KissMeData/065680/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,192900,516325790,15180,15180,15180,15180,890
20230720,192800,516325790,15180,15180,15180,15180,0
20230720,192700,516325790,15180,15180,15180,15180,0
20230720,192600,516325790,15180,15180,15180,15180,0
20230720,192500,516325790,15180,15180,15180,15180,0
20230720,192400,516325790,15180,15180,15180,15180,0
20230720,192300,516325790,15180,15180,15180,15180,0
20230720,192200,516325790,15180,15180,15180,15180,0
20230720,192100,516325790,15180,15180,15180,15180,0
20230720,192000,516325790,15180,15180,15180,15180,0
20230720,191900,516325790,15180,15180,15180,15180,0
20230720,191800,516325790,15180,15180,15180,15180,0
20230720,191700,516325790,15180,15180,15180,15180,0
20230720,191600,516325790,15180,15180,15180,15180,0
20230720,191500,516325790,15180,15180,15180,15180,0
20230720,191400,516325790,15180,15180,15180,15180,0
20230720,191300,516325790,15180,15180,15180,15180,0
20230720,191200,516325790,15180,15180,15180,15180,0
20230720,191100,516325790,15180,15180,15180,15180,0
20230720,191000,516325790,15180,15180,15180,15180,0
20230720,190900,516325790,15180,15180,15180,15180,0
20230720,190800,516325790,15180,15180,15180,15180,0
20230720,190700,516325790,15180,15180,15180,15180,0
20230720,190600,516325790,15180,15180,15180,15180,0
20230720,190500,516325790,15180,15180,15180,15180,0
20230720,190400,516325790,15180,15180,15180,15180,0
20230720,190300,516325790,15180,15180,15180,15180,0
20230720,190200,516325790,15180,15180,15180,15180,0
20230720,190100,516325790,15180,15180,15180,15180,0
20230720,190000,516325790,15180,15180,15180,15180,0
20230720,185900,516325790,15180,15180,15180,15180,890
20230720,185800,516325790,15180,15180,15180,15180,0
20230720,185700,516325790,15180,15180,15180,15180,0
20230720,185600,516325790,15180,15180,15180,15180,0
20230720,185500,516325790,15180,15180,15180,15180,0
20230720,185400,516325790,15180,15180,15180,15180,0
20230720,185300,516325790,15180,15180,15180,15180,0
20230720,185200,516325790,15180,15180,15180,15180,0
20230720,185100,516325790,15180,15180,15180,15180,0
20230720,185000,516325790,15180,15180,15180,15180,0
20230720,184900,516325790,15180,15180,15180,15180,0
20230720,184800,516325790,15180,15180,15180,15180,0
20230720,184700,516325790,15180,15180,15180,15180,0
20230720,184600,516325790,15180,15180,15180,15180,0
20230720,184500,516325790,15180,15180,15180,15180,0
20230720,184400,516325790,15180,15180,15180,15180,0
20230720,184300,516325790,15180,15180,15180,15180,0
20230720,184200,516325790,15180,15180,15180,15180,0
20230720,184100,516325790,15180,15180,15180,15180,0
20230720,184000,516325790,15180,15180,15180,15180,0
20230720,183900,516325790,15180,15180,15180,15180,0
20230720,183800,516325790,15180,15180,15180,15180,0
20230720,183700,516325790,15180,15180,15180,15180,0
20230720,183600,516325790,15180,15180,15180,15180,0
20230720,183500,516325790,15180,15180,15180,15180,0
20230720,183400,516325790,15180,15180,15180,15180,0
20230720,183300,516325790,15180,15180,15180,15180,0
20230720,183200,516325790,15180,15180,15180,15180,0
20230720,183100,516325790,15180,15180,15180,15180,0
20230720,183000,516325790,15180,15180,15180,15180,0
20230720,182900,516325790,15180,15180,15180,15180,890
20230720,182800,516325790,15180,15180,15180,15180,0
20230720,182700,516325790,15180,15180,15180,15180,0
20230720,182600,516325790,15180,15180,15180,15180,0
20230720,182500,516325790,15180,15180,15180,15180,0
20230720,182400,516325790,15180,15180,15180,15180,0
20230720,182300,516325790,15180,15180,15180,15180,0
20230720,182200,516325790,15180,15180,15180,15180,0
20230720,182100,516325790,15180,15180,15180,15180,0
20230720,182000,516325790,15180,15180,15180,15180,0
20230720,181900,516325790,15180,15180,15180,15180,0
20230720,181800,516325790,15180,15180,15180,15180,0
20230720,181700,516325790,15180,15180,15180,15180,0
20230720,181600,516325790,15180,15180,15180,15180,0
20230720,181500,516325790,15180,15180,15180,15180,0
20230720,181400,516325790,15180,15180,15180,15180,0
20230720,181300,516325790,15180,15180,15180,15180,0
20230720,181200,516325790,15180,15180,15180,15180,0
20230720,181100,516325790,15180,15180,15180,15180,0
20230720,181000,516325790,15180,15180,15180,15180,0
20230720,180900,516325790,15180,15180,15180,15180,0
20230720,180800,516325790,15180,15180,15180,15180,0
20230720,180700,516325790,15180,15180,15180,15180,0
20230720,180600,516325790,15180,15180,15180,15180,0
20230720,180500,516325790,15180,15180,15180,15180,0
20230720,180400,516325790,15180,15180,15180,15180,0
20230720,180300,516325790,15180,15180,15180,15180,0
20230720,180200,516325790,15180,15180,15180,15180,0
20230720,180100,516325790,15180,15180,15180,15180,0
20230720,180000,516325790,15180,15180,15180,15180,0
20230720,175900,516325790,15180,15180,15180,15180,890
20230720,175800,516325790,15180,15180,15180,15180,0
20230720,175700,516325790,15180,15180,15180,15180,0
20230720,175600,516325790,15180,15180,15180,15180,0
20230720,175500,516325790,15180,15180,15180,15180,0
20230720,175400,516325790,15180,15180,15180,15180,0
20230720,175300,516325790,15180,15180,15180,15180,0
20230720,175200,516325790,15180,15180,15180,15180,0
20230720,175100,516325790,15180,15180,15180,15180,0
20230720,175000,516325790,15180,15180,15180,15180,0
20230720,174900,516325790,15180,15180,15180,15180,0
20230720,174800,516325790,15180,15180,15180,15180,0
20230720,174700,516325790,15180,15180,15180,15180,0
20230720,174600,516325790,15180,15180,15180,15180,0
20230720,174500,516325790,15180,15180,15180,15180,0
20230720,174400,516325790,15180,15180,15180,15180,0
20230720,174300,516325790,15180,15180,15180,15180,0
20230720,174200,516325790,15180,15180,15180,15180,0
20230720,174100,516325790,15180,15180,15180,15180,0
20230720,174000,516325790,15180,15180,15180,15180,0
20230720,173900,516325790,15180,15180,15180,15180,0
20230720,173800,516325790,15180,15180,15180,15180,0
20230720,173700,516325790,15180,15180,15180,15180,0
20230720,173600,516325790,15180,15180,15180,15180,0
20230720,173500,516325790,15180,15180,15180,15180,0
20230720,173400,516325790,15180,15180,15180,15180,0
20230720,173300,516325790,15180,15180,15180,15180,0
20230720,173200,516325790,15180,15180,15180,15180,0
20230720,173100,516325790,15180,15180,15180,15180,0
20230720,173000,516325790,15180,15180,15180,15180,0
20230720,172900,516325790,15180,15180,15180,15180,890
20230720,172800,516325790,15180,15180,15180,15180,0
20230720,172700,516325790,15180,15180,15180,15180,0
20230720,172600,516325790,15180,15180,15180,15180,0
20230720,172500,516325790,15180,15180,15180,15180,0
20230720,172400,516325790,15180,15180,15180,15180,0
20230720,172300,516325790,15180,15180,15180,15180,0
20230720,172200,516325790,15180,15180,15180,15180,0
20230720,172100,516325790,15180,15180,15180,15180,0
20230720,172000,516325790,15180,15180,15180,15180,0
20230720,171900,516325790,15180,15180,15180,15180,0
20230720,171800,516325790,15180,15180,15180,15180,0
20230720,171700,516325790,15180,15180,15180,15180,0
20230720,171600,516325790,15180,15180,15180,15180,0
20230720,171500,516325790,15180,15180,15180,15180,0
20230720,171400,516325790,15180,15180,15180,15180,0
20230720,171300,516325790,15180,15180,15180,15180,0
20230720,171200,516325790,15180,15180,15180,15180,0
20230720,171100,516325790,15180,15180,15180,15180,0
20230720,171000,516325790,15180,15180,15180,15180,0
20230720,170900,516325790,15180,15180,15180,15180,0
20230720,170800,516325790,15180,15180,15180,15180,0
20230720,170700,516325790,15180,15180,15180,15180,0
20230720,170600,516325790,15180,15180,15180,15180,0
20230720,170500,516325790,15180,15180,15180,15180,0
20230720,170400,516325790,15180,15180,15180,15180,0
20230720,170300,516325790,15180,15180,15180,15180,0
20230720,170200,516325790,15180,15180,15180,15180,0
20230720,170100,516325790,15180,15180,15180,15180,0
20230720,170000,516325790,15180,15180,15180,15180,0
20230720,165900,516325790,15180,15180,15180,15180,890
20230720,165800,516325790,15180,15180,15180,15180,0
20230720,165700,516325790,15180,15180,15180,15180,0
20230720,165600,516325790,15180,15180,15180,15180,0
20230720,165500,516325790,15180,15180,15180,15180,0
20230720,165400,516325790,15180,15180,15180,15180,0
20230720,165300,516325790,15180,15180,15180,15180,0
20230720,165200,516325790,15180,15180,15180,15180,0
20230720,165100,516325790,15180,15180,15180,15180,0
20230720,165000,516325790,15180,15180,15180,15180,0
20230720,164900,516325790,15180,15180,15180,15180,0
20230720,164800,516325790,15180,15180,15180,15180,0
20230720,164700,516325790,15180,15180,15180,15180,0
20230720,164600,516325790,15180,15180,15180,15180,0
20230720,164500,516325790,15180,15180,15180,15180,0
20230720,164400,516325790,15180,15180,15180,15180,0
20230720,164300,516325790,15180,15180,15180,15180,0
20230720,164200,516325790,15180,15180,15180,15180,0
20230720,164100,516325790,15180,15180,15180,15180,0
20230720,164000,516325790,15180,15180,15180,15180,0
20230720,163900,516325790,15180,15180,15180,15180,0
20230720,163800,516325790,15180,15180,15180,15180,0
20230720,163700,516325790,15180,15180,15180,15180,0
20230720,163600,516325790,15180,15180,15180,15180,0
20230720,163500,516325790,15180,15180,15180,15180,0
20230720,163400,516325790,15180,15180,15180,15180,0
20230720,163300,516325790,15180,15180,15180,15180,0
20230720,163200,516325790,15180,15180,15180,15180,0
20230720,163100,516325790,15180,15180,15180,15180,0
20230720,163000,516325790,15180,15180,15180,15180,0
20230720,162900,516325790,15180,15180,15180,15180,890
20230720,162800,516325790,15180,15180,15180,15180,0
20230720,162700,516325790,15180,15180,15180,15180,0
20230720,162600,516325790,15180,15180,15180,15180,0
20230720,162500,516325790,15180,15180,15180,15180,0
20230720,162400,516325790,15180,15180,15180,15180,0
20230720,162300,516325790,15180,15180,15180,15180,0
20230720,162200,516325790,15180,15180,15180,15180,0
20230720,162100,516325790,15180,15180,15180,15180,0
20230720,162000,516325790,15180,15180,15180,15180,0
20230720,161900,516325790,15180,15180,15180,15180,0
20230720,161800,516325790,15180,15180,15180,15180,0
20230720,161700,516325790,15180,15180,15180,15180,0
20230720,161600,516325790,15180,15180,15180,15180,0
20230720,161500,516325790,15180,15180,15180,15180,0
20230720,161400,516325790,15180,15180,15180,15180,0
20230720,161300,516325790,15180,15180,15180,15180,0
20230720,161200,516325790,15180,15180,15180,15180,0
20230720,161100,516325790,15180,15180,15180,15180,0
20230720,161000,516325790,15180,15180,15180,15180,0
20230720,160900,516325790,15180,15180,15180,15180,0
20230720,160800,516325790,15180,15180,15180,15180,0
20230720,160700,516325790,15180,15180,15180,15180,0
20230720,160600,516325790,15180,15180,15180,15180,0
20230720,160500,516325790,15180,15180,15180,15180,0
20230720,160400,516325790,15180,15180,15180,15180,0
20230720,160300,516325790,15180,15180,15180,15180,0
20230720,160200,516325790,15180,15180,15180,15180,0
20230720,160100,516325790,15180,15180,15180,15180,0
20230720,160000,516325790,15180,15180,15180,15180,0
20230720,155900,516325790,15180,15180,15180,15180,890
20230720,155800,516325790,15180,15180,15180,15180,0
20230720,155700,516325790,15180,15180,15180,15180,0
20230720,155600,516325790,15180,15180,15180,15180,0
20230720,155500,516325790,15180,15180,15180,15180,0
20230720,155400,516325790,15180,15180,15180,15180,0
20230720,155300,516325790,15180,15180,15180,15180,0
20230720,155200,516325790,15180,15180,15180,15180,0
20230720,155100,516325790,15180,15180,15180,15180,0
20230720,155000,516325790,15180,15180,15180,15180,0
20230720,154900,516325790,15180,15180,15180,15180,0
20230720,154800,516325790,15180,15180,15180,15180,0
20230720,154700,516325790,15180,15180,15180,15180,0
20230720,154600,516325790,15180,15180,15180,15180,0
20230720,154500,516325790,15180,15180,15180,15180,0
20230720,154400,516325790,15180,15180,15180,15180,0
20230720,154300,516325790,15180,15180,15180,15180,0
20230720,154200,516325790,15180,15180,15180,15180,0
20230720,154100,516325790,15180,15180,15180,15180,0
20230720,154000,516325790,15180,15180,15180,15180,0
20230720,153900,516325790,15180,15180,15180,15180,0
20230720,153800,516325790,15180,15180,15180,15180,0
20230720,153700,516325790,15180,15180,15180,15180,0
20230720,153600,516325790,15180,15180,15180,15180,0
20230720,153500,516325790,15180,15180,15180,15180,0
20230720,153400,516325790,15180,15180,15180,15180,0
20230720,153300,516325790,15180,15180,15180,15180,0
20230720,153200,516325790,15180,15180,15180,15180,0
20230720,153100,516325790,15180,15180,15180,15180,0
20230720,153000,516325790,15180,15180,15180,15180,890
20230720,152900,502815590,15270,15270,15270,15270,0
20230720,152800,502815590,15270,15270,15270,15270,0
20230720,152700,502815590,15270,15270,15270,15270,0
20230720,152600,502815590,15270,15270,15270,15270,0
20230720,152500,502815590,15270,15270,15270,15270,0
20230720,152400,502815590,15270,15270,15270,15270,0
20230720,152300,502815590,15270,15270,15270,15270,0
20230720,152200,502815590,15270,15270,15270,15270,0
20230720,152100,502815590,15270,15270,15270,15270,0
20230720,152000,502815590,15270,15270,15270,15270,0
20230720,151900,502815590,15270,15260,15270,15260,100
20230720,151800,501289260,15270,15270,15270,15270,0
20230720,151700,501289260,15270,15270,15270,15270,0
20230720,151600,501289260,15270,15270,15270,15270,0
20230720,151500,501289260,15270,15270,15270,15270,0
20230720,151400,501289260,15270,15270,15270,15270,0
20230720,151300,501289260,15270,15270,15270,15270,0
20230720,151200,501289260,15270,15270,15270,15270,0
20230720,151100,501289260,15270,15270,15270,15270,0
20230720,151000,501289260,15270,15270,15270,15270,0
20230720,150900,501289260,15270,15250,15270,15250,21
20230720,150800,500968810,15260,15200,15260,15200,23
20230720,150700,500619090,15280,15280,15280,15280,0
20230720,150600,500619090,15280,15280,15280,15280,0
20230720,150500,500619090,15280,15280,15280,15280,0
20230720,150400,500619090,15280,15280,15280,15280,1
20230720,150300,500603810,15280,15280,15280,15280,0
20230720,150200,500603810,15280,15160,15280,15160,3
20230720,150100,500558210,15230,15230,15230,15230,1
20230720,150000,500542980,15150,15160,15160,15150,115
20230720,145900,498799710,15230,15190,15230,15160,82
20230720,145800,497554790,15190,15200,15200,15190,45
20230720,145700,496870960,15260,15260,15260,15260,0
20230720,145600,496870960,15260,15260,15260,15260,15
20230720,145500,496642060,15270,15270,15270,15270,15
20230720,145400,496413010,15270,15190,15310,15190,2122
20230720,145300,464022660,15190,15120,15190,15120,888
20230720,145200,450561160,15130,15130,15130,15130,16
20230720,145100,450319080,15160,15160,15160,15160,0
20230720,145000,450319080,15160,15160,15160,15160,0
20230720,144900,450319080,15160,15160,15160,15160,15
20230720,144800,450091680,15180,15170,15180,15170,17
20230720,144700,449833780,15170,15170,15170,15170,15
20230720,144600,449606230,15180,15100,15180,15100,97
20230720,144500,448140430,15100,15100,15100,15100,12
20230720,144400,447959230,15100,15100,15100,15090,71
20230720,144300,446887510,15100,15100,15100,15100,159
20230720,144200,444486610,15100,15100,15100,15100,0
20230720,144100,444486610,15100,15100,15100,15090,32
20230720,144000,444003700,15120,15120,15120,15120,15
20230720,143900,443776900,15120,15120,15120,15120,0
20230720,143800,443776900,15120,15140,15140,15120,17
20230720,143700,443519560,15150,15150,15150,15150,0
20230720,143600,443519560,15150,15150,15150,15150,16
20230720,143500,443277160,15190,15190,15190,15190,0
20230720,143400,443277160,15190,15170,15190,15170,20
20230720,143300,442973740,15170,15140,15170,15140,118
20230720,143200,441187160,15170,15170,15170,15170,0
20230720,143100,441187160,15170,15170,15170,15170,15
20230720,143000,440959610,15200,15140,15200,15140,13
20230720,142900,440762580,15130,15110,15130,15060,312
20230720,142800,436056800,15130,15130,15130,15130,0
20230720,142700,436056800,15130,15130,15130,15130,2
20230720,142600,436026540,15100,15100,15100,15100,73
20230720,142500,434924240,15110,15100,15110,15100,31
20230720,142400,434456120,15120,15120,15120,15120,15
20230720,142300,434229320,15120,15130,15130,15120,7
20230720,142200,434123460,15110,15130,15130,15110,154
20230720,142100,431796190,15130,15130,15130,15130,150
20230720,142000,429526690,15130,15130,15140,15130,49
20230720,141900,428785300,15130,15140,15140,15130,70
20230720,141800,427726180,15130,15130,15130,15130,74
20230720,141700,426606560,15140,15140,15150,15140,67
20230720,141600,425592160,15150,15150,15150,15150,0
20230720,141500,425592160,15150,15150,15150,15150,15
20230720,141400,425364910,15150,15150,15150,15150,47
20230720,141300,424652860,15170,15170,15170,15170,21
20230720,141200,424334290,15200,15200,15200,15200,0
20230720,141100,424334290,15200,15200,15200,15200,15
20230720,141000,424106290,15200,15200,15200,15200,0
20230720,140900,424106290,15200,15170,15200,15150,139
20230720,140800,421999400,15170,15170,15170,15170,15
20230720,140700,421771850,15190,15190,15190,15190,0
20230720,140600,421771850,15190,15190,15190,15190,95
20230720,140500,420328800,15200,15200,15200,15200,0
20230720,140400,420328800,15200,15200,15200,15200,15
20230720,140300,420100800,15230,15230,15230,15230,0
20230720,140200,420100800,15230,15150,15230,15150,25
20230720,140100,419721750,15150,15150,15150,15140,49
20230720,140000,418979460,15160,15160,15160,15160,0
20230720,135900,418979460,15160,15150,15160,15150,29
20230720,135800,418540050,15150,15150,15150,15150,132
20230720,135700,416540250,15150,15150,15150,15150,15
20230720,135600,416313000,15180,15180,15180,15180,0
20230720,135500,416313000,15180,15190,15190,15120,82
20230720,135400,415072020,15210,15210,15210,15210,0
20230720,135300,415072020,15210,15130,15210,15130,44
20230720,135200,414406080,15140,15150,15260,15140,829
20230720,135100,401849700,15150,15130,15150,15130,78
20230720,135000,400669100,15140,15140,15140,15140,186
20230720,134900,397853060,15150,15150,15150,15150,1
20230720,134800,397837910,15150,15150,15150,15150,15
20230720,134700,397610660,15180,15180,15180,15180,0
20230720,134600,397610660,15180,15180,15180,15180,0
20230720,134500,397610660,15180,15180,15180,15180,17
20230720,134400,397352600,15120,15120,15120,15120,28
20230720,134300,396929240,15210,15120,15210,15120,18
20230720,134200,396655640,15230,15140,15230,15140,52
20230720,134100,395868180,15260,15210,15260,15100,248
20230720,134000,392095850,15250,15250,15250,15250,0
20230720,133900,392095850,15250,15150,15250,15150,237
20230720,133800,388499260,15160,15160,15160,15160,0
20230720,133700,388499260,15160,15100,15160,15100,29
20230720,133600,388061300,15100,15180,15180,15100,18
20230720,133500,387788220,15200,15200,15200,15200,0
20230720,133400,387788220,15200,15200,15200,15200,15
20230720,133300,387560220,15280,15280,15280,15280,0
20230720,133200,387560220,15280,15280,15280,15280,15
20230720,133100,387331020,15290,15050,15290,15040,2800
20230720,133000,345090050,15070,15050,15070,15050,38
20230720,132900,344518060,15050,15050,15050,15050,46
20230720,132800,343825760,15060,15060,15060,15060,15
20230720,132700,343599860,15060,15060,15060,15060,21
20230720,132600,343283600,15060,15060,15060,15060,84
20230720,132500,342018560,15060,15060,15060,15060,0
20230720,132400,342018560,15060,15060,15060,15060,29
20230720,132300,341581820,15060,15060,15060,15060,49
20230720,132200,340843880,15060,15060,15060,15060,0
20230720,132100,340843880,15060,15070,15070,15060,85
20230720,132000,339563340,15080,15080,15080,15080,15
20230720,131900,339337140,15080,15080,15080,15080,0
20230720,131800,339337140,15080,15080,15080,15080,16
20230720,131700,339095860,15110,15110,15110,15110,1
20230720,131600,339080750,15080,15080,15080,15080,84
20230720,131500,337814030,15080,15080,15080,15080,19
20230720,131400,337527510,15080,15080,15080,15080,24
20230720,131300,337165590,15080,15080,15080,15080,51
20230720,131200,336396510,15090,15090,15090,15090,200
20230720,131100,333378510,15100,15100,15100,15100,15
20230720,131000,333152010,15100,15100,15100,15090,70
20230720,130900,332095310,15110,15110,15120,15110,45
20230720,130800,331415350,15110,15110,15110,15110,0
20230720,130700,331415350,15110,15120,15120,15110,37
20230720,130600,330856130,15120,15120,15120,15120,79
20230720,130500,329661650,15120,15120,15120,15110,397
20230720,130400,323659320,15130,15130,15130,15130,0
20230720,130300,323659320,15130,15110,15130,15110,62
20230720,130200,322722230,15110,15130,15130,15110,34
20230720,130100,322208470,15130,15130,15130,15130,2
20230720,130000,322178210,15110,15120,15120,15110,60
20230720,125900,321271360,15140,15140,15140,15140,0
20230720,125800,321271360,15140,15090,15140,15090,46
20230720,125700,320576610,15090,15100,15100,15090,86
20230720,125600,319278850,15120,15120,15120,15120,0
20230720,125500,319278850,15120,15120,15120,15120,16
20230720,125400,319036930,15150,15150,15150,15150,0
20230720,125300,319036930,15150,15150,15150,15150,15
20230720,125200,318809680,15150,15070,15150,15070,105
20230720,125100,317225190,15070,15080,15090,15070,88
20230720,125000,315898310,15090,15090,15090,15090,3
20230720,124900,315853040,15080,15090,15090,15080,60
20230720,124800,314947920,15100,15100,15100,15100,50
20230720,124700,314192920,15110,15110,15110,15110,0
20230720,124600,314192920,15110,15110,15110,15110,15
20230720,124500,313966270,15140,15140,15140,15140,0
20230720,124400,313966270,15140,15140,15140,15140,15
20230720,124300,313739170,15140,15100,15140,15090,98
20230720,124200,312259830,15110,15110,15110,15110,15
20230720,124100,312033180,15110,15090,15110,15090,65
20230720,124000,311052220,15100,15100,15100,15100,23
20230720,123900,310704920,15110,15110,15110,15110,0
20230720,123800,310704920,15110,15090,15110,15090,72
20230720,123700,309618350,15100,15100,15100,15100,16
20230720,123600,309376750,15090,15100,15100,15090,33
20230720,123500,308878760,15090,15100,15100,15090,64
20230720,123400,307912850,15100,15090,15100,15090,23
20230720,123300,307565560,15090,15090,15100,15090,115
20230720,123200,305830040,15100,15100,15100,15100,0
20230720,123100,305830040,15100,15100,15100,15100,2
20230720,123000,305799840,15090,15090,15090,15090,46
20230720,122900,305105700,15120,15120,15120,15120,0
20230720,122800,305105700,15120,15120,15120,15120,15
20230720,122700,304878900,15150,15150,15150,15150,0
20230720,122600,304878900,15150,15150,15150,15150,16
20230720,122500,304636500,15150,15080,15150,15080,160
20230720,122400,302220800,15090,15090,15090,15090,15
20230720,122300,301994450,15090,15090,15090,15090,1
20230720,122200,301979360,15090,15090,15090,15080,70
20230720,122100,300923730,15100,15100,15100,15100,15
20230720,122000,300697230,15100,15090,15100,15090,17
20230720,121900,300440680,15090,15090,15100,15090,111
20230720,121800,298765680,15090,15090,15090,15090,0
20230720,121700,298765680,15090,15090,15090,15090,15
20230720,121600,298539330,15120,15120,15120,15120,0
20230720,121500,298539330,15120,15120,15120,15120,15
20230720,121400,298312530,15120,15070,15120,15060,106
20230720,121300,296714660,15060,15060,15060,15060,32
20230720,121200,296232740,15060,15060,15060,15060,0
20230720,121100,296232740,15060,15060,15060,15060,68
20230720,121000,295208660,15070,15070,15070,15070,31
20230720,120900,294741490,15100,15100,15100,15100,0
20230720,120800,294741490,15100,15080,15100,15080,51
20230720,120700,293972160,15080,15060,15080,15060,43
20230720,120600,293324460,15060,15070,15070,15060,85
20230720,120500,292044110,15070,15070,15070,15070,5
20230720,120400,291968760,15080,15060,15080,15060,18
20230720,120300,291697660,15050,15060,15060,15050,103
20230720,120200,290147010,15050,15050,15050,15050,0
20230720,120100,290147010,15050,15050,15050,15050,290
20230720,120000,285782510,15050,15090,15090,15050,5813
20230720,115900,198224320,15090,15090,15090,15090,13
20230720,115800,198028150,15080,15090,15090,15080,34
20230720,115700,197515420,15110,15090,15110,15090,21
20230720,115600,197198510,15090,15090,15090,15090,41
20230720,115500,196579820,15090,15100,15110,15090,51
20230720,115400,195810110,15100,15080,15100,15080,18
20230720,115300,195538330,15100,15080,15100,15080,38
20230720,115200,194965260,15080,15080,15110,15080,45
20230720,115100,194285940,15110,15090,15110,15080,155
20230720,115000,191946940,15090,15090,15090,15090,63
20230720,114900,190996270,15090,15090,15090,15090,57
20230720,114800,190136140,15090,15090,15090,15090,34
20230720,114700,189623080,15090,15100,15100,15090,705
20230720,114600,178978860,15100,15100,15100,15100,242
20230720,114500,175324660,15110,15100,15110,15100,164
20230720,114400,172848110,15100,15100,15100,15100,47
20230720,114300,172138410,15110,15110,15110,15100,33
20230720,114200,171639950,15100,15100,15100,15100,433
20230720,114100,165101650,15100,15110,15110,15100,53
20230720,114000,164301200,15110,15100,15110,15100,34
20230720,113900,163787780,15110,15110,15120,15100,57
20230720,113800,162926820,15100,15100,15100,15100,0
20230720,113700,162926820,15100,15100,15110,15100,57
20230720,113600,162066100,15120,15110,15120,15100,252
20230720,113500,158260410,15120,15120,15120,15120,0
20230720,113400,158260410,15120,15130,15130,15110,77
20230720,113300,157096860,15110,15110,15110,15110,86
20230720,113200,155797400,15110,15110,15110,15110,35
20230720,113100,155268550,15110,15110,15120,15110,160
20230720,113000,152850690,15120,15120,15120,15120,1
20230720,112900,152835570,15110,15110,15110,15100,109
20230720,112800,151188860,15100,15100,15110,15100,69
20230720,112700,150146940,15110,15100,15110,15100,54
20230720,112600,149331380,15110,15100,15110,15100,57
20230720,112500,148470660,15100,15110,15110,15100,41
20230720,112400,147851410,15110,15110,15110,15110,3
20230720,112300,147806080,15110,15110,15130,15110,72
20230720,112200,146718120,15120,15120,15120,15120,2
20230720,112100,146687880,15100,15110,15110,15100,424
20230720,112000,140283860,15110,15110,15110,15110,28
20230720,111900,139860780,15110,15120,15120,15110,32
20230720,111800,139377210,15110,15110,15110,15110,1
20230720,111700,139362100,15130,15110,15130,15110,5
20230720,111600,139286520,15110,15110,15110,15110,41
20230720,111500,138667010,15110,15110,15110,15110,59
20230720,111400,137775520,15120,15110,15120,15110,20
20230720,111300,137473220,15120,15120,15120,15110,159
20230720,111200,135069260,15120,15120,15120,15120,129
20230720,111100,133118780,15120,15130,15130,15120,67
20230720,111000,132105370,15130,15140,15140,15130,56
20230720,110900,131257860,15140,15140,15140,15140,70
20230720,110800,130198060,15130,15140,15140,15130,8
20230720,110700,130076950,15150,15170,15170,15150,45
20230720,110600,129394590,15170,15170,15170,15170,1
20230720,110500,129379420,15160,15170,15170,15160,3
20230720,110400,129333930,15170,15160,15170,15160,39
20230720,110300,128742430,15140,15120,15140,15120,25
20230720,110200,128364150,15110,15100,15110,15100,176
20230720,110100,125705360,15110,15100,15110,15100,105
20230720,110000,124119850,15100,15100,15100,15100,42
20230720,105900,123485650,15100,15110,15110,15100,820
20230720,105800,111097780,15110,15110,15110,15110,2
20230720,105700,111067560,15110,15100,15110,15100,41
20230720,105600,110448100,15130,15130,15130,15130,140
20230720,105500,108329900,15130,15130,15130,15130,3
20230720,105400,108284510,15130,15130,15130,15130,43
20230720,105300,107633920,15130,15130,15130,15130,41
20230720,105200,107013590,15130,15130,15130,15130,53
20230720,105100,106211700,15140,15140,15140,15140,15
20230720,105000,105984600,15140,15140,15140,15140,12
20230720,104900,105802920,15120,15150,15150,15120,125
20230720,104800,103912380,15160,15140,15160,15140,45
20230720,104700,103230660,15140,15140,15140,15140,10
20230720,104600,103079260,15150,15130,15160,15130,161
20230720,104500,100639740,15130,15130,15130,15130,2
20230720,104400,100609480,15150,15150,15150,15150,46
20230720,104300,99912580,15170,15170,15170,15170,21
20230720,104200,99594010,15170,15170,15170,15170,7
20230720,104100,99487820,15170,15190,15190,15170,24
20230720,104000,99123540,15180,15180,15180,15180,68
20230720,103900,98091300,15180,15180,15180,15180,4
20230720,103800,98030580,15190,15180,15190,15180,59
20230720,103700,97134630,15170,15170,15170,15170,11
20230720,103600,96967760,15170,15170,15170,15170,0
20230720,103500,96967760,15170,15260,15260,15170,18
20230720,103400,96693250,15260,15260,15260,15260,0
20230720,103300,96693250,15260,15260,15260,15260,15
20230720,103200,96464350,15260,15260,15260,15260,0
20230720,103100,96464350,15260,15260,15260,15260,15
20230720,103000,96235450,15260,15260,15260,15260,0
20230720,102900,96235450,15260,15260,15260,15260,0
20230720,102800,96235450,15260,15250,15260,15250,15
20230720,102700,96006590,15260,15260,15260,15260,0
20230720,102600,96006590,15260,15260,15260,15260,15
20230720,102500,95777690,15260,15260,15260,15260,0
20230720,102400,95777690,15260,15240,15260,15240,15
20230720,102300,95548810,15260,15260,15260,15260,0
20230720,102200,95548810,15260,15260,15260,15260,0
20230720,102100,95548810,15260,15250,15260,15250,16
20230720,102000,95304690,15260,15240,15260,15240,10
20230720,101900,95152220,15280,15230,15280,15220,34
20230720,101800,94634060,15230,15220,15230,15220,5
20230720,101700,94557920,15230,15230,15230,15230,30
20230720,101600,94101020,15230,15230,15230,15230,8
20230720,101500,93979180,15260,15260,15260,15260,15
20230720,101400,93750280,15280,15280,15280,15280,0
20230720,101300,93750280,15280,15280,15280,15280,0
20230720,101200,93750280,15280,15240,15280,15240,15
20230720,101100,93521350,15280,15280,15280,15280,0
20230720,101000,93521350,15280,15280,15290,15110,71
20230720,100900,92447180,15290,15170,15290,15170,37
20230720,100800,91885230,15170,15170,15170,15170,15
20230720,100700,91657680,15170,15170,15170,15170,0
20230720,100600,91657680,15170,15100,15170,15100,72
20230720,100500,90570060,15170,15170,15170,15170,19
20230720,100400,90281830,15170,15170,15170,15170,0
20230720,100300,90281830,15170,15170,15170,15170,0
20230720,100200,90281830,15170,15170,15170,15170,0
20230720,100100,90281830,15170,15170,15170,15170,0
20230720,100000,90281830,15170,15170,15170,15170,0
20230720,095900,90281830,15170,15170,15170,15170,0
20230720,095800,90281830,15170,15170,15170,15170,5
20230720,095700,90205980,15170,15160,15170,15160,25
20230720,095600,89826970,15160,15160,15160,15160,0
20230720,095500,89826970,15160,15160,15160,15160,0
20230720,095400,89826970,15160,15160,15160,15160,0
20230720,095300,89826970,15160,15160,15160,15160,2
20230720,095200,89796650,15080,15080,15080,15080,1
20230720,095100,89781570,15170,15100,15170,15100,10
20230720,095000,89630500,15070,15090,15170,15070,722
20230720,094900,78741600,15100,15100,15100,15100,6
20230720,094800,78651000,15090,15100,15100,15090,99
20230720,094700,77157080,15090,15090,15090,15090,0
20230720,094600,77157080,15090,15090,15090,15090,0
20230720,094500,77157080,15090,15090,15090,15090,0
20230720,094400,77157080,15090,15110,15110,15090,800
20230720,094300,65082830,15210,15210,15210,15210,0
20230720,094200,65082830,15210,15210,15210,15210,0
20230720,094100,65082830,15210,15210,15210,15210,2
20230720,094000,65052410,15230,15230,15230,15230,0
20230720,093900,65052410,15230,15230,15230,15230,0
20230720,093800,65052410,15230,15230,15230,15230,0
20230720,093700,65052410,15230,15230,15230,15230,2
20230720,093600,65021950,15230,15230,15230,15230,0
20230720,093500,65021950,15230,15230,15230,15230,0
20230720,093400,65021950,15230,15230,15230,15230,1
20230720,093300,65006720,15230,15200,15230,15200,226
20230720,093200,61571440,15200,15100,15200,15100,612
20230720,093100,52319750,15100,15100,15100,15100,305
20230720,093000,47714250,15100,15100,15100,15100,100
20230720,092900,46204250,15100,15110,15110,15100,239
20230720,092800,42594960,15200,15100,15200,15100,2
20230720,092700,42564660,15200,15200,15200,15200,0
20230720,092600,42564660,15200,15200,15200,15200,0
20230720,092500,42564660,15200,15200,15200,15200,0
20230720,092400,42564660,15200,15200,15200,15200,0
20230720,092300,42564660,15200,15200,15200,15200,0
20230720,092200,42564660,15200,15200,15200,15200,0
20230720,092100,42564660,15200,15200,15200,15200,6
20230720,092000,42473460,15200,15200,15200,15200,0
20230720,091900,42473460,15200,15200,15200,15200,0
20230720,091800,42473460,15200,15200,15200,15200,0
20230720,091700,42473460,15200,15200,15200,15200,1
20230720,091600,42458260,15090,15090,15090,15090,0
20230720,091500,42458260,15090,15110,15110,15090,1000
20230720,091400,27362920,15200,15200,15200,15200,0
20230720,091300,27362920,15200,15110,15200,15110,2
20230720,091200,27332610,15100,15190,15190,15100,25
20230720,091100,26954030,15190,15200,15200,15190,4
20230720,091000,26893260,15090,15100,15100,15090,80
20230720,090900,25686040,15100,15190,15190,15100,7
20230720,090800,25579890,15210,15220,15220,15210,3
20230720,090700,25534250,15110,15200,15220,15110,490
20230720,090600,18108110,15230,15230,15230,15230,0
20230720,090500,18108110,15230,15280,15280,15230,621
20230720,090400,8634230,15350,15350,15350,15350,0
20230720,090300,8634230,15350,15350,15350,15350,10
20230720,090200,8480730,15350,15350,15350,15350,2
20230720,090100,8450030,15280,15300,15370,15280,56
20230720,090000,7594160,15280,15280,15280,15280,497