,7060,7060,0
20230720,190400,385122480,7060,7060,7060,7060,0
20230720,190300,385122480,7060,7060,7060,7060,0
20230720,190200,385122480,7060,7060,7060,7060,0
20230720,190100,385122480,7060,7060,7060,7060,0
20230720,190000,385122480,7060,7060,7060,7060,0
20230720,185900,385122480,7060,7060,7060,7060,0
20230720,185800,385122480,7060,7060,7060,7060,0
20230720,185700,385122480,7060,7060,7060,7060,0
20230720,185600,385122480,7060,7060,7060,7060,0
20230720,185500,385122480,7060,7060,7060,7060,0
20230720,185400,385122480,7060,7060,7060,7060,0
20230720,185300,385122480,7060,7060,7060,7060,0
20230720,185200,385122480,7060,7060,7060,7060,0
20230720,185100,385122480,7060,7060,7060,7060,0
20230720,185000,385122480,7060,7060,7060,7060,0
20230720,184900,385122480,7060,7060,7060,7060,0
20230720,184800,385122480,7060,7060,7060,7060,0
20230720,184700,385122480,7060,7060,7060,7060,0
20230720,184600,385122480,7060,7060,7060,7060,0
20230720,184500,385122480,7060,7060,7060,7060,0
20230720,184400,385122480,7060,7060,7060,7060,0
20230720,184300,385122480,7060,7060,7060,7060,1601
20230720,184200,385122480,7060,7060,7060,7060,0
20230720,184100,385122480,7060,7060,7060,7060,0
20230720,184000,385122480,7060,7060,7060,7060,0
20230720,183900,385122480,7060,7060,7060,7060,0
20230720,183800,385122480,7060,7060,7060,7060,0
20230720,183700,385122480,7060,7060,7060,7060,0
20230720,183600,385122480,7060,7060,7060,7060,0
20230720,183500,385122480,7060,7060,7060,7060,0
20230720,183400,385122480,7060,7060,7060,7060,0
20230720,183300,385122480,7060,7060,7060,7060,0
20230720,183200,385122480,7060,7060,7060,7060,0
20230720,183100,385122480,7060,7060,7060,7060,0
20230720,183000,385122480,7060,7060,7060,7060,0
20230720,182900,385122480,7060,7060,7060,7060,0
20230720,182800,385122480,7060,7060,7060,7060,0
20230720,182700,385122480,7060,7060,7060,7060,0
20230720,182600,385122480,7060,7060,7060,7060,0
20230720,182500,385122480,7060,7060,7060,7060,0
20230720,182400,385122480,7060,7060,7060,7060,0
20230720,182300,385122480,7060,7060,7060,7060,0
20230720,182200,385122480,7060,7060,7060,7060,0
20230720,182100,385122480,7060,7060,7060,7060,0
20230720,182000,385122480,7060,7060,7060,7060,0
20230720,181900,385122480,7060,7060,7060,7060,0
20230720,181800,385122480,7060,7060,7060,7060,0
20230720,181700,385122480,7060,7060,7060,7060,0
20230720,181600,385122480,7060,7060,7060,7060,0
20230720,181500,385122480,7060,7060,7060,7060,0
20230720,181400,385122480,7060,7060,7060,7060,0
20230720,181300,385122480,7060,7060,7060,7060,1601
20230720,181200,385122480,7060,7060,7060,7060,0
20230720,181100,385122480,7060,7060,7060,7060,0
20230720,181000,385122480,7060,7060,7060,7060,0
20230720,180900,385122480,7060,7060,7060,7060,0
20230720,180800,385122480,7060,7060,7060,7060,0
20230720,180700,385122480,7060,7060,7060,7060,0
20230720,180600,385122480,7060,7060,7060,7060,0
20230720,180500,385122480,7060,7060,7060,7060,0
20230720,180400,385122480,7060,7060,7060,7060,0
20230720,180300,385122480,7060,7060,7060,7060,0
20230720,180200,385122480,7060,7060,7060,7060,0
20230720,180100,385122480,7060,7060,7060,7060,0
20230720,180000,385122480,7060,7060,7060,7060,0
20230720,175900,385122480,7060,7060,7060,7060,0
20230720,175800,385122480,7060,7060,7060,7060,0
20230720,175700,385122480,7060,7060,7060,7060,0
20230720,175600,385122480,7060,7060,7060,7060,0
20230720,175500,385122480,7060,7060,7060,7060,0
20230720,175400,385122480,7060,7060,7060,7060,0
20230720,175300,385122480,7060,7060,7060,7060,0
20230720,175200,385122480,7060,7060,7060,7060,0
20230720,175100,385122480,7060,7060,7060,7060,0
20230720,175000,385122480,7060,7060,7060,7060,0
20230720,174900,385122480,7060,7060,7060,7060,0
20230720,174800,385122480,7060,7060,7060,7060,0
20230720,174700,385122480,7060,7060,7060,7060,0
20230720,174600,385122480,7060,7060,7060,7060,0
20230720,174500,385122480,7060,7060,7060,7060,0
20230720,174400,385122480,7060,7060,7060,7060,0
20230720,174300,385122480,7060,7060,7060,7060,1601
20230720,174200,385122480,7060,7060,7060,7060,0
20230720,174100,385122480,7060,7060,7060,7060,0
20230720,174000,385122480,7060,7060,7060,7060,0
20230720,173900,385122480,7060,7060,7060,7060,0
20230720,173800,385122480,7060,7060,7060,7060,0
20230720,173700,385122480,7060,7060,7060,7060,0
20230720,173600,385122480,7060,7060,7060,7060,0
20230720,173500,385122480,7060,7060,7060,7060,0
20230720,173400,385122480,7060,7060,7060,7060,0
20230720,173300,385122480,7060,7060,7060,7060,0
20230720,173200,385122480,7060,7060,7060,7060,0
20230720,173100,385122480,7060,7060,7060,7060,0
20230720,173000,385122480,7060,7060,7060,7060,0
20230720,172900,385122480,7060,7060,7060,7060,0
20230720,172800,385122480,7060,7060,7060,7060,0
20230720,172700,385122480,7060,7060,7060,7060,0
20230720,172600,385122480,7060,7060,7060,7060,0
20230720,172500,385122480,7060,7060,7060,7060,0
20230720,172400,385122480,7060,7060,7060,7060,0
20230720,172300,385122480,7060,7060,7060,7060,0
20230720,172200,385122480,7060,7060,7060,7060,0
20230720,172100,385122480,7060,7060,7060,7060,0
20230720,172000,385122480,7060,7060,7060,7060,0
20230720,171900,385122480,7060,7060,7060,7060,0
20230720,171800,385122480,7060,7060,7060,7060,0
20230720,171700,385122480,7060,7060,7060,7060,0
20230720,171600,385122480,7060,7060,7060,7060,0
20230720,171500,385122480,7060,7060,7060,7060,0
20230720,171400,385122480,7060,7060,7060,7060,0
20230720,171300,385122480,7060,7060,7060,7060,1601
20230720,171200,385122480,7060,7060,7060,7060,0
20230720,171100,385122480,7060,7060,7060,7060,0
20230720,171000,385122480,7060,7060,7060,7060,0
20230720,170900,385122480,7060,7060,7060,7060,0
20230720,170800,385122480,7060,7060,7060,7060,0
20230720,170700,385122480,7060,7060,7060,7060,0
20230720,170600,385122480,7060,7060,7060,7060,0
20230720,170500,385122480,7060,7060,7060,7060,0
20230720,170400,385122480,7060,7060,7060,7060,0
20230720,170300,385122480,7060,7060,7060,7060,0
20230720,170200,385122480,7060,7060,7060,7060,0
20230720,170100,385122480,7060,7060,7060,7060,0
20230720,170000,385122480,7060,7060,7060,7060,0
20230720,165900,385122480,7060,7060,7060,7060,0
20230720,165800,385122480,7060,7060,7060,7060,0
20230720,165700,385122480,7060,7060,7060,7060,0
20230720,165600,385122480,7060,7060,7060,7060,0
20230720,165500,385122480,7060,7060,7060,7060,0
20230720,165400,385122480,7060,7060,7060,7060,0
20230720,165300,385122480,7060,7060,7060,7060,0
20230720,165200,385122480,7060,7060,7060,7060,0
20230720,165100,385122480,7060,7060,7060,7060,0
20230720,165000,385122480,7060,7060,7060,7060,0
20230720,164900,385122480,7060,7060,7060,7060,0
20230720,164800,385122480,7060,7060,7060,7060,0
20230720,164700,385122480,7060,7060,7060,7060,0
20230720,164600,385122480,7060,7060,7060,7060,0
20230720,164500,385122480,7060,7060,7060,7060,0
20230720,164400,385122480,7060,7060,7060,7060,0
20230720,164300,385122480,7060,7060,7060,7060,1601
20230720,164200,385122480,7060,7060,7060,7060,0
20230720,164100,385122480,7060,7060,7060,7060,0
20230720,164000,385122480,7060,7060,7060,7060,0
20230720,163900,385122480,7060,7060,7060,7060,0
20230720,163800,385122480,7060,7060,7060,7060,0
20230720,163700,385122480,7060,7060,7060,7060,0
20230720,163600,385122480,7060,7060,7060,7060,0
20230720,163500,385122480,7060,7060,7060,7060,0
20230720,163400,385122480,7060,7060,7060,7060,0
20230720,163300,385122480,7060,7060,7060,7060,0
20230720,163200,385122480,7060,7060,7060,7060,0
20230720,163100,385122480,7060,7060,7060,7060,0
20230720,163000,385122480,7060,7060,7060,7060,0
20230720,162900,385122480,7060,7060,7060,7060,0
20230720,162800,385122480,7060,7060,7060,7060,0
20230720,162700,385122480,7060,7060,7060,7060,0
20230720,162600,385122480,7060,7060,7060,7060,0
20230720,162500,385122480,7060,7060,7060,7060,0
20230720,162400,385122480,7060,7060,7060,7060,0
20230720,162300,385122480,7060,7060,7060,7060,0
20230720,162200,385122480,7060,7060,7060,7060,0
20230720,162100,385122480,7060,7060,7060,7060,0
20230720,162000,385122480,7060,7060,7060,7060,0
20230720,161900,385122480,7060,7060,7060,7060,0
20230720,161800,385122480,7060,7060,7060,7060,0
20230720,161700,385122480,7060,7060,7060,7060,0
20230720,161600,385122480,7060,7060,7060,7060,0
20230720,161500,385122480,7060,7060,7060,7060,0
20230720,161400,385122480,7060,7060,7060,7060,0
20230720,161300,385122480,7060,7060,7060,7060,1601
20230720,161200,385122480,7060,7060,7060,7060,0
20230720,161100,385122480,7060,7060,7060,7060,0
20230720,161000,385122480,7060,7060,7060,7060,0
20230720,160900,385122480,7060,7060,7060,7060,0
20230720,160800,385122480,7060,7060,7060,7060,0
20230720,160700,385122480,7060,7060,7060,7060,0
20230720,160600,385122480,7060,7060,7060,7060,0
20230720,160500,385122480,7060,7060,7060,7060,0
20230720,160400,385122480,7060,7060,7060,7060,0
20230720,160300,385122480,7060,7060,7060,7060,0
20230720,160200,385122480,7060,7060,7060,7060,0
20230720,160100,385122480,7060,7060,7060,7060,0
20230720,160000,385122480,7060,7060,7060,7060,0
20230720,155900,385122480,7060,7060,7060,7060,0
20230720,155800,385122480,7060,7060,7060,7060,0
20230720,155700,385122480,7060,7060,7060,7060,0
20230720,155600,385122480,7060,7060,7060,7060,0
20230720,155500,385122480,7060,7060,7060,7060,0
20230720,155400,385122480,7060,7060,7060,7060,0
20230720,155300,385122480,7060,7060,7060,7060,0
20230720,155200,385122480,7060,7060,7060,7060,0
20230720,155100,385122480,7060,7060,7060,7060,0
20230720,155000,385122480,7060,7060,7060,7060,0
20230720,154900,385122480,7060,7060,7060,7060,0
20230720,154800,385122480,7060,7060,7060,7060,0
20230720,154700,385122480,7060,7060,7060,7060,0
20230720,154600,385122480,7060,7060,7060,7060,0
20230720,154500,385122480,7060,7060,7060,7060,0
20230720,154400,385122480,7060,7060,7060,7060,0
20230720,154300,385122480,7060,7060,7060,7060,1601
20230720,154200,385122480,7060,7060,7060,7060,0
20230720,154100,385122480,7060,7060,7060,7060,0
20230720,154000,385122480,7060,7060,7060,7060,0
20230720,153900,385122480,7060,7060,7060,7060,0
20230720,153800,385122480,7060,7060,7060,7060,0
20230720,153700,385122480,7060,7060,7060,7060,0
20230720,153600,385122480,7060,7060,7060,7060,0
20230720,153500,385122480,7060,7060,7060,7060,0
20230720,153400,385122480,7060,7060,7060,7060,0
20230720,153300,385122480,7060,7060,7060,7060,0
20230720,153200,385122480,7060,7060,7060,7060,0
20230720,153100,385122480,7060,7060,7060,7060,0
20230720,153000,385122480,7060,7060,7060,7060,1601
20230720,152900,373819420,7090,7090,7090,7090,0
20230720,152800,373819420,7090,7090,7090,7090,0
20230720,152700,373819420,7090,7090,7090,7090,0
20230720,152600,373819420,7090,7090,7090,7090,0
20230720,152500,373819420,7090,7090,7090,7090,0
20230720,152400,373819420,7090,7090,7090,7090,0
20230720,152300,373819420,7090,7090,7090,7090,0
20230720,152200,373819420,7090,7090,7090,7090,0
20230720,152100,373819420,7090,7090,7090,7090,0
20230720,152000,373819420,7090,7090,7090,7090,0
20230720,151900,373819420,7090,7070,7090,7070,1787
20230720,151800,361184930,7060,7060,7060,7060,231
20230720,151700,359554070,7070,7080,7080,7070,3027
20230720,151600,338152920,7080,7080,7080,7080,325
20230720,151500,335851920,7080,7080,7080,7080,500
20230720,151400,332311920,7090,7080,7090,7080,1377
20230720,151300,322557760,7080,7070,7080,7070,1628
20230720,151200,311036520,7080,7080,7080,7080,0
20230720,151100,311036520,7080,7080,7080,7080,500
20230720,151000,307496520,7070,7060,7070,7060,820
20230720,150900,301702620,7060,7060,7060,7060,197
20230720,150800,300311800,7050,7050,7050,7050,0
20230720,150700,300311800,7050,7050,7050,7050,0
20230720,150600,300311800,7050,7050,7050,7050,301
20230720,150500,298189750,7050,7050,7050,7050,0
20230720,150400,298189750,7050,7050,7050,7050,200
20230720,150300,296779750,7050,7050,7050,7050,0
20230720,150200,296779750,7050,7050,7050,7050,0
20230720,150100,296779750,7050,7050,7050,7050,0
20230720,150000,296779750,7050,7050,7050,7050,0
20230720,145900,296779750,7050,7050,7050,7050,0
20230720,145800,296779750,7050,7050,7050,7050,0
20230720,145700,296779750,7050,7050,7050,7050,121
20230720,145600,295926700,7050,7050,7050,7050,0
20230720,145500,295926700,7050,7050,7050,7050,0
20230720,145400,295926700,7050,7050,7050,7050,0
20230720,145300,295926700,7050,7050,7050,7050,0
20230720,145200,295926700,7050,7050,7050,7050,0
20230720,145100,295926700,7050,7030,7050,7030,9
20230720,145000,295863410,7030,7030,7030,7030,70
20230720,144900,295371310,7030,7040,7040,7030,422
20230720,144800,292403630,7050,7050,7050,7050,51
20230720,144700,292044080,7040,7040,7040,7040,1
20230720,144600,292037040,7040,7040,7040,7040,0
20230720,144500,292037040,7040,7040,7040,7040,0
20230720,144400,292037040,7040,7040,7040,7040,0
20230720,144300,292037040,7040,7040,7040,7040,80
20230720,144200,291473840,7050,7050,7050,7050,0
20230720,144100,291473840,7050,7050,7050,7050,0
20230720,144000,291473840,7050,7050,7050,7050,0
20230720,143900,291473840,7050,7050,7050,7050,0
20230720,143800,291473840,7050,7050,7050,7050,229
20230720,143700,289859390,7050,7050,7050,7050,20
20230720,143600,289718390,7040,7040,7040,7040,0
20230720,143500,289718390,7040,7040,7040,7040,0
20230720,143400,289718390,7040,7040,7040,7040,25
20230720,143300,289542390,7040,7040,7040,7040,0
20230720,143200,289542390,7040,7040,7040,7040,5
20230720,143100,289507190,7060,7060,7060,7060,0
20230720,143000,289507190,7060,7060,7060,7060,0
20230720,142900,289507190,7060,7060,7060,7060,0
20230720,142800,289507190,7060,7060,7060,7060,0
20230720,142700,289507190,7060,7060,7060,7060,0
20230720,142600,289507190,7060,7060,7060,7060,0
20230720,142500,289507190,7060,7060,7060,7060,0
20230720,142400,289507190,7060,7060,7060,7060,0
20230720,142300,289507190,7060,7060,7060,7060,0
20230720,142200,289507190,7060,7050,7060,7050,105
20230720,142100,288766390,7020,7020,7020,7020,0
20230720,142000,288766390,7020,7060,7060,7020,4400
20230720,141900,257822230,7060,7060,7060,7060,0
20230720,141800,257822230,7060,7060,7060,7060,0
20230720,141700,257822230,7060,7060,7060,7060,91
20230720,141600,257179770,7060,7060,7060,7060,0
20230720,141500,257179770,7060,7060,7060,7060,0
20230720,141400,257179770,7060,7060,7060,7060,0
20230720,141300,257179770,7060,7060,7060,7060,0
20230720,141200,257179770,7060,7060,7060,7060,0
20230720,141100,257179770,7060,7060,7060,7060,100
20230720,141000,256473770,7060,7060,7060,7060,0
20230720,140900,256473770,7060,7060,7060,7060,0
20230720,140800,256473770,7060,7060,7060,7060,0
20230720,140700,256473770,7060,7060,7060,7060,0
20230720,140600,256473770,7060,7060,7060,7060,0
20230720,140500,256473770,7060,7060,7060,7060,102
20230720,140400,255753650,7060,7060,7060,7060,200
20230720,140300,254341650,7060,7060,7060,7060,0
20230720,140200,254341650,7060,7060,7060,7060,0
20230720,140100,254341650,7060,7060,7060,7060,0
20230720,140000,254341650,7060,7060,7060,7060,1
20230720,135900,254334590,7040,7040,7040,7040,500
20230720,135800,250814590,7040,7040,7040,7040,0
20230720,135700,250814590,7040,7040,7040,7040,0
20230720,135600,250814590,7040,7040,7040,7040,0
20230720,135500,250814590,7040,7040,7040,7040,0
20230720,135400,250814590,7040,7050,7050,7040,220
20230720,135300,249265060,7050,7050,7050,7050,1197
20230720,135200,240826210,7060,7060,7060,7060,0
20230720,135100,240826210,7060,7060,7060,7060,0
20230720,135000,240826210,7060,7060,7060,7060,0
20230720,134900,240826210,7060,7060,7060,7060,0
20230720,134800,240826210,7060,7060,7060,7060,0
20230720,134700,240826210,7060,7060,7060,7060,71
20230720,134600,240324950,7070,7070,7070,7070,0
20230720,134500,240324950,7070,7070,7070,7070,0
20230720,134400,240324950,7070,7070,7070,7070,0
20230720,134300,240324950,7070,7070,7070,7070,0
20230720,134200,240324950,7070,7070,7070,7070,0
20230720,134100,240324950,7070,7070,7070,7070,0
20230720,134000,240324950,7070,7070,7070,7070,0
20230720,133900,240324950,7070,7070,7070,7070,0
20230720,133800,240324950,7070,7070,7070,7070,0
20230720,133700,240324950,7070,7070,7070,7070,0
20230720,133600,240324950,7070,7070,7070,7070,0
20230720,133500,240324950,7070,7070,7070,7070,0
20230720,133400,240324950,7070,7070,7070,7070,0
20230720,133300,240324950,7070,7070,7070,7070,0
20230720,133200,240324950,7070,7070,7070,7070,0
20230720,133100,240324950,7070,7070,7070,7070,0
20230720,133000,240324950,7070,7070,7070,7070,39
20230720,132900,240049220,7060,7060,7060,7060,0
20230720,132800,240049220,7060,7060,7060,7060,0
20230720,132700,240049220,7060,7060,7060,7060,0
20230720,132600,240049220,7060,7060,7060,7060,821
20230720,132500,234252960,7080,7080,7080,7080,0
20230720,132400,234252960,7080,7080,7080,7080,0
20230720,132300,234252960,7080,7080,7080,7080,150
20230720,132200,233190960,7060,7060,7060,7060,0
20230720,132100,233190960,7060,7060,7060,7060,4
20230720,132000,233162720,7060,7060,7060,7060,20
20230720,131900,233021520,7060,7060,7060,7060,0
20230720,131800,233021520,7060,7060,7060,7060,0
20230720,131700,233021520,7060,7060,7060,7060,20
20230720,131600,232880320,7060,7060,7060,7060,200
20230720,131500,231468320,7060,7060,7060,7060,30
20230720,131400,231256520,7060,7060,7060,7060,0
20230720,131300,231256520,7060,7060,7060,7060,1000
20230720,131200,224196520,7060,7060,7060,7060,0
20230720,131100,224196520,7060,7060,7060,7060,225
20230720,131000,222608020,7060,7060,7060,7060,0
20230720,130900,222608020,7060,7060,7060,7060,0
20230720,130800,222608020,7060,7060,7060,7060,900
20230720,130700,216254020,7080,7080,7080,7080,0
20230720,130600,216254020,7080,7070,7080,7070,50
20230720,130500,215900510,7060,7060,7060,7060,0
20230720,130400,215900510,7060,7060,7060,7060,0
20230720,130300,215900510,7060,7060,7060,7060,0
20230720,130200,215900510,7060,7060,7060,7060,0
20230720,130100,215900510,7060,7060,7060,7060,0
20230720,130000,215900510,7060,7060,7060,7060,0
20230720,125900,215900510,7060,7060,7060,7060,0
20230720,125800,215900510,7060,7060,7060,7060,0
20230720,125700,215900510,7060,7060,7060,7060,0
20230720,125600,215900510,7060,7060,7060,7060,223
20230720,125500,214326130,7060,7060,7060,7060,68
20230720,125400,213846050,7080,7080,7080,7080,0
20230720,125300,213846050,7080,7080,7080,7080,0
20230720,125200,213846050,7080,7080,7080,7080,0
20230720,125100,213846050,7080,7080,7080,7080,0
20230720,125000,213846050,7080,7080,7080,7080,0
20230720,124900,213846050,7080,7080,7080,7080,0
20230720,124800,213846050,7080,7070,7080,7070,25
20230720,124700,213669260,7050,7050,7050,7050,0
20230720,124600,213669260,7050,7050,7050,7050,0
20230720,124500,213669260,7050,7050,7050,7050,0
20230720,124400,213669260,7050,7050,7050,7050,0
20230720,124300,213669260,7050,7050,7050,7050,0
20230720,124200,213669260,7050,7050,7050,7050,84
20230720,124100,213077060,7050,7050,7050,7050,99
20230720,124000,212379110,7070,7070,7070,7070,0
20230720,123900,212379110,7070,7070,7070,7070,0
20230720,123800,212379110,7070,7070,7070,7070,0
20230720,123700,212379110,7070,7070,7070,7070,0
20230720,123600,212379110,7070,7070,7070,7070,0
20230720,123500,212379110,7070,7070,7070,7070,0
20230720,123400,212379110,7070,7070,7070,7070,0
20230720,123300,212379110,7070,7070,7070,7070,0
20230720,123200,212379110,7070,7070,7070,7070,179
20230720,123100,211113580,7070,7070,7070,7070,0
20230720,123000,211113580,7070,7070,7070,7070,0
20230720,122900,211113580,7070,7070,7070,7070,14
20230720,122800,211014600,7070,7070,7070,7070,0
20230720,122700,211014600,7070,7070,7070,7070,0
20230720,122600,211014600,7070,7070,7070,7070,0
20230720,122500,211014600,7070,7070,7070,7070,0
20230720,122400,211014600,7070,7070,7070,7070,0
20230720,122300,211014600,7070,7070,7070,7070,97
20230720,122200,210328810,7070,7070,7070,7070,0
20230720,122100,210328810,7070,7070,7070,7070,0
20230720,122000,210328810,7070,7070,7070,7070,0
20230720,121900,210328810,7070,7070,7070,7070,44
20230720,121800,210017730,7070,7070,7070,7070,0
20230720,121700,210017730,7070,7070,7070,7070,0
20230720,121600,210017730,7070,7070,7070,7070,55
20230720,121500,209628880,7070,7070,7070,7070,0
20230720,121400,209628880,7070,7070,7070,7070,0
20230720,121300,209628880,7070,7070,7070,7070,2687
20230720,121200,190631790,7080,7080,7080,7080,2
20230720,121100,190617630,7070,7070,7070,7070,0
20230720,121000,190617630,7070,7070,7070,7070,0
20230720,120900,190617630,7070,7070,7070,7070,622
20230720,120800,186220090,7050,7050,7050,7050,0
20230720,120700,186220090,7050,7050,7050,7050,0
20230720,120600,186220090,7050,7050,7050,7050,0
20230720,120500,186220090,7050,7050,7050,7050,0
20230720,120400,186220090,7050,7050,7050,7050,0
20230720,120300,186220090,7050,7050,7050,7050,0
20230720,120200,186220090,7050,7050,7050,7050,0
20230720,120100,186220090,7050,7050,7050,7050,0
20230720,120000,186220090,7050,7050,7050,7050,0
20230720,115900,186220090,7050,7050,7050,7050,0
20230720,115800,186220090,7050,7050,7050,7050,100
20230720,115700,185515090,7070,7070,7070,7070,5
20230720,115600,185479740,7040,7040,7040,7040,0
20230720,115500,185479740,7040,7040,7040,7040,0
20230720,115400,185479740,7040,7040,7040,7040,0
20230720,115300,185479740,7040,7040,7040,7040,0
20230720,115200,185479740,7040,7040,7040,7040,0
20230720,115100,185479740,7040,7040,7040,7040,0
20230720,115000,185479740,7040,7040,7040,7040,0
20230720,114900,185479740,7040,7040,7040,7040,0
20230720,114800,185479740,7040,7040,7040,7040,200
20230720,114700,184071740,7040,7040,7040,7040,43
20230720,114600,183769020,7040,7040,7040,7040,0
20230720,114500,183769020,7040,7040,7040,7040,0
20230720,114400,183769020,7040,7080,7080,7040,8
20230720,114300,183712500,7040,7050,7050,7040,638
20230720,114200,179219960,7080,7080,7080,7080,0
20230720,114100,179219960,7080,7080,7080,7080,0
20230720,114000,179219960,7080,7080,7080,7080,0
20230720,113900,179219960,7080,7080,7080,7080,0
20230720,113800,179219960,7080,7080,7080,7080,0
20230720,113700,179219960,7080,7080,7080,7080,0
20230720,113600,179219960,7080,7080,7080,7080,0
20230720,113500,179219960,7080,7080,7080,7080,0
20230720,113400,179219960,7080,7080,7080,7080,0
20230720,113300,179219960,7080,7080,7080,7080,0
20230720,113200,179219960,7080,7080,7080,7080,0
20230720,113100,179219960,7080,7080,7080,7080,0
20230720,113000,179219960,7080,7080,7080,7080,0
20230720,112900,179219960,7080,7080,7080,7080,0
20230720,112800,179219960,7080,7080,7080,7080,0
20230720,112700,179219960,7080,7080,7080,7080,5
20230720,112600,179184560,7050,7050,7050,7050,0
20230720,112500,179184560,7050,7050,7050,7050,9
20230720,112400,179121110,7080,7080,7080,7080,30
20230720,112300,178908710,7080,7070,7080,7070,1000
20230720,112200,171830580,7060,7060,7060,7060,0
20230720,112100,171830580,7060,7060,7060,7060,0
20230720,112000,171830580,7060,7060,7060,7060,70
20230720,111900,171336380,7070,7070,7070,7070,0
20230720,111800,171336380,7070,7070,7070,7070,0
20230720,111700,171336380,7070,7070,7070,7070,0
20230720,111600,171336380,7070,7070,7070,7070,0
20230720,111500,171336380,7070,7070,7070,7070,5
20230720,111400,171301030,7070,7070,7070,7070,0
20230720,111300,171301030,7070,7070,7070,7070,0
20230720,111200,171301030,7070,7070,7070,7070,0
20230720,111100,171301030,7070,7070,7070,7070,0
20230720,111000,171301030,7070,7070,7070,7070,140
20230720,110900,170311230,7070,7070,7070,7070,5
20230720,110800,170275880,7040,7050,7050,7040,1000
20230720,110700,163235640,7050,7050,7050,7050,1
20230720,110600,163228590,7070,7070,7070,7070,1
20230720,110500,163221520,7070,7070,7070,7070,0
20230720,110400,163221520,7070,7070,7070,7070,0
20230720,110300,163221520,7070,7070,7070,7070,0
20230720,110200,163221520,7070,7070,7070,7070,0
20230720,110100,163221520,7070,7070,7070,7070,1
20230720,110000,163214450,7070,7070,7070,7070,10
20230720,105900,163143750,7040,7050,7050,7040,1429
20230720,105800,153071010,7050,7050,7050,7050,0
20230720,105700,153071010,7050,7050,7050,7050,0
20230720,105600,153071010,7050,7050,7050,7050,5
20230720,105500,153035760,7070,7070,7070,7070,0
20230720,105400,153035760,7070,7070,7070,7070,0
20230720,105300,153035760,7070,7070,7070,7070,0
20230720,105200,153035760,7070,7070,7070,7070,0
20230720,105100,153035760,7070,7070,7070,7070,12
20230720,105000,152950920,7050,7060,7070,7050,24
20230720,104900,152781500,7060,7060,7060,7060,500
20230720,104800,149251500,7060,7060,7060,7060,0
20230720,104700,149251500,7060,7060,7060,7060,0
20230720,104600,149251500,7060,7060,7060,7060,0
20230720,104500,149251500,7060,7060,7060,7060,1
20230720,104400,149244440,7060,7060,7060,7060,0
20230720,104300,149244440,7060,7060,7060,7060,0
20230720,104200,149244440,7060,7060,7060,7060,0
20230720,104100,149244440,7060,7060,7060,7060,3
20230720,104000,149223260,7060,7060,7060,7060,0
20230720,103900,149223260,7060,7060,7060,7060,10
20230720,103800,149152660,7060,7060,7060,7060,30
20230720,103700,148940860,7060,7060,7060,7060,1
20230720,103600,148933800,7060,7060,7060,7060,0
20230720,103500,148933800,7060,7060,7060,7060,0
20230720,103400,148933800,7060,7060,7060,7060,555
20230720,103300,145015500,7050,7050,7050,7050,6
20230720,103200,144973200,7060,7060,7060,7060,210
20230720,103100,143490600,7060,7060,7060,7060,5
20230720,103000,143455300,7070,7070,7070,7070,79
20230720,102900,142896770,7070,7070,7070,7070,0
20230720,102800,142896770,7070,7070,7070,7070,0
20230720,102700,142896770,7070,7070,7070,7070,1
20230720,102600,142889700,7070,7070,7070,7070,206
20230720,102500,141433280,7060,7050,7060,7050,228
20230720,102400,139824900,7060,7060,7060,7060,0
20230720,102300,139824900,7060,7060,7060,7060,0
20230720,102200,139824900,7060,7060,7060,7060,1
20230720,102100,139817840,7060,7060,7060,7060,0
20230720,102000,139817840,7060,7060,7060,7060,10
20230720,101900,139747240,7060,7060,7060,7060,0
20230720,101800,139747240,7060,7060,7060,7060,0
20230720,101700,139747240,7060,7060,7060,7060,150
20230720,101600,138688240,7060,7060,7060,7060,0
20230720,101500,138688240,7060,7050,7060,7050,700
20230720,101400,133748240,7050,7050,7050,7050,10
20230720,101300,133677740,7050,7050,7050,7050,62
20230720,101200,133240640,7050,7050,7050,7050,0
20230720,101100,133240640,7050,7050,7050,7050,0
20230720,101000,133240640,7050,7050,7050,7050,10
20230720,100900,133170140,7050,7050,7050,7050,98
20230720,100800,132479240,7080,7080,7080,7080,1
20230720,100700,132472160,7080,7080,7080,7080,0
20230720,100600,132472160,7080,7080,7080,7080,0
20230720,100500,132472160,7080,7080,7080,7080,0
20230720,100400,132472160,7080,7080,7080,7080,1
20230720,100300,132465080,7050,7050,7050,7050,0
20230720,100200,132465080,7050,7050,7050,7050,3
20230720,100100,132443930,7090,7090,7090,7090,0
20230720,100000,132443930,7090,7090,7090,7090,0
20230720,095900,132443930,7090,7090,7090,7090,0
20230720,095800,132443930,7090,7090,7090,7090,0
20230720,095700,132443930,7090,7090,7090,7090,1
20230720,095600,132436840,7090,7090,7090,7090,0
20230720,095500,132436840,7090,7090,7090,7090,1
20230720,095400,132429750,7060,7060,7060,7060,199
20230720,095300,131024810,7060,7060,7060,7060,0
20230720,095200,131024810,7060,7060,7060,7060,0
20230720,095100,131024810,7060,7060,7060,7060,0
20230720,095000,131024810,7060,7060,7060,7060,0
20230720,094900,131024810,7060,7060,7060,7060,645
20230720,094800,126471110,7060,7060,7060,7060,0
20230720,094700,126471110,7060,7060,7060,7060,200
20230720,094600,125059110,7060,7060,7060,7060,0
20230720,094500,125059110,7060,7060,7060,7060,10
20230720,094400,124988510,7090,7090,7090,7090,0
20230720,094300,124988510,7090,7090,7090,7090,0
20230720,094200,124988510,7090,7090,7090,7090,2
20230720,094100,124974330,7090,7090,7090,7090,0
20230720,094000,124974330,7090,7090,7090,7090,0
20230720,093900,124974330,7090,7090,7090,7090,0
20230720,093800,124974330,7090,7090,7090,7090,0
20230720,093700,124974330,7090,7090,7090,7090,5
20230720,093600,124938880,7040,7050,7050,7040,150
20230720,093500,123882450,7090,7090,7090,7090,12
20230720,093400,123797370,7090,7040,7090,7030,2939
20230720,093300,103064190,7080,7020,7080,7000,228
20230720,093200,101465390,7000,7000,7000,7000,1702
20230720,093100,89551390,7000,7000,7000,7000,1
20230720,093000,89544390,7000,7000,7000,7000,0
20230720,092900,89544390,7000,7000,7000,7000,0
20230720,092800,89544390,7000,7000,7000,7000,0
20230720,092700,89544390,7000,7000,7000,7000,0
20230720,092600,89544390,7000,7000,7000,7000,0
20230720,092500,89544390,7000,7000,7000,7000,0
20230720,092400,89544390,7000,6990,7000,6940,572
20230720,092300,85561800,6990,6990,6990,6990,0
20230720,092200,85561800,6990,6990,6990,6960,218
20230720,092100,84041720,6980,6990,6990,6980,20
20230720,092000,83902020,6990,6990,6990,6990,410
20230720,091900,81036120,6990,6980,6990,6980,116
20230720,091800,80226280,6970,6970,6970,6970,703
20230720,091700,75326370,6970,6950,6970,6950,41
20230720,091600,75041400,6950,6940,6950,6940,179
20230720,091500,73797990,6970,6970,6970,6970,0
20230720,091400,73797990,6970,6930,6970,6930,186
20230720,091300,72508970,6930,6940,6970,6920,1441
20230720,091200,62527860,6930,6990,7000,6920,7224
20230720,091100,12406210,6990,6990,6990,6990,85
20230720,091000,11812060,6990,6990,6990,6990,341
20230720,090900,9428470,7000,7000,7000,7000,20
20230720,090800,9288470,7000,7000,7000,7000,0
20230720,090700,9288470,7000,7040,7040,7000,923
20230720,090600,2824770,7030,7030,7030,7030,10
20230720,090500,2754470,7030,7030,7050,7030,13
20230720,090400,2663040,7040,7040,7040,7040,117
20230720,090300,1839360,7110,7110,7110,7110,0
20230720,090200,1839360,7110,7110,7110,7110,0
20230720,090100,1839360,7110,7110,7110,7110,105
20230720,090000,1092810,7110,7050,7110,7050,155