KissMeData/065130/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,192800,365870170,6420,6420,6420,6420,312
20230720,192700,365870170,6420,6420,6420,6420,0
20230720,192600,365870170,6420,6420,6420,6420,0
20230720,192500,365870170,6420,6420,6420,6420,0
20230720,192400,365870170,6420,6420,6420,6420,0
20230720,192300,365870170,6420,6420,6420,6420,0
20230720,192200,365870170,6420,6420,6420,6420,0
20230720,192100,365870170,6420,6420,6420,6420,0
20230720,192000,365870170,6420,6420,6420,6420,0
20230720,191900,365870170,6420,6420,6420,6420,0
20230720,191800,365870170,6420,6420,6420,6420,0
20230720,191700,365870170,6420,6420,6420,6420,0
20230720,191600,365870170,6420,6420,6420,6420,0
20230720,191500,365870170,6420,6420,6420,6420,0
20230720,191400,365870170,6420,6420,6420,6420,0
20230720,191300,365870170,6420,6420,6420,6420,0
20230720,191200,365870170,6420,6420,6420,6420,0
20230720,191100,365870170,6420,6420,6420,6420,0
20230720,191000,365870170,6420,6420,6420,6420,0
20230720,190900,365870170,6420,6420,6420,6420,0
20230720,190800,365870170,6420,6420,6420,6420,0
20230720,190700,365870170,6420,6420,6420,6420,0
20230720,190600,365870170,6420,6420,6420,6420,0
20230720,190500,365870170,6420,6420,6420,6420,0
20230720,190400,365870170,6420,6420,6420,6420,0
20230720,190300,365870170,6420,6420,6420,6420,0
20230720,190200,365870170,6420,6420,6420,6420,0
20230720,190100,365870170,6420,6420,6420,6420,0
20230720,190000,365870170,6420,6420,6420,6420,0
20230720,185900,365870170,6420,6420,6420,6420,0
20230720,185800,365870170,6420,6420,6420,6420,312
20230720,185700,365870170,6420,6420,6420,6420,0
20230720,185600,365870170,6420,6420,6420,6420,0
20230720,185500,365870170,6420,6420,6420,6420,0
20230720,185400,365870170,6420,6420,6420,6420,0
20230720,185300,365870170,6420,6420,6420,6420,0
20230720,185200,365870170,6420,6420,6420,6420,0
20230720,185100,365870170,6420,6420,6420,6420,0
20230720,185000,365870170,6420,6420,6420,6420,0
20230720,184900,365870170,6420,6420,6420,6420,0
20230720,184800,365870170,6420,6420,6420,6420,0
20230720,184700,365870170,6420,6420,6420,6420,0
20230720,184600,365870170,6420,6420,6420,6420,0
20230720,184500,365870170,6420,6420,6420,6420,0
20230720,184400,365870170,6420,6420,6420,6420,0
20230720,184300,365870170,6420,6420,6420,6420,0
20230720,184200,365870170,6420,6420,6420,6420,0
20230720,184100,365870170,6420,6420,6420,6420,0
20230720,184000,365870170,6420,6420,6420,6420,0
20230720,183900,365870170,6420,6420,6420,6420,0
20230720,183800,365870170,6420,6420,6420,6420,0
20230720,183700,365870170,6420,6420,6420,6420,0
20230720,183600,365870170,6420,6420,6420,6420,0
20230720,183500,365870170,6420,6420,6420,6420,0
20230720,183400,365870170,6420,6420,6420,6420,0
20230720,183300,365870170,6420,6420,6420,6420,0
20230720,183200,365870170,6420,6420,6420,6420,0
20230720,183100,365870170,6420,6420,6420,6420,0
20230720,183000,365870170,6420,6420,6420,6420,0
20230720,182900,365870170,6420,6420,6420,6420,0
20230720,182800,365870170,6420,6420,6420,6420,312
20230720,182700,365870170,6420,6420,6420,6420,0
20230720,182600,365870170,6420,6420,6420,6420,0
20230720,182500,365870170,6420,6420,6420,6420,0
20230720,182400,365870170,6420,6420,6420,6420,0
20230720,182300,365870170,6420,6420,6420,6420,0
20230720,182200,365870170,6420,6420,6420,6420,0
20230720,182100,365870170,6420,6420,6420,6420,0
20230720,182000,365870170,6420,6420,6420,6420,0
20230720,181900,365870170,6420,6420,6420,6420,0
20230720,181800,365870170,6420,6420,6420,6420,0
20230720,181700,365870170,6420,6420,6420,6420,0
20230720,181600,365870170,6420,6420,6420,6420,0
20230720,181500,365870170,6420,6420,6420,6420,0
20230720,181400,365870170,6420,6420,6420,6420,0
20230720,181300,365870170,6420,6420,6420,6420,0
20230720,181200,365870170,6420,6420,6420,6420,0
20230720,181100,365870170,6420,6420,6420,6420,0
20230720,181000,365870170,6420,6420,6420,6420,0
20230720,180900,365870170,6420,6420,6420,6420,0
20230720,180800,365870170,6420,6420,6420,6420,0
20230720,180700,365870170,6420,6420,6420,6420,0
20230720,180600,365870170,6420,6420,6420,6420,0
20230720,180500,365870170,6420,6420,6420,6420,0
20230720,180400,365870170,6420,6420,6420,6420,0
20230720,180300,365870170,6420,6420,6420,6420,0
20230720,180200,365870170,6420,6420,6420,6420,0
20230720,180100,365870170,6420,6420,6420,6420,0
20230720,180000,365870170,6420,6420,6420,6420,0
20230720,175900,365870170,6420,6420,6420,6420,0
20230720,175800,365870170,6420,6420,6420,6420,312
20230720,175700,365870170,6420,6420,6420,6420,0
20230720,175600,365870170,6420,6420,6420,6420,0
20230720,175500,365870170,6420,6420,6420,6420,0
20230720,175400,365870170,6420,6420,6420,6420,0
20230720,175300,365870170,6420,6420,6420,6420,0
20230720,175200,365870170,6420,6420,6420,6420,0
20230720,175100,365870170,6420,6420,6420,6420,0
20230720,175000,365870170,6420,6420,6420,6420,0
20230720,174900,365870170,6420,6420,6420,6420,0
20230720,174800,365870170,6420,6420,6420,6420,0
20230720,174700,365870170,6420,6420,6420,6420,0
20230720,174600,365870170,6420,6420,6420,6420,0
20230720,174500,365870170,6420,6420,6420,6420,0
20230720,174400,365870170,6420,6420,6420,6420,0
20230720,174300,365870170,6420,6420,6420,6420,0
20230720,174200,365870170,6420,6420,6420,6420,0
20230720,174100,365870170,6420,6420,6420,6420,0
20230720,174000,365870170,6420,6420,6420,6420,0
20230720,173900,365870170,6420,6420,6420,6420,0
20230720,173800,365870170,6420,6420,6420,6420,0
20230720,173700,365870170,6420,6420,6420,6420,0
20230720,173600,365870170,6420,6420,6420,6420,0
20230720,173500,365870170,6420,6420,6420,6420,0
20230720,173400,365870170,6420,6420,6420,6420,0
20230720,173300,365870170,6420,6420,6420,6420,0
20230720,173200,365870170,6420,6420,6420,6420,0
20230720,173100,365870170,6420,6420,6420,6420,0
20230720,173000,365870170,6420,6420,6420,6420,0
20230720,172900,365870170,6420,6420,6420,6420,0
20230720,172800,365870170,6420,6420,6420,6420,312
20230720,172700,365870170,6420,6420,6420,6420,0
20230720,172600,365870170,6420,6420,6420,6420,0
20230720,172500,365870170,6420,6420,6420,6420,0
20230720,172400,365870170,6420,6420,6420,6420,0
20230720,172300,365870170,6420,6420,6420,6420,0
20230720,172200,365870170,6420,6420,6420,6420,0
20230720,172100,365870170,6420,6420,6420,6420,0
20230720,172000,365870170,6420,6420,6420,6420,0
20230720,171900,365870170,6420,6420,6420,6420,0
20230720,171800,365870170,6420,6420,6420,6420,0
20230720,171700,365870170,6420,6420,6420,6420,0
20230720,171600,365870170,6420,6420,6420,6420,0
20230720,171500,365870170,6420,6420,6420,6420,0
20230720,171400,365870170,6420,6420,6420,6420,0
20230720,171300,365870170,6420,6420,6420,6420,0
20230720,171200,365870170,6420,6420,6420,6420,0
20230720,171100,365870170,6420,6420,6420,6420,0
20230720,171000,365870170,6420,6420,6420,6420,0
20230720,170900,365870170,6420,6420,6420,6420,0
20230720,170800,365870170,6420,6420,6420,6420,0
20230720,170700,365870170,6420,6420,6420,6420,0
20230720,170600,365870170,6420,6420,6420,6420,0
20230720,170500,365870170,6420,6420,6420,6420,0
20230720,170400,365870170,6420,6420,6420,6420,0
20230720,170300,365870170,6420,6420,6420,6420,0
20230720,170200,365870170,6420,6420,6420,6420,0
20230720,170100,365870170,6420,6420,6420,6420,0
20230720,170000,365870170,6420,6420,6420,6420,0
20230720,165900,365870170,6420,6420,6420,6420,0
20230720,165800,365870170,6420,6420,6420,6420,312
20230720,165700,365870170,6420,6420,6420,6420,0
20230720,165600,365870170,6420,6420,6420,6420,0
20230720,165500,365870170,6420,6420,6420,6420,0
20230720,165400,365870170,6420,6420,6420,6420,0
20230720,165300,365870170,6420,6420,6420,6420,0
20230720,165200,365870170,6420,6420,6420,6420,0
20230720,165100,365870170,6420,6420,6420,6420,0
20230720,165000,365870170,6420,6420,6420,6420,0
20230720,164900,365870170,6420,6420,6420,6420,0
20230720,164800,365870170,6420,6420,6420,6420,0
20230720,164700,365870170,6420,6420,6420,6420,0
20230720,164600,365870170,6420,6420,6420,6420,0
20230720,164500,365870170,6420,6420,6420,6420,0
20230720,164400,365870170,6420,6420,6420,6420,0
20230720,164300,365870170,6420,6420,6420,6420,0
20230720,164200,365870170,6420,6420,6420,6420,0
20230720,164100,365870170,6420,6420,6420,6420,0
20230720,164000,365870170,6420,6420,6420,6420,0
20230720,163900,365870170,6420,6420,6420,6420,0
20230720,163800,365870170,6420,6420,6420,6420,0
20230720,163700,365870170,6420,6420,6420,6420,0
20230720,163600,365870170,6420,6420,6420,6420,0
20230720,163500,365870170,6420,6420,6420,6420,0
20230720,163400,365870170,6420,6420,6420,6420,0
20230720,163300,365870170,6420,6420,6420,6420,0
20230720,163200,365870170,6420,6420,6420,6420,0
20230720,163100,365870170,6420,6420,6420,6420,0
20230720,163000,365870170,6420,6420,6420,6420,0
20230720,162900,365870170,6420,6420,6420,6420,0
20230720,162800,365870170,6420,6420,6420,6420,312
20230720,162700,365870170,6420,6420,6420,6420,0
20230720,162600,365870170,6420,6420,6420,6420,0
20230720,162500,365870170,6420,6420,6420,6420,0
20230720,162400,365870170,6420,6420,6420,6420,0
20230720,162300,365870170,6420,6420,6420,6420,0
20230720,162200,365870170,6420,6420,6420,6420,0
20230720,162100,365870170,6420,6420,6420,6420,0
20230720,162000,365870170,6420,6420,6420,6420,0
20230720,161900,365870170,6420,6420,6420,6420,0
20230720,161800,365870170,6420,6420,6420,6420,0
20230720,161700,365870170,6420,6420,6420,6420,0
20230720,161600,365870170,6420,6420,6420,6420,0
20230720,161500,365870170,6420,6420,6420,6420,0
20230720,161400,365870170,6420,6420,6420,6420,0
20230720,161300,365870170,6420,6420,6420,6420,0
20230720,161200,365870170,6420,6420,6420,6420,0
20230720,161100,365870170,6420,6420,6420,6420,0
20230720,161000,365870170,6420,6420,6420,6420,0
20230720,160900,365870170,6420,6420,6420,6420,0
20230720,160800,365870170,6420,6420,6420,6420,0
20230720,160700,365870170,6420,6420,6420,6420,0
20230720,160600,365870170,6420,6420,6420,6420,0
20230720,160500,365870170,6420,6420,6420,6420,0
20230720,160400,365870170,6420,6420,6420,6420,0
20230720,160300,365870170,6420,6420,6420,6420,0
20230720,160200,365870170,6420,6420,6420,6420,0
20230720,160100,365870170,6420,6420,6420,6420,0
20230720,160000,365870170,6420,6420,6420,6420,0
20230720,155900,365870170,6420,6420,6420,6420,0
20230720,155800,365870170,6420,6420,6420,6420,312
20230720,155700,365870170,6420,6420,6420,6420,0
20230720,155600,365870170,6420,6420,6420,6420,0
20230720,155500,365870170,6420,6420,6420,6420,0
20230720,155400,365870170,6420,6420,6420,6420,0
20230720,155300,365870170,6420,6420,6420,6420,0
20230720,155200,365870170,6420,6420,6420,6420,0
20230720,155100,365870170,6420,6420,6420,6420,0
20230720,155000,365870170,6420,6420,6420,6420,0
20230720,154900,365870170,6420,6420,6420,6420,0
20230720,154800,365870170,6420,6420,6420,6420,0
20230720,154700,365870170,6420,6420,6420,6420,0
20230720,154600,365870170,6420,6420,6420,6420,0
20230720,154500,365870170,6420,6420,6420,6420,0
20230720,154400,365870170,6420,6420,6420,6420,0
20230720,154300,365870170,6420,6420,6420,6420,0
20230720,154200,365870170,6420,6420,6420,6420,0
20230720,154100,365870170,6420,6420,6420,6420,0
20230720,154000,365870170,6420,6420,6420,6420,0
20230720,153900,365870170,6420,6420,6420,6420,0
20230720,153800,365870170,6420,6420,6420,6420,0
20230720,153700,365870170,6420,6420,6420,6420,0
20230720,153600,365870170,6420,6420,6420,6420,0
20230720,153500,365870170,6420,6420,6420,6420,0
20230720,153400,365870170,6420,6420,6420,6420,0
20230720,153300,365870170,6420,6420,6420,6420,0
20230720,153200,365870170,6420,6420,6420,6420,0
20230720,153100,365870170,6420,6420,6420,6420,0
20230720,153000,365870170,6420,6420,6420,6420,312
20230720,152900,363867130,6420,6420,6420,6420,0
20230720,152800,363867130,6420,6420,6420,6420,0
20230720,152700,363867130,6420,6420,6420,6420,0
20230720,152600,363867130,6420,6420,6420,6420,0
20230720,152500,363867130,6420,6420,6420,6420,0
20230720,152400,363867130,6420,6420,6420,6420,0
20230720,152300,363867130,6420,6420,6420,6420,0
20230720,152200,363867130,6420,6420,6420,6420,0
20230720,152100,363867130,6420,6420,6420,6420,0
20230720,152000,363867130,6420,6420,6420,6420,0
20230720,151900,363867130,6420,6420,6420,6410,457
20230720,151800,360933280,6420,6410,6420,6410,27
20230720,151700,360760060,6420,6420,6420,6420,0
20230720,151600,360760060,6420,6420,6420,6420,40
20230720,151500,360503260,6420,6410,6420,6410,11
20230720,151400,360432740,6420,6420,6420,6420,0
20230720,151300,360432740,6420,6420,6420,6420,0
20230720,151200,360432740,6420,6420,6420,6420,0
20230720,151100,360432740,6420,6420,6420,6420,0
20230720,151000,360432740,6420,6420,6420,6420,0
20230720,150900,360432740,6420,6420,6420,6420,112
20230720,150800,359713700,6420,6420,6420,6420,44
20230720,150700,359431220,6420,6420,6420,6420,0
20230720,150600,359431220,6420,6420,6420,6420,0
20230720,150500,359431220,6420,6420,6420,6420,0
20230720,150400,359431220,6420,6420,6420,6420,0
20230720,150300,359431220,6420,6420,6420,6420,203
20230720,150200,358127960,6430,6430,6430,6430,1
20230720,150100,358121530,6430,6430,6430,6430,0
20230720,150000,358121530,6430,6430,6430,6430,108
20230720,145900,357427090,6430,6420,6430,6420,147
20230720,145800,356482370,6430,6430,6430,6430,30
20230720,145700,356289470,6430,6420,6430,6420,280
20230720,145600,354491860,6420,6420,6420,6420,1
20230720,145500,354485440,6410,6410,6410,6410,0
20230720,145400,354485440,6410,6410,6410,6410,0
20230720,145300,354485440,6410,6410,6410,6410,200
20230720,145200,353203440,6430,6430,6430,6430,0
20230720,145100,353203440,6430,6430,6430,6430,3
20230720,145000,353184150,6410,6430,6430,6410,3
20230720,144900,353164890,6400,6400,6400,6400,0
20230720,144800,353164890,6400,6420,6420,6400,186
20230720,144700,351974040,6430,6430,6430,6430,0
20230720,144600,351974040,6430,6420,6430,6420,220
20230720,144500,350560440,6430,6430,6430,6430,0
20230720,144400,350560440,6430,6430,6430,6430,0
20230720,144300,350560440,6430,6430,6430,6430,0
20230720,144200,350560440,6430,6430,6430,6430,0
20230720,144100,350560440,6430,6430,6430,6430,0
20230720,144000,350560440,6430,6430,6430,6430,15
20230720,143900,350463990,6430,6430,6430,6430,0
20230720,143800,350463990,6430,6420,6430,6420,304
20230720,143700,348510210,6420,6420,6420,6420,0
20230720,143600,348510210,6420,6420,6420,6420,350
20230720,143500,346263210,6420,6420,6420,6420,0
20230720,143400,346263210,6420,6420,6420,6420,0
20230720,143300,346263210,6420,6420,6420,6420,0
20230720,143200,346263210,6420,6420,6420,6420,3
20230720,143100,346243950,6420,6410,6420,6410,3
20230720,143000,346224700,6410,6430,6430,6400,224
20230720,142900,344785070,6430,6430,6430,6400,763
20230720,142800,339892010,6420,6440,6450,6420,60
20230720,142700,339506700,6420,6440,6440,6420,153
20230720,142600,338521440,6440,6440,6440,6440,0
20230720,142500,338521440,6440,6440,6440,6440,0
20230720,142400,338521440,6440,6440,6440,6440,0
20230720,142300,338521440,6440,6440,6440,6440,0
20230720,142200,338521440,6440,6440,6440,6440,0
20230720,142100,338521440,6440,6440,6440,6440,0
20230720,142000,338521440,6440,6420,6440,6420,300
20230720,141900,336591440,6420,6430,6430,6410,1521
20230720,141800,326830880,6450,6450,6450,6450,1
20230720,141700,326824430,6440,6440,6440,6440,0
20230720,141600,326824430,6440,6450,6450,6440,172
20230720,141500,325716080,6450,6450,6450,6450,0
20230720,141400,325716080,6450,6450,6450,6450,33
20230720,141300,325503230,6450,6450,6450,6450,0
20230720,141200,325503230,6450,6450,6450,6450,2
20230720,141100,325490330,6450,6450,6450,6450,15
20230720,141000,325393580,6450,6460,6460,6450,3
20230720,140900,325374210,6440,6460,6460,6440,371
20230720,140800,322984930,6470,6470,6470,6470,0
20230720,140700,322984930,6470,6470,6470,6470,0
20230720,140600,322984930,6470,6450,6470,6440,252
20230720,140500,321359820,6470,6450,6470,6450,201
20230720,140400,320063350,6450,6450,6450,6450,0
20230720,140300,320063350,6450,6450,6450,6450,196
20230720,140200,318799150,6450,6470,6470,6450,222
20230720,140100,317367090,6470,6470,6470,6470,0
20230720,140000,317367090,6470,6470,6470,6470,119
20230720,135900,316597160,6470,6470,6470,6470,0
20230720,135800,316597160,6470,6470,6470,6470,158
20230720,135700,315574900,6470,6470,6470,6470,213
20230720,135600,314196790,6470,6470,6470,6470,39
20230720,135500,313944460,6480,6480,6480,6480,15
20230720,135400,313847260,6470,6470,6470,6470,101
20230720,135300,313193790,6480,6480,6480,6480,352
20230720,135200,310912830,6470,6470,6470,6470,0
20230720,135100,310912830,6470,6440,6470,6440,434
20230720,135000,308106950,6440,6440,6440,6440,0
20230720,134900,308106950,6440,6440,6440,6440,0
20230720,134800,308106950,6440,6460,6460,6440,85
20230720,134700,307558550,6460,6460,6460,6460,11
20230720,134600,307487490,6460,6460,6460,6460,2
20230720,134500,307474570,6480,6480,6480,6480,0
20230720,134400,307474570,6480,6480,6480,6470,158
20230720,134300,306450760,6470,6430,6470,6430,1849
20230720,134200,294503080,6450,6430,6450,6430,106
20230720,134100,293819480,6450,6450,6450,6450,187
20230720,134000,292613330,6460,6460,6460,6460,47
20230720,133900,292309710,6460,6440,6460,6440,2070
20230720,133800,278952820,6430,6430,6430,6430,105
20230720,133700,278277670,6410,6410,6410,6410,3
20230720,133600,278258440,6440,6440,6440,6440,3
20230720,133500,278239120,6440,6440,6440,6440,50
20230720,133400,277917120,6440,6440,6440,6440,0
20230720,133300,277917120,6440,6440,6440,6440,0
20230720,133200,277917120,6440,6400,6440,6400,123
20230720,133100,277125850,6410,6430,6430,6400,1746
20230720,133000,265942050,6440,6440,6440,6440,2
20230720,132900,265929170,6440,6430,6440,6430,91
20230720,132800,265344000,6420,6430,6430,6420,505
20230720,132700,262101270,6440,6420,6440,6420,103
20230720,132600,261438010,6440,6440,6440,6430,124
20230720,132500,260640450,6440,6440,6440,6440,150
20230720,132400,259674450,6440,6430,6440,6430,208
20230720,132300,258336920,6430,6430,6430,6430,1
20230720,132200,258330490,6440,6430,6440,6430,7
20230720,132100,258285420,6440,6440,6440,6440,77
20230720,132000,257789540,6440,6440,6440,6440,3
20230720,131900,257770220,6430,6400,6430,6400,1842
20230720,131800,245956230,6400,6400,6400,6400,0
20230720,131700,245956230,6400,6400,6400,6400,0
20230720,131600,245956230,6400,6400,6400,6400,200
20230720,131500,244676230,6410,6410,6410,6410,0
20230720,131400,244676230,6410,6410,6410,6410,0
20230720,131300,244676230,6410,6410,6410,6410,5
20230720,131200,244644180,6410,6410,6410,6410,5
20230720,131100,244612130,6410,6410,6410,6410,0
20230720,131000,244612130,6410,6420,6420,6410,420
20230720,130900,241919880,6420,6420,6420,6420,0
20230720,130800,241919880,6420,6410,6420,6410,517
20230720,130700,238602950,6410,6390,6410,6390,1376
20230720,130600,229799290,6350,6350,6350,6350,6
20230720,130500,229761190,6390,6390,6390,6390,0
20230720,130400,229761190,6390,6390,6390,6390,0
20230720,130300,229761190,6390,6380,6390,6380,534
20230720,130200,226354020,6380,6380,6380,6380,0
20230720,130100,226354020,6380,6380,6380,6380,0
20230720,130000,226354020,6380,6380,6380,6380,884
20230720,125900,220714100,6340,6360,6370,6340,1071
20230720,125800,213897310,6360,6360,6360,6360,92
20230720,125700,213312190,6360,6360,6360,6360,114
20230720,125600,212587150,6380,6380,6380,6380,0
20230720,125500,212587150,6380,6380,6380,6380,0
20230720,125400,212587150,6380,6380,6380,6380,0
20230720,125300,212587150,6380,6380,6380,6380,0
20230720,125200,212587150,6380,6320,6380,6320,420
20230720,125100,209926490,6340,6350,6350,6330,1900
20230720,125000,197889680,6360,6360,6360,6360,0
20230720,124900,197889680,6360,6360,6360,6360,330
20230720,124800,195790880,6380,6380,6380,6380,0
20230720,124700,195790880,6380,6380,6380,6380,0
20230720,124600,195790880,6380,6380,6380,6380,20
20230720,124500,195663280,6380,6380,6380,6380,265
20230720,124400,193972580,6390,6390,6390,6390,0
20230720,124300,193972580,6390,6380,6390,6380,14
20230720,124200,193883220,6390,6390,6390,6390,0
20230720,124100,193883220,6390,6390,6390,6390,0
20230720,124000,193883220,6390,6380,6390,6380,337
20230720,123900,191733140,6380,6380,6380,6380,0
20230720,123800,191733140,6380,6380,6380,6380,0
20230720,123700,191733140,6380,6370,6380,6370,501
20230720,123600,188541760,6380,6380,6380,6380,3
20230720,123500,188522620,6370,6370,6370,6370,0
20230720,123400,188522620,6370,6370,6370,6370,10
20230720,123300,188458920,6370,6370,6370,6370,0
20230720,123200,188458920,6370,6360,6370,6360,112
20230720,123100,187746370,6370,6370,6370,6370,0
20230720,123000,187746370,6370,6370,6370,6370,0
20230720,122900,187746370,6370,6370,6370,6370,77
20230720,122800,187255880,6370,6370,6370,6370,0
20230720,122700,187255880,6370,6370,6370,6370,0
20230720,122600,187255880,6370,6370,6370,6370,0
20230720,122500,187255880,6370,6370,6370,6370,110
20230720,122400,186555180,6370,6370,6370,6370,10
20230720,122300,186491480,6370,6360,6370,6360,20
20230720,122200,186364220,6360,6360,6360,6360,0
20230720,122100,186364220,6360,6360,6360,6360,0
20230720,122000,186364220,6360,6360,6360,6360,0
20230720,121900,186364220,6360,6360,6360,6360,1
20230720,121800,186357860,6360,6360,6360,6360,0
20230720,121700,186357860,6360,6360,6360,6360,5
20230720,121600,186326060,6360,6360,6360,6360,42
20230720,121500,186058940,6360,6360,6360,6360,1
20230720,121400,186052580,6350,6350,6350,6350,0
20230720,121300,186052580,6350,6350,6350,6350,81
20230720,121200,185538230,6350,6350,6350,6350,6
20230720,121100,185500130,6340,6340,6340,6340,11
20230720,121000,185430390,6340,6340,6340,6340,0
20230720,120900,185430390,6340,6340,6340,6340,0
20230720,120800,185430390,6340,6340,6340,6340,0
20230720,120700,185430390,6340,6340,6340,6340,483
20230720,120600,182368170,6350,6340,6350,6340,130
20230720,120500,181543120,6350,6350,6350,6350,0
20230720,120400,181543120,6350,6350,6350,6350,20
20230720,120300,181416120,6350,6350,6350,6350,90
20230720,120200,180844620,6350,6350,6350,6350,0
20230720,120100,180844620,6350,6350,6350,6350,0
20230720,120000,180844620,6350,6350,6350,6350,87
20230720,115900,180292170,6350,6350,6350,6350,130
20230720,115800,179466670,6360,6360,6360,6360,6
20230720,115700,179428510,6360,6360,6360,6360,210
20230720,115600,178092910,6320,6320,6320,6320,0
20230720,115500,178092910,6320,6320,6320,6320,0
20230720,115400,178092910,6320,6320,6320,6320,0
20230720,115300,178092910,6320,6320,6320,6320,0
20230720,115200,178092910,6320,6320,6320,6320,0
20230720,115100,178092910,6320,6320,6320,6320,0
20230720,115000,178092910,6320,6320,6320,6320,0
20230720,114900,178092910,6320,6320,6320,6320,0
20230720,114800,178092910,6320,6390,6390,6320,220
20230720,114700,176693670,6390,6390,6390,6390,0
20230720,114600,176693670,6390,6390,6390,6390,0
20230720,114500,176693670,6390,6390,6390,6390,0
20230720,114400,176693670,6390,6390,6390,6390,463
20230720,114300,173735100,6390,6390,6390,6390,222
20230720,114200,172316520,6390,6370,6390,6370,542
20230720,114100,168858720,6380,6350,6380,6350,2041
20230720,114000,155859940,6350,6350,6350,6350,0
20230720,113900,155859940,6350,6350,6350,6350,0
20230720,113800,155859940,6350,6350,6350,6350,0
20230720,113700,155859940,6350,6350,6350,6350,6
20230720,113600,155821840,6350,6350,6350,6350,10
20230720,113500,155758340,6350,6330,6350,6330,2159
20230720,113400,142074630,6320,6320,6320,6320,59
20230720,113300,141701750,6320,6320,6320,6320,30
20230720,113200,141512150,6310,6310,6310,6310,1
20230720,113100,141505840,6320,6320,6320,6320,200
20230720,113000,140241840,6330,6330,6330,6330,230
20230720,112900,138785940,6330,6330,6330,6330,0
20230720,112800,138785940,6330,6330,6330,6330,0
20230720,112700,138785940,6330,6330,6330,6330,0
20230720,112600,138785940,6330,6330,6330,6330,55
20230720,112500,138437790,6310,6310,6310,6310,30
20230720,112400,138248490,6330,6330,6330,6330,0
20230720,112300,138248490,6330,6330,6330,6330,0
20230720,112200,138248490,6330,6330,6330,6330,0
20230720,112100,138248490,6330,6320,6330,6320,30
20230720,112000,138058790,6310,6310,6310,6310,675
20230720,111900,133799540,6310,6310,6310,6310,7
20230720,111800,133755370,6310,6310,6310,6310,71
20230720,111700,133307360,6310,6310,6310,6310,246
20230720,111600,131755100,6310,6310,6310,6310,0
20230720,111500,131755100,6310,6310,6310,6310,0
20230720,111400,131755100,6310,6310,6310,6310,8
20230720,111300,131704620,6320,6320,6320,6320,0
20230720,111200,131704620,6320,6320,6320,6320,0
20230720,111100,131704620,6320,6320,6320,6320,28
20230720,111000,131527660,6320,6320,6320,6320,11
20230720,110900,131458140,6310,6310,6310,6310,32
20230720,110800,131256220,6290,6290,6290,6290,0
20230720,110700,131256220,6290,6290,6290,6290,0
20230720,110600,131256220,6290,6290,6290,6290,0
20230720,110500,131256220,6290,6290,6290,6290,3
20230720,110400,131237350,6300,6290,6300,6290,141
20230720,110300,130349650,6290,6290,6290,6290,0
20230720,110200,130349650,6290,6290,6290,6290,0
20230720,110100,130349650,6290,6290,6290,6290,18
20230720,110000,130236430,6290,6290,6290,6290,60
20230720,105900,129859030,6270,6270,6270,6270,0
20230720,105800,129859030,6270,6280,6280,6270,120
20230720,105700,129106130,6280,6290,6290,6280,141
20230720,105600,128220550,6290,6290,6290,6290,229
20230720,105500,126780140,6290,6290,6290,6290,49
20230720,105400,126471930,6300,6300,6300,6300,0
20230720,105300,126471930,6300,6300,6300,6300,0
20230720,105200,126471930,6300,6300,6300,6300,2
20230720,105100,126459330,6300,6300,6300,6300,22
20230720,105000,126320730,6300,6300,6300,6300,0
20230720,104900,126320730,6300,6300,6300,6300,6
20230720,104800,126282930,6290,6290,6290,6290,0
20230720,104700,126282930,6290,6290,6290,6290,51
20230720,104600,125962140,6290,6290,6290,6290,10
20230720,104500,125899240,6300,6300,6300,6300,0
20230720,104400,125899240,6300,6300,6300,6300,0
20230720,104300,125899240,6300,6300,6300,6300,0
20230720,104200,125899240,6300,6300,6300,6300,0
20230720,104100,125899240,6300,6300,6300,6300,10
20230720,104000,125836240,6300,6300,6300,6300,0
20230720,103900,125836240,6300,6300,6300,6300,0
20230720,103800,125836240,6300,6300,6300,6300,0
20230720,103700,125836240,6300,6300,6300,6300,0
20230720,103600,125836240,6300,6300,6300,6300,1984
20230720,103500,113337040,6310,6310,6310,6310,0
20230720,103400,113337040,6310,6310,6310,6310,153
20230720,103300,112371610,6310,6310,6310,6310,70
20230720,103200,111929910,6310,6310,6310,6310,178
20230720,103100,110806730,6310,6310,6310,6310,0
20230720,103000,110806730,6310,6310,6310,6310,0
20230720,102900,110806730,6310,6320,6320,6310,226
20230720,102800,109378620,6330,6330,6330,6330,0
20230720,102700,109378620,6330,6330,6330,6330,102
20230720,102600,108732960,6340,6340,6340,6340,1
20230720,102500,108726620,6330,6330,6330,6330,0
20230720,102400,108726620,6330,6330,6330,6330,0
20230720,102300,108726620,6330,6320,6330,6320,184
20230720,102200,107562740,6320,6320,6320,6320,0
20230720,102100,107562740,6320,6320,6320,6320,0
20230720,102000,107562740,6320,6320,6320,6320,30
20230720,101900,107373140,6320,6320,6320,6320,0
20230720,101800,107373140,6320,6320,6320,6320,1
20230720,101700,107366820,6320,6320,6320,6320,0
20230720,101600,107366820,6320,6320,6320,6320,6
20230720,101500,107328900,6320,6320,6320,6320,225
20230720,101400,105906900,6320,6320,6320,6320,1
20230720,101300,105900580,6320,6320,6320,6320,0
20230720,101200,105900580,6320,6320,6320,6320,3
20230720,101100,105881620,6320,6320,6320,6320,0
20230720,101000,105881620,6320,6320,6320,6320,0
20230720,100900,105881620,6320,6330,6330,6320,4
20230720,100800,105856330,6330,6330,6330,6330,192
20230720,100700,104640970,6320,6310,6320,6310,1215
20230720,100600,96971190,6310,6310,6310,6310,0
20230720,100500,96971190,6310,6310,6310,6310,0
20230720,100400,96971190,6310,6300,6310,6300,121
20230720,100300,96208180,6300,6300,6300,6300,0
20230720,100200,96208180,6300,6300,6300,6300,87
20230720,100100,95660080,6300,6300,6300,6300,11
20230720,100000,95590780,6300,6300,6300,6300,7
20230720,095900,95546680,6320,6320,6320,6320,1
20230720,095800,95540360,6320,6320,6320,6320,198
20230720,095700,94289000,6330,6330,6330,6330,1
20230720,095600,94282670,6330,6320,6330,6320,100
20230720,095500,93649700,6320,6320,6320,6320,0
20230720,095400,93649700,6320,6320,6320,6320,0
20230720,095300,93649700,6320,6300,6320,6300,667
20230720,095200,89434920,6300,6310,6310,6300,102
20230720,095100,88791450,6300,6300,6300,6300,0
20230720,095000,88791450,6300,6300,6300,6300,0
20230720,094900,88791450,6300,6300,6300,6300,0
20230720,094800,88791450,6300,6300,6300,6300,0
20230720,094700,88791450,6300,6300,6300,6300,256
20230720,094600,87178650,6300,6300,6300,6300,107
20230720,094500,86504550,6320,6300,6320,6300,130
20230720,094400,85684520,6290,6290,6290,6290,70
20230720,094300,85244220,6290,6290,6290,6290,0
20230720,094200,85244220,6290,6310,6310,6290,553
20230720,094100,81765790,6320,6310,6320,6310,201
20230720,094000,80496480,6310,6310,6310,6310,0
20230720,093900,80496480,6310,6310,6310,6310,4
20230720,093800,80471240,6300,6300,6300,6300,0
20230720,093700,80471240,6300,6270,6300,6270,2487
20230720,093600,64851200,6270,6270,6270,6270,1288
20230720,093500,56775440,6290,6290,6290,6290,0
20230720,093400,56775440,6290,6280,6290,6280,10
20230720,093300,56712560,6270,6260,6270,6260,525
20230720,093200,53422760,6260,6230,6260,6230,102
20230720,093100,52787250,6220,6210,6220,6210,293
20230720,093000,50964860,6200,6200,6200,6200,18
20230720,092900,50853260,6190,6220,6220,6190,183
20230720,092800,49720160,6220,6220,6220,6220,81
20230720,092700,49216340,6220,6220,6220,6220,130
20230720,092600,48407740,6220,6220,6220,6220,17
20230720,092500,48302000,6220,6220,6220,6220,318
20230720,092400,46324040,6220,6220,6220,6220,145
20230720,092300,45422140,6220,6220,6220,6220,60
20230720,092200,45048940,6220,6220,6220,6210,148
20230720,092100,44128410,6220,6220,6220,6220,51
20230720,092000,43811190,6230,6230,6230,6230,0
20230720,091900,43811190,6230,6230,6230,6230,0
20230720,091800,43811190,6230,6240,6240,6230,63
20230720,091700,43418200,6240,6240,6240,6230,60
20230720,091600,43044010,6200,6220,6220,6200,249
20230720,091500,41495290,6220,6240,6240,6220,101
20230720,091400,40865270,6240,6230,6240,6230,272
20230720,091300,39168210,6230,6230,6230,6230,1
20230720,091200,39161980,6230,6250,6250,6230,478
20230720,091100,36182040,6250,6260,6360,6250,136
20230720,091000,35329520,6380,6220,6380,6220,2206
20230720,090900,21400020,6230,6210,6230,6210,804
20230720,090800,16400370,6220,6220,6220,6220,0
20230720,090700,16400370,6220,6210,6220,6210,130
20230720,090600,15592870,6210,6110,6210,6110,1251
20230720,090500,7883710,6140,6140,6140,6140,3
20230720,090400,7865290,6140,6130,6140,6130,570
20230720,090300,4369190,6130,6130,6130,6130,0
20230720,090200,4369190,6130,6130,6130,6130,1
20230720,090100,4363060,6110,6120,6120,6110,230
20230720,090000,2956660,6120,6150,6150,6120,482