KissMeData/081000/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193700,717262870,18290,18290,18290,18290,588
20230720,193600,717262870,18290,18290,18290,18290,0
20230720,193500,717262870,18290,18290,18290,18290,0
20230720,193400,717262870,18290,18290,18290,18290,0
20230720,193300,717262870,18290,18290,18290,18290,0
20230720,193200,717262870,18290,18290,18290,18290,0
20230720,193100,717262870,18290,18290,18290,18290,0
20230720,193000,717262870,18290,18290,18290,18290,0
20230720,192900,717262870,18290,18290,18290,18290,0
20230720,192800,717262870,18290,18290,18290,18290,0
20230720,192700,717262870,18290,18290,18290,18290,0
20230720,192600,717262870,18290,18290,18290,18290,0
20230720,192500,717262870,18290,18290,18290,18290,0
20230720,192400,717262870,18290,18290,18290,18290,0
20230720,192300,717262870,18290,18290,18290,18290,0
20230720,192200,717262870,18290,18290,18290,18290,0
20230720,192100,717262870,18290,18290,18290,18290,0
20230720,192000,717262870,18290,18290,18290,18290,0
20230720,191900,717262870,18290,18290,18290,18290,0
20230720,191800,717262870,18290,18290,18290,18290,0
20230720,191700,717262870,18290,18290,18290,18290,0
20230720,191600,717262870,18290,18290,18290,18290,0
20230720,191500,717262870,18290,18290,18290,18290,0
20230720,191400,717262870,18290,18290,18290,18290,0
20230720,191300,717262870,18290,18290,18290,18290,0
20230720,191200,717262870,18290,18290,18290,18290,0
20230720,191100,717262870,18290,18290,18290,18290,0
20230720,191000,717262870,18290,18290,18290,18290,0
20230720,190900,717262870,18290,18290,18290,18290,0
20230720,190800,717262870,18290,18290,18290,18290,0
20230720,190700,717262870,18290,18290,18290,18290,588
20230720,190600,717262870,18290,18290,18290,18290,0
20230720,190500,717262870,18290,18290,18290,18290,0
20230720,190400,717262870,18290,18290,18290,18290,0
20230720,190300,717262870,18290,18290,18290,18290,0
20230720,190200,717262870,18290,18290,18290,18290,0
20230720,190100,717262870,18290,18290,18290,18290,0
20230720,190000,717262870,18290,18290,18290,18290,0
20230720,185900,717262870,18290,18290,18290,18290,0
20230720,185800,717262870,18290,18290,18290,18290,0
20230720,185700,717262870,18290,18290,18290,18290,0
20230720,185600,717262870,18290,18290,18290,18290,0
20230720,185500,717262870,18290,18290,18290,18290,0
20230720,185400,717262870,18290,18290,18290,18290,0
20230720,185300,717262870,18290,18290,18290,18290,0
20230720,185200,717262870,18290,18290,18290,18290,0
20230720,185100,717262870,18290,18290,18290,18290,0
20230720,185000,717262870,18290,18290,18290,18290,0
20230720,184900,717262870,18290,18290,18290,18290,0
20230720,184800,717262870,18290,18290,18290,18290,0
20230720,184700,717262870,18290,18290,18290,18290,0
20230720,184600,717262870,18290,18290,18290,18290,0
20230720,184500,717262870,18290,18290,18290,18290,0
20230720,184400,717262870,18290,18290,18290,18290,0
20230720,184300,717262870,18290,18290,18290,18290,0
20230720,184200,717262870,18290,18290,18290,18290,0
20230720,184100,717262870,18290,18290,18290,18290,0
20230720,184000,717262870,18290,18290,18290,18290,0
20230720,183900,717262870,18290,18290,18290,18290,0
20230720,183800,717262870,18290,18290,18290,18290,0
20230720,183700,717262870,18290,18290,18290,18290,588
20230720,183600,717262870,18290,18290,18290,18290,0
20230720,183500,717262870,18290,18290,18290,18290,0
20230720,183400,717262870,18290,18290,18290,18290,0
20230720,183300,717262870,18290,18290,18290,18290,0
20230720,183200,717262870,18290,18290,18290,18290,0
20230720,183100,717262870,18290,18290,18290,18290,0
20230720,183000,717262870,18290,18290,18290,18290,0
20230720,182900,717262870,18290,18290,18290,18290,0
20230720,182800,717262870,18290,18290,18290,18290,0
20230720,182700,717262870,18290,18290,18290,18290,0
20230720,182600,717262870,18290,18290,18290,18290,0
20230720,182500,717262870,18290,18290,18290,18290,0
20230720,182400,717262870,18290,18290,18290,18290,0
20230720,182300,717262870,18290,18290,18290,18290,0
20230720,182200,717262870,18290,18290,18290,18290,0
20230720,182100,717262870,18290,18290,18290,18290,0
20230720,182000,717262870,18290,18290,18290,18290,0
20230720,181900,717262870,18290,18290,18290,18290,0
20230720,181800,717262870,18290,18290,18290,18290,0
20230720,181700,717262870,18290,18290,18290,18290,0
20230720,181600,717262870,18290,18290,18290,18290,0
20230720,181500,717262870,18290,18290,18290,18290,0
20230720,181400,717262870,18290,18290,18290,18290,0
20230720,181300,717262870,18290,18290,18290,18290,0
20230720,181200,717262870,18290,18290,18290,18290,0
20230720,181100,717262870,18290,18290,18290,18290,0
20230720,181000,717262870,18290,18290,18290,18290,0
20230720,180900,717262870,18290,18290,18290,18290,0
20230720,180800,717262870,18290,18290,18290,18290,0
20230720,180700,717262870,18290,18290,18290,18290,588
20230720,180600,717262870,18290,18290,18290,18290,0
20230720,180500,717262870,18290,18290,18290,18290,0
20230720,180400,717262870,18290,18290,18290,18290,0
20230720,180300,717262870,18290,18290,18290,18290,0
20230720,180200,717262870,18290,18290,18290,18290,0
20230720,180100,717262870,18290,18290,18290,18290,0
20230720,180000,717262870,18290,18290,18290,18290,0
20230720,175900,717262870,18290,18290,18290,18290,0
20230720,175800,717262870,18290,18290,18290,18290,0
20230720,175700,717262870,18290,18290,18290,18290,0
20230720,175600,717262870,18290,18290,18290,18290,0
20230720,175500,717262870,18290,18290,18290,18290,0
20230720,175400,717262870,18290,18290,18290,18290,0
20230720,175300,717262870,18290,18290,18290,18290,0
20230720,175200,717262870,18290,18290,18290,18290,0
20230720,175100,717262870,18290,18290,18290,18290,0
20230720,175000,717262870,18290,18290,18290,18290,0
20230720,174900,717262870,18290,18290,18290,18290,0
20230720,174800,717262870,18290,18290,18290,18290,0
20230720,174700,717262870,18290,18290,18290,18290,0
20230720,174600,717262870,18290,18290,18290,18290,0
20230720,174500,717262870,18290,18290,18290,18290,0
20230720,174400,717262870,18290,18290,18290,18290,0
20230720,174300,717262870,18290,18290,18290,18290,0
20230720,174200,717262870,18290,18290,18290,18290,0
20230720,174100,717262870,18290,18290,18290,18290,0
20230720,174000,717262870,18290,18290,18290,18290,0
20230720,173900,717262870,18290,18290,18290,18290,0
20230720,173800,717262870,18290,18290,18290,18290,0
20230720,173700,717262870,18290,18290,18290,18290,588
20230720,173600,717262870,18290,18290,18290,18290,0
20230720,173500,717262870,18290,18290,18290,18290,0
20230720,173400,717262870,18290,18290,18290,18290,0
20230720,173300,717262870,18290,18290,18290,18290,0
20230720,173200,717262870,18290,18290,18290,18290,0
20230720,173100,717262870,18290,18290,18290,18290,0
20230720,173000,717262870,18290,18290,18290,18290,0
20230720,172900,717262870,18290,18290,18290,18290,0
20230720,172800,717262870,18290,18290,18290,18290,0
20230720,172700,717262870,18290,18290,18290,18290,0
20230720,172600,717262870,18290,18290,18290,18290,0
20230720,172500,717262870,18290,18290,18290,18290,0
20230720,172400,717262870,18290,18290,18290,18290,0
20230720,172300,717262870,18290,18290,18290,18290,0
20230720,172200,717262870,18290,18290,18290,18290,0
20230720,172100,717262870,18290,18290,18290,18290,0
20230720,172000,717262870,18290,18290,18290,18290,0
20230720,171900,717262870,18290,18290,18290,18290,0
20230720,171800,717262870,18290,18290,18290,18290,0
20230720,171700,717262870,18290,18290,18290,18290,0
20230720,171600,717262870,18290,18290,18290,18290,0
20230720,171500,717262870,18290,18290,18290,18290,0
20230720,171400,717262870,18290,18290,18290,18290,0
20230720,171300,717262870,18290,18290,18290,18290,0
20230720,171200,717262870,18290,18290,18290,18290,0
20230720,171100,717262870,18290,18290,18290,18290,0
20230720,171000,717262870,18290,18290,18290,18290,0
20230720,170900,717262870,18290,18290,18290,18290,0
20230720,170800,717262870,18290,18290,18290,18290,0
20230720,170700,717262870,18290,18290,18290,18290,588
20230720,170600,717262870,18290,18290,18290,18290,0
20230720,170500,717262870,18290,18290,18290,18290,0
20230720,170400,717262870,18290,18290,18290,18290,0
20230720,170300,717262870,18290,18290,18290,18290,0
20230720,170200,717262870,18290,18290,18290,18290,0
20230720,170100,717262870,18290,18290,18290,18290,0
20230720,170000,717262870,18290,18290,18290,18290,0
20230720,165900,717262870,18290,18290,18290,18290,0
20230720,165800,717262870,18290,18290,18290,18290,0
20230720,165700,717262870,18290,18290,18290,18290,0
20230720,165600,717262870,18290,18290,18290,18290,0
20230720,165500,717262870,18290,18290,18290,18290,0
20230720,165400,717262870,18290,18290,18290,18290,0
20230720,165300,717262870,18290,18290,18290,18290,0
20230720,165200,717262870,18290,18290,18290,18290,0
20230720,165100,717262870,18290,18290,18290,18290,0
20230720,165000,717262870,18290,18290,18290,18290,0
20230720,164900,717262870,18290,18290,18290,18290,0
20230720,164800,717262870,18290,18290,18290,18290,0
20230720,164700,717262870,18290,18290,18290,18290,0
20230720,164600,717262870,18290,18290,18290,18290,0
20230720,164500,717262870,18290,18290,18290,18290,0
20230720,164400,717262870,18290,18290,18290,18290,0
20230720,164300,717262870,18290,18290,18290,18290,0
20230720,164200,717262870,18290,18290,18290,18290,0
20230720,164100,717262870,18290,18290,18290,18290,0
20230720,164000,717262870,18290,18290,18290,18290,0
20230720,163900,717262870,18290,18290,18290,18290,0
20230720,163800,717262870,18290,18290,18290,18290,0
20230720,163700,717262870,18290,18290,18290,18290,588
20230720,163600,717262870,18290,18290,18290,18290,0
20230720,163500,717262870,18290,18290,18290,18290,0
20230720,163400,717262870,18290,18290,18290,18290,0
20230720,163300,717262870,18290,18290,18290,18290,0
20230720,163200,717262870,18290,18290,18290,18290,0
20230720,163100,717262870,18290,18290,18290,18290,0
20230720,163000,717262870,18290,18290,18290,18290,0
20230720,162900,717262870,18290,18290,18290,18290,0
20230720,162800,717262870,18290,18290,18290,18290,0
20230720,162700,717262870,18290,18290,18290,18290,0
20230720,162600,717262870,18290,18290,18290,18290,0
20230720,162500,717262870,18290,18290,18290,18290,0
20230720,162400,717262870,18290,18290,18290,18290,0
20230720,162300,717262870,18290,18290,18290,18290,0
20230720,162200,717262870,18290,18290,18290,18290,0
20230720,162100,717262870,18290,18290,18290,18290,0
20230720,162000,717262870,18290,18290,18290,18290,0
20230720,161900,717262870,18290,18290,18290,18290,0
20230720,161800,717262870,18290,18290,18290,18290,0
20230720,161700,717262870,18290,18290,18290,18290,0
20230720,161600,717262870,18290,18290,18290,18290,0
20230720,161500,717262870,18290,18290,18290,18290,0
20230720,161400,717262870,18290,18290,18290,18290,0
20230720,161300,717262870,18290,18290,18290,18290,0
20230720,161200,717262870,18290,18290,18290,18290,0
20230720,161100,717262870,18290,18290,18290,18290,0
20230720,161000,717262870,18290,18290,18290,18290,0
20230720,160900,717262870,18290,18290,18290,18290,0
20230720,160800,717262870,18290,18290,18290,18290,0
20230720,160700,717262870,18290,18290,18290,18290,588
20230720,160600,717262870,18290,18290,18290,18290,0
20230720,160500,717262870,18290,18290,18290,18290,0
20230720,160400,717262870,18290,18290,18290,18290,0
20230720,160300,717262870,18290,18290,18290,18290,0
20230720,160200,717262870,18290,18290,18290,18290,0
20230720,160100,717262870,18290,18290,18290,18290,0
20230720,160000,717262870,18290,18290,18290,18290,0
20230720,155900,717262870,18290,18290,18290,18290,0
20230720,155800,717262870,18290,18290,18290,18290,0
20230720,155700,717262870,18290,18290,18290,18290,0
20230720,155600,717262870,18290,18290,18290,18290,0
20230720,155500,717262870,18290,18290,18290,18290,0
20230720,155400,717262870,18290,18290,18290,18290,0
20230720,155300,717262870,18290,18290,18290,18290,0
20230720,155200,717262870,18290,18290,18290,18290,0
20230720,155100,717262870,18290,18290,18290,18290,0
20230720,155000,717262870,18290,18290,18290,18290,0
20230720,154900,717262870,18290,18290,18290,18290,0
20230720,154800,717262870,18290,18290,18290,18290,0
20230720,154700,717262870,18290,18290,18290,18290,0
20230720,154600,717262870,18290,18290,18290,18290,0
20230720,154500,717262870,18290,18290,18290,18290,0
20230720,154400,717262870,18290,18290,18290,18290,0
20230720,154300,717262870,18290,18290,18290,18290,0
20230720,154200,717262870,18290,18290,18290,18290,0
20230720,154100,717262870,18290,18290,18290,18290,0
20230720,154000,717262870,18290,18290,18290,18290,0
20230720,153900,717262870,18290,18290,18290,18290,0
20230720,153800,717262870,18290,18290,18290,18290,0
20230720,153700,717262870,18290,18290,18290,18290,588
20230720,153600,717262870,18290,18290,18290,18290,0
20230720,153500,717262870,18290,18290,18290,18290,0
20230720,153400,717262870,18290,18290,18290,18290,0
20230720,153300,717262870,18290,18290,18290,18290,0
20230720,153200,717262870,18290,18290,18290,18290,0
20230720,153100,717262870,18290,18290,18290,18290,0
20230720,153000,717262870,18290,18290,18290,18290,588
20230720,152900,706508350,18280,18280,18280,18280,0
20230720,152800,706508350,18280,18280,18280,18280,0
20230720,152700,706508350,18280,18280,18280,18280,0
20230720,152600,706508350,18280,18280,18280,18280,0
20230720,152500,706508350,18280,18280,18280,18280,0
20230720,152400,706508350,18280,18280,18280,18280,0
20230720,152300,706508350,18280,18280,18280,18280,0
20230720,152200,706508350,18280,18280,18280,18280,0
20230720,152100,706508350,18280,18280,18280,18280,0
20230720,152000,706508350,18280,18280,18280,18280,0
20230720,151900,706508350,18280,18280,18280,18280,62
20230720,151800,705374990,18280,18280,18280,18280,307
20230720,151700,699763030,18280,18280,18280,18280,850
20230720,151600,684225030,18280,18280,18280,18280,65
20230720,151500,683036830,18280,18290,18290,18280,77
20230720,151400,681629240,18280,18290,18290,18280,15
20230720,151300,681354990,18290,18290,18290,18290,5
20230720,151200,681263540,18290,18290,18290,18290,300
20230720,151100,675776540,18290,18290,18290,18290,0
20230720,151000,675776540,18290,18290,18290,18290,211
20230720,150900,671917350,18290,18290,18290,18290,0
20230720,150800,671917350,18290,18300,18300,18290,112
20230720,150700,669868850,18290,18300,18300,18290,181
20230720,150600,666558050,18290,18290,18290,18290,110
20230720,150500,664546150,18300,18300,18300,18300,1
20230720,150400,664527850,18290,18290,18290,18290,50
20230720,150300,663613350,18290,18300,18300,18290,12
20230720,150200,663393770,18300,18300,18300,18300,16
20230720,150100,663100970,18300,18300,18300,18300,150
20230720,150000,660355970,18300,18300,18300,18300,1
20230720,145900,660337670,18300,18300,18300,18300,16
20230720,145800,660044870,18300,18300,18300,18300,24
20230720,145700,659605670,18300,18300,18300,18300,0
20230720,145600,659605670,18300,18300,18300,18300,0
20230720,145500,659605670,18300,18300,18300,18300,10
20230720,145400,659422670,18310,18310,18310,18310,40
20230720,145300,658690270,18310,18310,18310,18310,1
20230720,145200,658671960,18300,18300,18310,18300,55
20230720,145100,657665310,18290,18290,18290,18290,105
20230720,145000,655744860,18290,18290,18290,18290,8
20230720,144900,655598540,18280,18290,18290,18280,125
20230720,144800,653313530,18290,18300,18300,18290,125
20230720,144700,651027270,18300,18300,18300,18300,0
20230720,144600,651027270,18300,18300,18300,18300,10
20230720,144500,650844270,18290,18290,18290,18290,0
20230720,144400,650844270,18290,18290,18290,18290,0
20230720,144300,650844270,18290,18270,18290,18270,42
20230720,144200,650076690,18280,18300,18300,18280,667
20230720,144100,637882790,18300,18310,18310,18300,196
20230720,144000,634295980,18310,18300,18310,18300,7
20230720,143900,634167850,18310,18310,18310,18310,0
20230720,143800,634167850,18310,18300,18310,18300,7
20230720,143700,634039740,18300,18300,18300,18300,0
20230720,143600,634039740,18300,18300,18300,18300,10
20230720,143500,633856740,18300,18300,18300,18300,1
20230720,143400,633838440,18310,18310,18310,18310,2
20230720,143300,633801820,18310,18310,18310,18310,0
20230720,143200,633801820,18310,18310,18310,18310,31
20230720,143100,633234210,18300,18320,18320,18300,185
20230720,143000,629848690,18310,18310,18310,18310,53
20230720,142900,628878260,18320,18320,18320,18310,58
20230720,142800,627816200,18310,18310,18310,18310,100
20230720,142700,625985200,18310,18320,18320,18310,210
20230720,142600,622140000,18320,18310,18320,18310,60
20230720,142500,621040900,18320,18320,18320,18320,0
20230720,142400,621040900,18320,18320,18320,18320,0
20230720,142300,621040900,18320,18320,18320,18320,0
20230720,142200,621040900,18320,18320,18320,18320,10
20230720,142100,620857700,18310,18310,18310,18310,4
20230720,142000,620784460,18310,18310,18310,18310,30
20230720,141900,620235160,18310,18310,18310,18310,0
20230720,141800,620235160,18310,18310,18310,18310,0
20230720,141700,620235160,18310,18310,18310,18310,0
20230720,141600,620235160,18310,18310,18310,18310,1
20230720,141500,620216850,18310,18310,18310,18310,21
20230720,141400,619832340,18300,18300,18300,18300,0
20230720,141300,619832340,18300,18300,18300,18300,0
20230720,141200,619832340,18300,18300,18300,18300,0
20230720,141100,619832340,18300,18310,18310,18300,20
20230720,141000,619466240,18310,18310,18310,18310,15
20230720,140900,619191590,18310,18310,18310,18310,2
20230720,140800,619154970,18300,18310,18310,18300,1000
20230720,140700,600854670,18310,18310,18310,18310,0
20230720,140600,600854670,18310,18300,18310,18300,216
20230720,140500,596900260,18310,18310,18310,18310,13
20230720,140400,596662230,18310,18310,18310,18300,1089
20230720,140300,576730410,18310,18310,18310,18310,0
20230720,140200,576730410,18310,18310,18310,18310,22
20230720,140100,576327590,18310,18310,18310,18310,0
20230720,140000,576327590,18310,18310,18310,18310,68
20230720,135900,575082510,18310,18310,18310,18310,0
20230720,135800,575082510,18310,18310,18310,18310,0
20230720,135700,575082510,18310,18310,18310,18310,0
20230720,135600,575082510,18310,18310,18310,18310,10
20230720,135500,574899410,18320,18310,18320,18310,51
20230720,135400,573965130,18320,18320,18320,18320,0
20230720,135300,573965130,18320,18320,18320,18320,30
20230720,135200,573415530,18310,18310,18310,18310,0
20230720,135100,573415530,18310,18310,18310,18310,0
20230720,135000,573415530,18310,18310,18310,18310,0
20230720,134900,573415530,18310,18310,18310,18310,0
20230720,134800,573415530,18310,18310,18310,18310,0
20230720,134700,573415530,18310,18310,18310,18310,1
20230720,134600,573397220,18310,18310,18310,18310,0
20230720,134500,573397220,18310,18310,18310,18310,81
20230720,134400,571914110,18310,18310,18310,18310,16
20230720,134300,571621150,18310,18310,18310,18310,0
20230720,134200,571621150,18310,18310,18310,18310,0
20230720,134100,571621150,18310,18310,18310,18310,7
20230720,134000,571492980,18300,18300,18300,18300,10
20230720,133900,571309980,18300,18300,18300,18300,0
20230720,133800,571309980,18300,18300,18300,18300,150
20230720,133700,568564980,18310,18310,18310,18310,43
20230720,133600,567777650,18300,18300,18300,18300,606
20230720,133500,556687850,18300,18290,18300,18290,68
20230720,133400,555444120,18280,18280,18280,18280,100
20230720,133300,553616120,18280,18280,18280,18280,0
20230720,133200,553616120,18280,18280,18280,18280,0
20230720,133100,553616120,18280,18280,18280,18280,0
20230720,133000,553616120,18280,18280,18280,18280,200
20230720,132900,549960120,18280,18280,18280,18280,25
20230720,132800,549503120,18280,18280,18280,18280,1
20230720,132700,549484840,18290,18290,18290,18290,1
20230720,132600,549466550,18280,18280,18280,18280,259
20230720,132500,544732030,18280,18280,18280,18280,0
20230720,132400,544732030,18280,18290,18290,18280,32
20230720,132300,544147050,18290,18290,18290,18290,40
20230720,132200,543415450,18290,18290,18290,18290,3
20230720,132100,543360580,18290,18290,18290,18290,20
20230720,132000,542994780,18290,18290,18290,18290,10
20230720,131900,542811880,18270,18270,18270,18270,0
20230720,131800,542811880,18270,18290,18300,18270,1266
20230720,131700,519669200,18280,18280,18280,18280,0
20230720,131600,519669200,18280,18280,18280,18280,0
20230720,131500,519669200,18280,18290,18290,18280,119
20230720,131400,517493610,18290,18290,18290,18290,150
20230720,131300,514750110,18290,18290,18300,18290,134
20230720,131200,512299230,18300,18300,18300,18300,8
20230720,131100,512152830,18300,18300,18300,18300,53
20230720,131000,511182930,18300,18300,18300,18300,1
20230720,130900,511164630,18300,18300,18300,18300,11
20230720,130800,510963330,18300,18300,18300,18300,0
20230720,130700,510963330,18300,18300,18300,18300,120
20230720,130600,508767330,18300,18300,18300,18300,0
20230720,130500,508767330,18300,18300,18300,18300,2
20230720,130400,508730730,18300,18300,18300,18300,3
20230720,130300,508675830,18310,18310,18310,18310,0
20230720,130200,508675830,18310,18310,18310,18310,2
20230720,130100,508639210,18300,18300,18300,18300,0
20230720,130000,508639210,18300,18300,18300,18300,61
20230720,125900,507522910,18300,18310,18310,18300,41
20230720,125800,506772360,18290,18310,18310,18290,11
20230720,125700,506571140,18310,18300,18310,18300,67
20230720,125600,505344380,18290,18300,18300,18290,100
20230720,125500,503515080,18300,18300,18300,18300,0
20230720,125400,503515080,18300,18300,18300,18300,85
20230720,125300,501959580,18300,18300,18300,18300,0
20230720,125200,501959580,18300,18280,18300,18280,701
20230720,125100,489139280,18280,18290,18290,18280,406
20230720,125000,481717590,18290,18290,18290,18290,6
20230720,124900,481607850,18290,18290,18290,18290,0
20230720,124800,481607850,18290,18290,18290,18290,69
20230720,124700,480345840,18300,18300,18300,18300,0
20230720,124600,480345840,18300,18300,18300,18300,4
20230720,124500,480272640,18300,18300,18300,18300,1
20230720,124400,480254340,18290,18290,18290,18290,138
20230720,124300,477730320,18290,18290,18290,18290,3
20230720,124200,477675450,18280,18290,18290,18280,184
20230720,124100,474311830,18290,18290,18290,18290,0
20230720,124000,474311830,18290,18290,18290,18290,2
20230720,123900,474275250,18290,18290,18290,18290,0
20230720,123800,474275250,18290,18290,18290,18290,5
20230720,123700,474183800,18290,18290,18290,18290,0
20230720,123600,474183800,18290,18290,18290,18280,96
20230720,123500,472428460,18290,18290,18290,18290,1
20230720,123400,472410170,18290,18290,18290,18290,10
20230720,123300,472227270,18290,18290,18290,18290,1
20230720,123200,472208980,18290,18290,18290,18290,60
20230720,123100,471111580,18300,18300,18300,18300,5
20230720,123000,471020080,18290,18290,18290,18290,0
20230720,122900,471020080,18290,18290,18290,18290,0
20230720,122800,471020080,18290,18290,18290,18290,0
20230720,122700,471020080,18290,18290,18290,18290,0
20230720,122600,471020080,18290,18290,18290,18290,0
20230720,122500,471020080,18290,18290,18290,18290,0
20230720,122400,471020080,18290,18290,18290,18290,0
20230720,122300,471020080,18290,18290,18290,18290,0
20230720,122200,471020080,18290,18290,18290,18290,1
20230720,122100,471001790,18280,18280,18280,18280,0
20230720,122000,471001790,18280,18280,18280,18280,0
20230720,121900,471001790,18280,18280,18280,18280,0
20230720,121800,471001790,18280,18290,18290,18280,720
20230720,121700,457840040,18290,18310,18310,18290,387
20230720,121600,450759640,18310,18310,18310,18310,10
20230720,121500,450576540,18310,18310,18310,18310,20
20230720,121400,450210340,18310,18300,18310,18300,8
20230720,121300,450063890,18300,18300,18300,18300,354
20230720,121200,443585690,18300,18300,18300,18300,0
20230720,121100,443585690,18300,18300,18300,18300,0
20230720,121000,443585690,18300,18300,18300,18300,56
20230720,120900,442560890,18290,18290,18290,18290,0
20230720,120800,442560890,18290,18290,18290,18290,0
20230720,120700,442560890,18290,18290,18290,18290,0
20230720,120600,442560890,18290,18290,18290,18290,0
20230720,120500,442560890,18290,18290,18290,18290,0
20230720,120400,442560890,18290,18290,18290,18290,30
20230720,120300,442012190,18290,18290,18290,18290,114
20230720,120200,439927130,18290,18290,18290,18290,11
20230720,120100,439725940,18280,18280,18280,18280,0
20230720,120000,439725940,18280,18280,18280,18280,0
20230720,115900,439725940,18280,18280,18280,18280,0
20230720,115800,439725940,18280,18280,18280,18280,0
20230720,115700,439725940,18280,18300,18300,18280,193
20230720,115600,436197480,18290,18290,18290,18290,110
20230720,115500,434185580,18290,18290,18290,18290,0
20230720,115400,434185580,18290,18290,18290,18290,1
20230720,115300,434167290,18290,18280,18290,18280,8
20230720,115200,434021000,18290,18290,18290,18290,10
20230720,115100,433838100,18290,18290,18290,18290,8
20230720,115000,433691780,18280,18280,18280,18280,84
20230720,114900,432156260,18290,18290,18290,18290,5
20230720,114800,432064810,18280,18300,18300,18280,1134
20230720,114700,411332830,18300,18290,18300,18290,19
20230720,114600,410985220,18300,18310,18310,18300,219
20230720,114500,406977510,18320,18320,18320,18320,0
20230720,114400,406977510,18320,18310,18320,18310,115
20230720,114300,404871750,18290,18290,18290,18290,15
20230720,114200,404597400,18310,18300,18310,18300,21
20230720,114100,404212900,18310,18310,18310,18310,6
20230720,114000,404103040,18300,18300,18300,18300,0
20230720,113900,404103040,18300,18300,18300,18300,0
20230720,113800,404103040,18300,18290,18300,18290,40
20230720,113700,403371080,18290,18290,18290,18290,2
20230720,113600,403334500,18290,18290,18290,18290,30
20230720,113500,402785800,18290,18290,18290,18290,266
20230720,113400,397920660,18300,18300,18300,18300,13
20230720,113300,397682760,18300,18310,18310,18300,293
20230720,113200,392320790,18310,18310,18310,18310,0
20230720,113100,392320790,18310,18310,18310,18310,14
20230720,113000,392064450,18310,18320,18320,18310,50
20230720,112900,391148850,18320,18320,18320,18320,9
20230720,112800,390983970,18310,18310,18310,18310,3
20230720,112700,390929040,18310,18310,18310,18310,1
20230720,112600,390910730,18310,18310,18310,18310,1
20230720,112500,390892420,18310,18310,18310,18310,0
20230720,112400,390892420,18310,18300,18310,18300,343
20230720,112300,384615510,18300,18310,18310,18300,200
20230720,112200,380954210,18310,18310,18310,18310,23
20230720,112100,380533080,18310,18310,18310,18310,2
20230720,112000,380496460,18300,18310,18310,18300,15
20230720,111900,380221910,18310,18310,18310,18310,21
20230720,111800,379837400,18310,18310,18310,18310,19
20230720,111700,379489510,18320,18320,18320,18320,10
20230720,111600,379306310,18320,18320,18320,18320,0
20230720,111500,379306310,18320,18320,18320,18320,21
20230720,111400,378921590,18310,18310,18310,18310,2
20230720,111300,378884970,18310,18310,18310,18310,83
20230720,111200,377365240,18320,18320,18320,18320,0
20230720,111100,377365240,18320,18320,18320,18320,0
20230720,111000,377365240,18320,18320,18320,18320,2
20230720,110900,377328600,18320,18320,18320,18320,10
20230720,110800,377145400,18320,18320,18320,18320,30
20230720,110700,376595800,18320,18320,18320,18320,5
20230720,110600,376504200,18320,18300,18320,18300,19
20230720,110500,376156220,18300,18300,18300,18300,0
20230720,110400,376156220,18300,18310,18310,18300,115
20230720,110300,374051580,18320,18320,18320,18320,288
20230720,110200,368775420,18320,18320,18320,18320,0
20230720,110100,368775420,18320,18320,18320,18320,17
20230720,110000,368463980,18320,18310,18320,18310,31
20230720,105900,367896330,18310,18310,18310,18310,170
20230720,105800,364783630,18310,18310,18310,18310,4
20230720,105700,364710390,18290,18300,18300,18290,75
20230720,105600,363338630,18290,18290,18290,18290,0
20230720,105500,363338630,18290,18290,18290,18290,4
20230720,105400,363265470,18290,18290,18290,18290,30
20230720,105300,362716770,18280,18280,18280,18280,0
20230720,105200,362716770,18280,18280,18280,18280,0
20230720,105100,362716770,18280,18280,18280,18280,0
20230720,105000,362716770,18280,18320,18320,18280,800
20230720,104900,348076890,18320,18350,18350,18320,48
20230720,104800,347196960,18330,18340,18350,18330,145
20230720,104700,344536940,18330,18330,18340,18330,28
20230720,104600,344023650,18340,18340,18350,18340,21
20230720,104500,343638500,18330,18330,18330,18330,21
20230720,104400,343253570,18330,18310,18350,18310,975
20230720,104300,325383990,18310,18310,18310,18310,9
20230720,104200,325219200,18310,18300,18310,18300,71
20230720,104100,323919390,18310,18310,18310,18300,42
20230720,104000,323150670,18310,18310,18310,18300,53
20230720,103900,322180660,18320,18320,18320,18320,0
20230720,103800,322180660,18320,18320,18320,18320,20
20230720,103700,321814260,18300,18330,18330,18300,2364
20230720,103600,278541350,18320,18330,18330,18320,62
20230720,103500,277405400,18320,18330,18330,18320,251
20230720,103400,272805130,18330,18340,18340,18330,21
20230720,103300,272420190,18330,18340,18340,18330,26
20230720,103200,271943570,18340,18330,18360,18330,35
20230720,103100,271301810,18330,18330,18340,18330,79
20230720,103000,269853340,18330,18330,18330,18330,1
20230720,102900,269835010,18330,18330,18340,18330,43
20230720,102800,269046720,18330,18320,18330,18320,38
20230720,102700,268350380,18320,18320,18320,18320,1
20230720,102600,268332060,18320,18330,18330,18320,6
20230720,102500,268222120,18330,18330,18330,18320,72
20230720,102400,266902670,18320,18320,18330,18320,40
20230720,102300,266169800,18320,18320,18320,18320,8
20230720,102200,266023240,18320,18320,18320,18320,24
20230720,102100,265583560,18320,18320,18320,18320,21
20230720,102000,265198840,18320,18320,18320,18320,1
20230720,101900,265180520,18320,18320,18320,18320,98
20230720,101800,263385160,18320,18320,18320,18310,172
20230720,101700,260234170,18320,18320,18320,18320,2
20230720,101600,260197530,18320,18320,18320,18320,0
20230720,101500,260197530,18320,18320,18320,18320,36
20230720,101400,259538010,18320,18320,18320,18320,16
20230720,101300,259244890,18310,18320,18320,18310,46
20230720,101200,258402570,18320,18320,18320,18320,52
20230720,101100,257449930,18320,18320,18320,18320,5
20230720,101000,257358330,18320,18320,18320,18320,11
20230720,100900,257156810,18330,18320,18330,18320,222
20230720,100800,253089760,18310,18310,18320,18310,194
20230720,100700,249536610,18320,18320,18320,18320,10
20230720,100600,249353410,18320,18320,18320,18320,60
20230720,100500,248254210,18320,18320,18320,18320,21
20230720,100400,247869490,18310,18310,18310,18310,20
20230720,100300,247503290,18310,18310,18310,18310,0
20230720,100200,247503290,18310,18310,18310,18310,5
20230720,100100,247411740,18310,18310,18310,18310,30
20230720,100000,246862440,18310,18320,18320,18310,5
20230720,095900,246770860,18320,18320,18320,18320,27
20230720,095800,246276220,18310,18310,18310,18310,20
20230720,095700,245910020,18310,18330,18330,18310,360
20230720,095600,239317580,18330,18320,18330,18320,103
20230720,095500,237429620,18320,18330,18330,18320,212
20230720,095400,233545160,18330,18360,18360,18330,271
20230720,095300,228571710,18360,18360,18360,18360,0
20230720,095200,228571710,18360,18370,18370,18360,100
20230720,095100,226735680,18360,18370,18370,18360,100
20230720,095000,224898970,18360,18360,18360,18360,3
20230720,094900,224843890,18360,18360,18360,18360,42
20230720,094800,224072770,18360,18340,18360,18340,327
20230720,094700,218070790,18340,18370,18370,18340,226
20230720,094600,213924430,18370,18360,18370,18360,210
20230720,094500,210066830,18360,18370,18370,18350,224
20230720,094400,205955130,18370,18370,18370,18370,19
20230720,094300,205606100,18380,18390,18390,18380,60
20230720,094200,204503280,18390,18380,18390,18380,7
20230720,094100,204374600,18380,18420,18420,18380,674
20230720,094000,191974170,18410,18410,18410,18410,0
20230720,093900,191974170,18410,18410,18410,18410,0
20230720,093800,191974170,18410,18410,18410,18410,50
20230720,093700,191053670,18420,18420,18420,18400,26
20230720,093600,190575050,18420,18420,18420,18420,130
20230720,093500,188180450,18470,18460,18470,18380,914
20230720,093400,171351780,18430,18430,18430,18430,5
20230720,093300,171259630,18430,18450,18450,18430,46
20230720,093200,170411530,18420,18400,18420,18380,220
20230720,093100,166361760,18410,18410,18410,18410,11
20230720,093000,166159250,18460,18470,18470,18400,1256
20230720,092900,143023420,18470,18490,18490,18470,69
20230720,092800,141748340,18490,18490,18500,18490,231
20230720,092700,137476450,18490,18560,18560,18490,2142
20230720,092600,97823030,18560,18590,18590,18560,474
20230720,092500,89019820,18590,18590,18590,18590,27
20230720,092400,88517890,18590,18590,18590,18590,0
20230720,092300,88517890,18590,18590,18590,18590,4
20230720,092200,88443530,18590,18550,18590,18550,383
20230720,092100,81338760,18550,18550,18550,18550,186
20230720,092000,77888460,18540,18550,18550,18540,562
20230720,091900,67468410,18550,18550,18550,18550,93
20230720,091800,65743260,18550,18550,18550,18550,7
20230720,091700,65613410,18550,18550,18550,18550,226
20230720,091600,61421110,18530,18530,18530,18530,3
20230720,091500,61365520,18530,18530,18530,18530,126
20230720,091400,59030740,18530,18540,18540,18530,51
20230720,091300,58085700,18540,18550,18550,18540,300
20230720,091200,52523640,18550,18550,18550,18550,0
20230720,091100,52523640,18550,18530,18550,18510,1133
20230720,091000,31528080,18510,18510,18510,18510,0
20230720,090900,31528080,18510,18510,18510,18510,100
20230720,090800,29677080,18510,18510,18510,18510,1
20230720,090700,29658570,18530,18530,18530,18530,276
20230720,090600,24544290,18530,18540,18540,18530,210
20230720,090500,20652490,18530,18590,18590,18530,573
20230720,090400,10024660,18600,18620,18620,18600,251
20230720,090300,5355440,18620,18600,18620,18600,25
20230720,090200,4890420,18600,18600,18600,18600,0
20230720,090100,4890420,18600,18600,18600,18560,193
20230720,090000,1302000,18600,18600,18600,18600,70