KissMeData/086670/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194000,730155470,15610,15610,15610,15610,1405
20230720,193900,730155470,15610,15610,15610,15610,0
20230720,193800,730155470,15610,15610,15610,15610,0
20230720,193700,730155470,15610,15610,15610,15610,0
20230720,193600,730155470,15610,15610,15610,15610,0
20230720,193500,730155470,15610,15610,15610,15610,0
20230720,193400,730155470,15610,15610,15610,15610,0
20230720,193300,730155470,15610,15610,15610,15610,0
20230720,193200,730155470,15610,15610,15610,15610,0
20230720,193100,730155470,15610,15610,15610,15610,0
20230720,193000,730155470,15610,15610,15610,15610,0
20230720,192900,730155470,15610,15610,15610,15610,0
20230720,192800,730155470,15610,15610,15610,15610,0
20230720,192700,730155470,15610,15610,15610,15610,0
20230720,192600,730155470,15610,15610,15610,15610,0
20230720,192500,730155470,15610,15610,15610,15610,0
20230720,192400,730155470,15610,15610,15610,15610,0
20230720,192300,730155470,15610,15610,15610,15610,0
20230720,192200,730155470,15610,15610,15610,15610,0
20230720,192100,730155470,15610,15610,15610,15610,0
20230720,192000,730155470,15610,15610,15610,15610,0
20230720,191900,730155470,15610,15610,15610,15610,0
20230720,191800,730155470,15610,15610,15610,15610,0
20230720,191700,730155470,15610,15610,15610,15610,0
20230720,191600,730155470,15610,15610,15610,15610,0
20230720,191500,730155470,15610,15610,15610,15610,0
20230720,191400,730155470,15610,15610,15610,15610,0
20230720,191300,730155470,15610,15610,15610,15610,0
20230720,191200,730155470,15610,15610,15610,15610,0
20230720,191100,730155470,15610,15610,15610,15610,0
20230720,191000,730155470,15610,15610,15610,15610,1405
20230720,190900,730155470,15610,15610,15610,15610,0
20230720,190800,730155470,15610,15610,15610,15610,0
20230720,190700,730155470,15610,15610,15610,15610,0
20230720,190600,730155470,15610,15610,15610,15610,0
20230720,190500,730155470,15610,15610,15610,15610,0
20230720,190400,730155470,15610,15610,15610,15610,0
20230720,190300,730155470,15610,15610,15610,15610,0
20230720,190200,730155470,15610,15610,15610,15610,0
20230720,190100,730155470,15610,15610,15610,15610,0
20230720,190000,730155470,15610,15610,15610,15610,0
20230720,185900,730155470,15610,15610,15610,15610,0
20230720,185800,730155470,15610,15610,15610,15610,0
20230720,185700,730155470,15610,15610,15610,15610,0
20230720,185600,730155470,15610,15610,15610,15610,0
20230720,185500,730155470,15610,15610,15610,15610,0
20230720,185400,730155470,15610,15610,15610,15610,0
20230720,185300,730155470,15610,15610,15610,15610,0
20230720,185200,730155470,15610,15610,15610,15610,0
20230720,185100,730155470,15610,15610,15610,15610,0
20230720,185000,730155470,15610,15610,15610,15610,0
20230720,184900,730155470,15610,15610,15610,15610,0
20230720,184800,730155470,15610,15610,15610,15610,0
20230720,184700,730155470,15610,15610,15610,15610,0
20230720,184600,730155470,15610,15610,15610,15610,0
20230720,184500,730155470,15610,15610,15610,15610,0
20230720,184400,730155470,15610,15610,15610,15610,0
20230720,184300,730155470,15610,15610,15610,15610,0
20230720,184200,730155470,15610,15610,15610,15610,0
20230720,184100,730155470,15610,15610,15610,15610,0
20230720,184000,730155470,15610,15610,15610,15610,1405
20230720,183900,730155470,15610,15610,15610,15610,0
20230720,183800,730155470,15610,15610,15610,15610,0
20230720,183700,730155470,15610,15610,15610,15610,0
20230720,183600,730155470,15610,15610,15610,15610,0
20230720,183500,730155470,15610,15610,15610,15610,0
20230720,183400,730155470,15610,15610,15610,15610,0
20230720,183300,730155470,15610,15610,15610,15610,0
20230720,183200,730155470,15610,15610,15610,15610,0
20230720,183100,730155470,15610,15610,15610,15610,0
20230720,183000,730155470,15610,15610,15610,15610,0
20230720,182900,730155470,15610,15610,15610,15610,0
20230720,182800,730155470,15610,15610,15610,15610,0
20230720,182700,730155470,15610,15610,15610,15610,0
20230720,182600,730155470,15610,15610,15610,15610,0
20230720,182500,730155470,15610,15610,15610,15610,0
20230720,182400,730155470,15610,15610,15610,15610,0
20230720,182300,730155470,15610,15610,15610,15610,0
20230720,182200,730155470,15610,15610,15610,15610,0
20230720,182100,730155470,15610,15610,15610,15610,0
20230720,182000,730155470,15610,15610,15610,15610,0
20230720,181900,730155470,15610,15610,15610,15610,0
20230720,181800,730155470,15610,15610,15610,15610,0
20230720,181700,730155470,15610,15610,15610,15610,0
20230720,181600,730155470,15610,15610,15610,15610,0
20230720,181500,730155470,15610,15610,15610,15610,0
20230720,181400,730155470,15610,15610,15610,15610,0
20230720,181300,730155470,15610,15610,15610,15610,0
20230720,181200,730155470,15610,15610,15610,15610,0
20230720,181100,730155470,15610,15610,15610,15610,0
20230720,181000,730155470,15610,15610,15610,15610,1405
20230720,180900,730155470,15610,15610,15610,15610,0
20230720,180800,730155470,15610,15610,15610,15610,0
20230720,180700,730155470,15610,15610,15610,15610,0
20230720,180600,730155470,15610,15610,15610,15610,0
20230720,180500,730155470,15610,15610,15610,15610,0
20230720,180400,730155470,15610,15610,15610,15610,0
20230720,180300,730155470,15610,15610,15610,15610,0
20230720,180200,730155470,15610,15610,15610,15610,0
20230720,180100,730155470,15610,15610,15610,15610,0
20230720,180000,730155470,15610,15610,15610,15610,0
20230720,175900,730155470,15610,15610,15610,15610,0
20230720,175800,730155470,15610,15610,15610,15610,0
20230720,175700,730155470,15610,15610,15610,15610,0
20230720,175600,730155470,15610,15610,15610,15610,0
20230720,175500,730155470,15610,15610,15610,15610,0
20230720,175400,730155470,15610,15610,15610,15610,0
20230720,175300,730155470,15610,15610,15610,15610,0
20230720,175200,730155470,15610,15610,15610,15610,0
20230720,175100,730155470,15610,15610,15610,15610,0
20230720,175000,730155470,15610,15610,15610,15610,0
20230720,174900,730155470,15610,15610,15610,15610,0
20230720,174800,730155470,15610,15610,15610,15610,0
20230720,174700,730155470,15610,15610,15610,15610,0
20230720,174600,730155470,15610,15610,15610,15610,0
20230720,174500,730155470,15610,15610,15610,15610,0
20230720,174400,730155470,15610,15610,15610,15610,0
20230720,174300,730155470,15610,15610,15610,15610,0
20230720,174200,730155470,15610,15610,15610,15610,0
20230720,174100,730155470,15610,15610,15610,15610,0
20230720,174000,730155470,15610,15610,15610,15610,1405
20230720,173900,730155470,15610,15610,15610,15610,0
20230720,173800,730155470,15610,15610,15610,15610,0
20230720,173700,730155470,15610,15610,15610,15610,0
20230720,173600,730155470,15610,15610,15610,15610,0
20230720,173500,730155470,15610,15610,15610,15610,0
20230720,173400,730155470,15610,15610,15610,15610,0
20230720,173300,730155470,15610,15610,15610,15610,0
20230720,173200,730155470,15610,15610,15610,15610,0
20230720,173100,730155470,15610,15610,15610,15610,0
20230720,173000,730155470,15610,15610,15610,15610,0
20230720,172900,730155470,15610,15610,15610,15610,0
20230720,172800,730155470,15610,15610,15610,15610,0
20230720,172700,730155470,15610,15610,15610,15610,0
20230720,172600,730155470,15610,15610,15610,15610,0
20230720,172500,730155470,15610,15610,15610,15610,0
20230720,172400,730155470,15610,15610,15610,15610,0
20230720,172300,730155470,15610,15610,15610,15610,0
20230720,172200,730155470,15610,15610,15610,15610,0
20230720,172100,730155470,15610,15610,15610,15610,0
20230720,172000,730155470,15610,15610,15610,15610,0
20230720,171900,730155470,15610,15610,15610,15610,0
20230720,171800,730155470,15610,15610,15610,15610,0
20230720,171700,730155470,15610,15610,15610,15610,0
20230720,171600,730155470,15610,15610,15610,15610,0
20230720,171500,730155470,15610,15610,15610,15610,0
20230720,171400,730155470,15610,15610,15610,15610,0
20230720,171300,730155470,15610,15610,15610,15610,0
20230720,171200,730155470,15610,15610,15610,15610,0
20230720,171100,730155470,15610,15610,15610,15610,0
20230720,171000,730155470,15610,15610,15610,15610,1405
20230720,170900,730155470,15610,15610,15610,15610,0
20230720,170800,730155470,15610,15610,15610,15610,0
20230720,170700,730155470,15610,15610,15610,15610,0
20230720,170600,730155470,15610,15610,15610,15610,0
20230720,170500,730155470,15610,15610,15610,15610,0
20230720,170400,730155470,15610,15610,15610,15610,0
20230720,170300,730155470,15610,15610,15610,15610,0
20230720,170200,730155470,15610,15610,15610,15610,0
20230720,170100,730155470,15610,15610,15610,15610,0
20230720,170000,730155470,15610,15610,15610,15610,0
20230720,165900,730155470,15610,15610,15610,15610,0
20230720,165800,730155470,15610,15610,15610,15610,0
20230720,165700,730155470,15610,15610,15610,15610,0
20230720,165600,730155470,15610,15610,15610,15610,0
20230720,165500,730155470,15610,15610,15610,15610,0
20230720,165400,730155470,15610,15610,15610,15610,0
20230720,165300,730155470,15610,15610,15610,15610,0
20230720,165200,730155470,15610,15610,15610,15610,0
20230720,165100,730155470,15610,15610,15610,15610,0
20230720,165000,730155470,15610,15610,15610,15610,0
20230720,164900,730155470,15610,15610,15610,15610,0
20230720,164800,730155470,15610,15610,15610,15610,0
20230720,164700,730155470,15610,15610,15610,15610,0
20230720,164600,730155470,15610,15610,15610,15610,0
20230720,164500,730155470,15610,15610,15610,15610,0
20230720,164400,730155470,15610,15610,15610,15610,0
20230720,164300,730155470,15610,15610,15610,15610,0
20230720,164200,730155470,15610,15610,15610,15610,0
20230720,164100,730155470,15610,15610,15610,15610,0
20230720,164000,730155470,15610,15610,15610,15610,1405
20230720,163900,730155470,15610,15610,15610,15610,0
20230720,163800,730155470,15610,15610,15610,15610,0
20230720,163700,730155470,15610,15610,15610,15610,0
20230720,163600,730155470,15610,15610,15610,15610,0
20230720,163500,730155470,15610,15610,15610,15610,0
20230720,163400,730155470,15610,15610,15610,15610,0
20230720,163300,730155470,15610,15610,15610,15610,0
20230720,163200,730155470,15610,15610,15610,15610,0
20230720,163100,730155470,15610,15610,15610,15610,0
20230720,163000,730155470,15610,15610,15610,15610,0
20230720,162900,730155470,15610,15610,15610,15610,0
20230720,162800,730155470,15610,15610,15610,15610,0
20230720,162700,730155470,15610,15610,15610,15610,0
20230720,162600,730155470,15610,15610,15610,15610,0
20230720,162500,730155470,15610,15610,15610,15610,0
20230720,162400,730155470,15610,15610,15610,15610,0
20230720,162300,730155470,15610,15610,15610,15610,0
20230720,162200,730155470,15610,15610,15610,15610,0
20230720,162100,730155470,15610,15610,15610,15610,0
20230720,162000,730155470,15610,15610,15610,15610,0
20230720,161900,730155470,15610,15610,15610,15610,0
20230720,161800,730155470,15610,15610,15610,15610,0
20230720,161700,730155470,15610,15610,15610,15610,0
20230720,161600,730155470,15610,15610,15610,15610,0
20230720,161500,730155470,15610,15610,15610,15610,0
20230720,161400,730155470,15610,15610,15610,15610,0
20230720,161300,730155470,15610,15610,15610,15610,0
20230720,161200,730155470,15610,15610,15610,15610,0
20230720,161100,730155470,15610,15610,15610,15610,0
20230720,161000,730155470,15610,15610,15610,15610,1405
20230720,160900,730155470,15610,15610,15610,15610,0
20230720,160800,730155470,15610,15610,15610,15610,0
20230720,160700,730155470,15610,15610,15610,15610,0
20230720,160600,730155470,15610,15610,15610,15610,0
20230720,160500,730155470,15610,15610,15610,15610,0
20230720,160400,730155470,15610,15610,15610,15610,0
20230720,160300,730155470,15610,15610,15610,15610,0
20230720,160200,730155470,15610,15610,15610,15610,0
20230720,160100,730155470,15610,15610,15610,15610,0
20230720,160000,730155470,15610,15610,15610,15610,0
20230720,155900,730155470,15610,15610,15610,15610,0
20230720,155800,730155470,15610,15610,15610,15610,0
20230720,155700,730155470,15610,15610,15610,15610,0
20230720,155600,730155470,15610,15610,15610,15610,0
20230720,155500,730155470,15610,15610,15610,15610,0
20230720,155400,730155470,15610,15610,15610,15610,0
20230720,155300,730155470,15610,15610,15610,15610,0
20230720,155200,730155470,15610,15610,15610,15610,0
20230720,155100,730155470,15610,15610,15610,15610,0
20230720,155000,730155470,15610,15610,15610,15610,0
20230720,154900,730155470,15610,15610,15610,15610,0
20230720,154800,730155470,15610,15610,15610,15610,0
20230720,154700,730155470,15610,15610,15610,15610,0
20230720,154600,730155470,15610,15610,15610,15610,0
20230720,154500,730155470,15610,15610,15610,15610,0
20230720,154400,730155470,15610,15610,15610,15610,0
20230720,154300,730155470,15610,15610,15610,15610,0
20230720,154200,730155470,15610,15610,15610,15610,0
20230720,154100,730155470,15610,15610,15610,15610,0
20230720,154000,730155470,15610,15610,15610,15610,1405
20230720,153900,730155470,15610,15610,15610,15610,0
20230720,153800,730155470,15610,15610,15610,15610,0
20230720,153700,730155470,15610,15610,15610,15610,0
20230720,153600,730155470,15610,15610,15610,15610,0
20230720,153500,730155470,15610,15610,15610,15610,0
20230720,153400,730155470,15610,15610,15610,15610,0
20230720,153300,730155470,15610,15610,15610,15610,0
20230720,153200,730155470,15610,15610,15610,15610,0
20230720,153100,730155470,15610,15610,15610,15610,0
20230720,153000,730155470,15610,15610,15610,15610,1405
20230720,152900,708223420,15650,15650,15650,15650,0
20230720,152800,708223420,15650,15650,15650,15650,0
20230720,152700,708223420,15650,15650,15650,15650,0
20230720,152600,708223420,15650,15650,15650,15650,0
20230720,152500,708223420,15650,15650,15650,15650,0
20230720,152400,708223420,15650,15650,15650,15650,0
20230720,152300,708223420,15650,15650,15650,15650,0
20230720,152200,708223420,15650,15650,15650,15650,0
20230720,152100,708223420,15650,15650,15650,15650,0
20230720,152000,708223420,15650,15650,15650,15650,0
20230720,151900,708223420,15650,15620,15650,15620,50
20230720,151800,707442390,15640,15640,15640,15640,0
20230720,151700,707442390,15640,15640,15640,15640,58
20230720,151600,706535270,15650,15650,15650,15650,4
20230720,151500,706472670,15650,15650,15650,15650,16
20230720,151400,706222270,15660,15660,15660,15660,50
20230720,151300,705439270,15650,15650,15650,15650,36
20230720,151200,704875870,15650,15650,15650,15650,55
20230720,151100,704015120,15650,15650,15650,15650,0
20230720,151000,704015120,15650,15640,15650,15640,12
20230720,150900,703827340,15650,15650,15650,15650,0
20230720,150800,703827340,15650,15650,15650,15650,140
20230720,150700,701636340,15650,15650,15650,15650,0
20230720,150600,701636340,15650,15650,15650,15650,0
20230720,150500,701636340,15650,15650,15650,15650,0
20230720,150400,701636340,15650,15650,15650,15650,9
20230720,150300,701495490,15650,15640,15650,15640,125
20230720,150200,699540270,15640,15640,15640,15620,269
20230720,150100,695337470,15650,15650,15650,15650,0
20230720,150000,695337470,15650,15650,15650,15650,30
20230720,145900,694867970,15650,15650,15650,15650,0
20230720,145800,694867970,15650,15620,15650,15620,5
20230720,145700,694789810,15610,15610,15610,15610,0
20230720,145600,694789810,15610,15620,15620,15610,480
20230720,145500,687293150,15610,15610,15610,15610,0
20230720,145400,687293150,15610,15620,15620,15610,642
20230720,145300,677269260,15620,15640,15640,15620,695
20230720,145200,666407870,15660,15660,15660,15660,6
20230720,145100,666313910,15670,15670,15670,15670,100
20230720,145000,664746910,15680,15680,15680,15680,0
20230720,144900,664746910,15680,15680,15680,15680,0
20230720,144800,664746910,15680,15680,15680,15680,1
20230720,144700,664731230,15640,15640,15640,15640,2
20230720,144600,664699950,15680,15680,15680,15680,0
20230720,144500,664699950,15680,15680,15680,15680,15
20230720,144400,664464750,15680,15670,15680,15670,5
20230720,144300,664386380,15680,15680,15680,15680,0
20230720,144200,664386380,15680,15680,15680,15680,0
20230720,144100,664386380,15680,15680,15680,15680,0
20230720,144000,664386380,15680,15670,15680,15670,250
20230720,143900,660466760,15650,15650,15650,15650,428
20230720,143800,653768560,15640,15640,15640,15640,1201
20230720,143700,634984920,15610,15620,15620,15610,310
20230720,143600,630145610,15640,15640,15640,15640,0
20230720,143500,630145610,15640,15620,15640,15620,104
20230720,143400,628520930,15640,15640,15640,15640,1
20230720,143300,628505290,15610,15610,15610,15610,0
20230720,143200,628505290,15610,15610,15610,15610,0
20230720,143100,628505290,15610,15610,15610,15610,110
20230720,143000,626788190,15610,15610,15610,15610,0
20230720,142900,626788190,15610,15610,15610,15610,0
20230720,142800,626788190,15610,15620,15620,15610,1300
20230720,142700,606493170,15620,15620,15620,15620,0
20230720,142600,606493170,15620,15620,15620,15620,4
20230720,142500,606430690,15620,15620,15620,15620,0
20230720,142400,606430690,15620,15620,15620,15620,256
20230720,142300,602431970,15620,15620,15620,15620,0
20230720,142200,602431970,15620,15620,15620,15620,0
20230720,142100,602431970,15620,15620,15620,15620,7
20230720,142000,602322630,15620,15620,15620,15620,0
20230720,141900,602322630,15620,15620,15620,15620,0
20230720,141800,602322630,15620,15620,15620,15620,120
20230720,141700,600448230,15620,15620,15620,15620,0
20230720,141600,600448230,15620,15620,15620,15620,0
20230720,141500,600448230,15620,15620,15620,15620,0
20230720,141400,600448230,15620,15630,15630,15620,48
20230720,141300,599698440,15620,15630,15630,15620,1271
20230720,141200,579842360,15640,15640,15640,15640,1
20230720,141100,579826720,15640,15640,15640,15640,0
20230720,141000,579826720,15640,15640,15640,15640,20
20230720,140900,579513920,15640,15640,15640,15640,0
20230720,140800,579513920,15640,15640,15640,15640,0
20230720,140700,579513920,15640,15640,15640,15640,0
20230720,140600,579513920,15640,15640,15640,15640,0
20230720,140500,579513920,15640,15640,15640,15640,1
20230720,140400,579498280,15640,15640,15640,15640,10
20230720,140300,579341880,15620,15620,15620,15620,0
20230720,140200,579341880,15620,15620,15620,15620,0
20230720,140100,579341880,15620,15620,15620,15620,0
20230720,140000,579341880,15620,15630,15630,15620,200
20230720,135900,576217700,15620,15620,15620,15620,0
20230720,135800,576217700,15620,15620,15620,15620,0
20230720,135700,576217700,15620,15620,15620,15620,0
20230720,135600,576217700,15620,15620,15620,15620,0
20230720,135500,576217700,15620,15630,15630,15620,60
20230720,135400,575280380,15630,15630,15630,15630,0
20230720,135300,575280380,15630,15630,15630,15630,35
20230720,135200,574733330,15640,15640,15640,15640,0
20230720,135100,574733330,15640,15640,15640,15640,1
20230720,135000,574717690,15640,15650,15650,15640,860
20230720,134900,561264750,15650,15650,15650,15650,0
20230720,134800,561264750,15650,15650,15650,15650,0
20230720,134700,561264750,15650,15650,15650,15650,0
20230720,134600,561264750,15650,15650,15650,15650,0
20230720,134500,561264750,15650,15650,15650,15650,0
20230720,134400,561264750,15650,15650,15650,15650,240
20230720,134300,557508750,15660,15660,15660,15660,101
20230720,134200,555927090,15670,15670,15670,15670,0
20230720,134100,555927090,15670,15670,15670,15670,1
20230720,134000,555911420,15650,15650,15650,15650,0
20230720,133900,555911420,15650,15650,15650,15650,0
20230720,133800,555911420,15650,15650,15650,15650,0
20230720,133700,555911420,15650,15650,15650,15650,0
20230720,133600,555911420,15650,15650,15650,15650,28
20230720,133500,555473220,15650,15650,15650,15650,0
20230720,133400,555473220,15650,15650,15650,15650,50
20230720,133300,554690720,15650,15650,15650,15650,61
20230720,133200,553736070,15650,15650,15650,15650,165
20230720,133100,551153820,15650,15650,15650,15650,456
20230720,133000,544017420,15650,15670,15670,15650,236
20230720,132900,540321300,15670,15670,15670,15670,15
20230720,132800,540086250,15650,15650,15650,15650,20
20230720,132700,539773250,15660,15660,15660,15660,0
20230720,132600,539773250,15660,15660,15660,15660,0
20230720,132500,539773250,15660,15660,15660,15660,0
20230720,132400,539773250,15660,15660,15660,15660,0
20230720,132300,539773250,15660,15660,15660,15660,216
20230720,132200,536390690,15660,15650,15660,15650,5
20230720,132100,536312400,15660,15660,15660,15660,0
20230720,132000,536312400,15660,15660,15660,15660,120
20230720,131900,534433200,15660,15660,15660,15660,0
20230720,131800,534433200,15660,15660,15660,15660,100
20230720,131700,532867200,15660,15660,15660,15660,10
20230720,131600,532710600,15660,15660,15660,15660,0
20230720,131500,532710600,15660,15660,15660,15660,0
20230720,131400,532710600,15660,15660,15660,15660,0
20230720,131300,532710600,15660,15660,15660,15660,0
20230720,131200,532710600,15660,15660,15660,15660,328
20230720,131100,527574120,15660,15660,15660,15660,0
20230720,131000,527574120,15660,15660,15660,15660,0
20230720,130900,527574120,15660,15660,15660,15660,0
20230720,130800,527574120,15660,15660,15660,15660,1
20230720,130700,527558460,15660,15660,15660,15660,0
20230720,130600,527558460,15660,15650,15660,15650,91
20230720,130500,526133650,15660,15660,15660,15660,0
20230720,130400,526133650,15660,15620,15660,15620,5
20230720,130300,526055510,15660,15660,15660,15660,0
20230720,130200,526055510,15660,15660,15660,15660,1
20230720,130100,526039850,15610,15610,15610,15610,0
20230720,130000,526039850,15610,15610,15610,15610,10
20230720,125900,525883750,15610,15610,15610,15610,0
20230720,125800,525883750,15610,15620,15620,15610,300
20230720,125700,521200190,15620,15640,15640,15620,1359
20230720,125600,499964360,15640,15640,15640,15640,0
20230720,125500,499964360,15640,15640,15640,15640,20
20230720,125400,499651560,15640,15640,15640,15640,0
20230720,125300,499651560,15640,15640,15640,15640,0
20230720,125200,499651560,15640,15640,15640,15640,264
20230720,125100,495522600,15640,15640,15640,15640,6
20230720,125000,495428760,15640,15640,15640,15640,1
20230720,124900,495413120,15660,15660,15660,15660,3
20230720,124800,495366140,15660,15640,15660,15640,33
20230720,124700,494849430,15630,15630,15630,15630,0
20230720,124600,494849430,15630,15630,15630,15630,0
20230720,124500,494849430,15630,15630,15630,15630,0
20230720,124400,494849430,15630,15650,15650,15630,218
20230720,124300,491439980,15650,15650,15650,15650,0
20230720,124200,491439980,15650,15650,15650,15650,150
20230720,124100,489092480,15640,15640,15640,15640,64
20230720,124000,488091520,15640,15640,15640,15640,43
20230720,123900,487419000,15660,15660,15660,15660,2
20230720,123800,487387680,15660,15660,15660,15660,0
20230720,123700,487387680,15660,15660,15660,15660,8
20230720,123600,487262400,15660,15660,15660,15660,0
20230720,123500,487262400,15660,15660,15660,15660,3
20230720,123400,487215420,15660,15660,15660,15660,0
20230720,123300,487215420,15660,15660,15660,15660,31
20230720,123200,486729960,15660,15660,15660,15660,0
20230720,123100,486729960,15660,15660,15660,15660,0
20230720,123000,486729960,15660,15660,15660,15660,9
20230720,122900,486589020,15670,15670,15670,15670,0
20230720,122800,486589020,15670,15670,15670,15670,0
20230720,122700,486589020,15670,15670,15670,15670,0
20230720,122600,486589020,15670,15670,15670,15670,3
20230720,122500,486542010,15670,15670,15670,15670,0
20230720,122400,486542010,15670,15670,15670,15670,300
20230720,122300,481841010,15680,15680,15680,15680,0
20230720,122200,481841010,15680,15680,15680,15680,0
20230720,122100,481841010,15680,15680,15680,15680,0
20230720,122000,481841010,15680,15680,15680,15680,0
20230720,121900,481841010,15680,15680,15680,15680,0
20230720,121800,481841010,15680,15680,15680,15680,0
20230720,121700,481841010,15680,15680,15680,15680,0
20230720,121600,481841010,15680,15660,15680,15660,6
20230720,121500,481746950,15660,15660,15660,15660,0
20230720,121400,481746950,15660,15680,15680,15660,52
20230720,121300,480932590,15680,15680,15680,15680,15
20230720,121200,480697390,15680,15680,15680,15680,0
20230720,121100,480697390,15680,15670,15680,15670,232
20230720,121000,477059890,15670,15670,15670,15670,0
20230720,120900,477059890,15670,15670,15670,15670,75
20230720,120800,475884640,15670,15670,15670,15670,0
20230720,120700,475884640,15670,15670,15670,15670,300
20230720,120600,471183640,15660,15660,15660,15660,13
20230720,120500,470980060,15660,15660,15660,15660,25
20230720,120400,470588560,15660,15660,15660,15660,50
20230720,120300,469805560,15650,15650,15650,15650,0
20230720,120200,469805560,15650,15650,15650,15650,0
20230720,120100,469805560,15650,15650,15650,15650,0
20230720,120000,469805560,15650,15640,15650,15640,213
20230720,115900,466473240,15630,15610,15630,15610,61
20230720,115800,465519830,15610,15610,15610,15610,0
20230720,115700,465519830,15610,15610,15610,15610,0
20230720,115600,465519830,15610,15610,15610,15610,0
20230720,115500,465519830,15610,15610,15610,15610,0
20230720,115400,465519830,15610,15610,15610,15610,0
20230720,115300,465519830,15610,15610,15610,15610,0
20230720,115200,465519830,15610,15610,15610,15610,0
20230720,115100,465519830,15610,15620,15620,15610,65
20230720,115000,464505170,15630,15630,15630,15630,0
20230720,114900,464505170,15630,15630,15630,15630,50
20230720,114800,463723670,15600,15600,15600,15600,99
20230720,114700,462179270,15600,15600,15600,15600,110
20230720,114600,460463270,15600,15600,15600,15600,11
20230720,114500,460291670,15630,15630,15630,15630,0
20230720,114400,460291670,15630,15630,15630,15630,0
20230720,114300,460291670,15630,15630,15630,15630,2
20230720,114200,460260410,15630,15630,15630,15630,0
20230720,114100,460260410,15630,15630,15630,15630,0
20230720,114000,460260410,15630,15630,15630,15630,0
20230720,113900,460260410,15630,15630,15630,15630,0
20230720,113800,460260410,15630,15630,15630,15630,1
20230720,113700,460244780,15600,15600,15600,15600,0
20230720,113600,460244780,15600,15610,15610,15600,550
20230720,113500,451664270,15630,15610,15630,15610,11
20230720,113400,451492360,15610,15610,15610,15610,0
20230720,113300,451492360,15610,15610,15610,15610,16
20230720,113200,451242600,15610,15610,15610,15610,1
20230720,113100,451226990,15600,15600,15600,15600,0
20230720,113000,451226990,15600,15600,15600,15600,0
20230720,112900,451226990,15600,15600,15600,15600,0
20230720,112800,451226990,15600,15600,15600,15600,0
20230720,112700,451226990,15600,15600,15600,15600,0
20230720,112600,451226990,15600,15600,15600,15600,0
20230720,112500,451226990,15600,15600,15600,15600,0
20230720,112400,451226990,15600,15600,15600,15600,0
20230720,112300,451226990,15600,15600,15600,15600,10
20230720,112200,451070990,15630,15630,15630,15630,0
20230720,112100,451070990,15630,15630,15630,15630,0
20230720,112000,451070990,15630,15630,15630,15630,1
20230720,111900,451055360,15640,15630,15640,15630,19
20230720,111800,450758340,15650,15620,15650,15620,118
20230720,111700,448913360,15610,15600,15610,15600,256
20230720,111600,444917950,15580,15580,15580,15580,0
20230720,111500,444917950,15580,15580,15580,15580,0
20230720,111400,444917950,15580,15580,15580,15580,0
20230720,111300,444917950,15580,15580,15580,15580,0
20230720,111200,444917950,15580,15580,15580,15580,16
20230720,111100,444668670,15580,15580,15580,15580,0
20230720,111000,444668670,15580,15580,15580,15580,40
20230720,110900,444045470,15580,15580,15580,15580,10
20230720,110800,443889670,15610,15610,15610,15610,18
20230720,110700,443608690,15610,15610,15610,15610,0
20230720,110600,443608690,15610,15610,15610,15610,0
20230720,110500,443608690,15610,15610,15610,15610,0
20230720,110400,443608690,15610,15610,15610,15610,7
20230720,110300,443499420,15530,15530,15530,15530,305
20230720,110200,438762770,15530,15540,15540,15530,500
20230720,110100,430995270,15550,15550,15550,15550,150
20230720,110000,428662770,15610,15610,15610,15610,1
20230720,105900,428647160,15550,15570,15570,15550,230
20230720,105800,425070120,15570,15600,15600,15570,532
20230720,105700,416785920,15570,15570,15570,15570,0
20230720,105600,416785920,15570,15570,15570,15570,10
20230720,105500,416630220,15570,15600,15600,15570,80
20230720,105400,415384530,15570,15570,15570,15570,0
20230720,105300,415384530,15570,15570,15570,15570,100
20230720,105200,413827530,15600,15600,15600,15600,0
20230720,105100,413827530,15600,15560,15600,15560,137
20230720,105000,411693090,15540,15540,15540,15540,0
20230720,104900,411693090,15540,15550,15550,15540,80
20230720,104800,410449690,15520,15520,15520,15520,0
20230720,104700,410449690,15520,15560,15560,15520,247
20230720,104600,406612940,15550,15550,15550,15550,0
20230720,104500,406612940,15550,15550,15550,15550,0
20230720,104400,406612940,15550,15550,15550,15550,0
20230720,104300,406612940,15550,15550,15550,15550,0
20230720,104200,406612940,15550,15550,15550,15550,0
20230720,104100,406612940,15550,15550,15550,15550,3
20230720,104000,406566290,15550,15550,15550,15550,3
20230720,103900,406519640,15550,15550,15550,15520,1995
20230720,103800,375524190,15550,15550,15560,15550,823
20230720,103700,362724540,15550,15550,15550,15550,0
20230720,103600,362724540,15550,15580,15580,15550,436
20230720,103500,355942590,15580,15580,15580,15580,1
20230720,103400,355927010,15580,15580,15580,15580,10
20230720,103300,355771210,15580,15580,15580,15580,0
20230720,103200,355771210,15580,15580,15580,15580,0
20230720,103100,355771210,15580,15570,15580,15560,201
20230720,103000,352643290,15570,15580,15580,15570,31
20230720,102900,352160510,15580,15580,15580,15580,486
20230720,102800,344588630,15580,15580,15580,15580,0
20230720,102700,344588630,15580,15580,15580,15580,0
20230720,102600,344588630,15580,15580,15580,15580,0
20230720,102500,344588630,15580,15580,15580,15580,0
20230720,102400,344588630,15580,15580,15580,15580,30
20230720,102300,344121230,15580,15610,15610,15580,52
20230720,102200,343311010,15610,15610,15610,15610,0
20230720,102100,343311010,15610,15610,15610,15610,20
20230720,102000,342998810,15610,15610,15610,15610,0
20230720,101900,342998810,15610,15610,15610,15610,0
20230720,101800,342998810,15610,15600,15610,15600,349
20230720,101700,337553710,15570,15570,15570,15570,1
20230720,101600,337538140,15570,15570,15570,15570,75
20230720,101500,336370390,15570,15570,15570,15570,0
20230720,101400,336370390,15570,15560,15570,15550,862
20230720,101300,322964930,15560,15560,15560,15560,105
20230720,101200,321331130,15560,15570,15570,15560,114
20230720,101100,319556160,15580,15580,15580,15580,0
20230720,101000,319556160,15580,15600,15600,15580,14
20230720,100900,319337960,15600,15570,15600,15570,190
20230720,100800,316377120,15570,15570,15570,15570,100
20230720,100700,314820120,15570,15550,15570,15550,158
20230720,100600,312363200,15540,15550,15550,15540,29
20230720,100500,311912530,15570,15570,15570,15570,50
20230720,100400,311134030,15540,15530,15540,15530,502
20230720,100300,303335990,15530,15520,15530,15520,947
20230720,100200,288629130,15530,15530,15540,15530,265
20230720,100100,284513670,15520,15530,15530,15520,107
20230720,100000,282852260,15530,15520,15540,15520,102
20230720,095900,281268200,15520,15530,15530,15520,8
20230720,095800,281144030,15510,15520,15520,15510,122
20230720,095700,279250790,15530,15540,15550,15530,1100
20230720,095600,262165650,15530,15530,15530,15530,0
20230720,095500,262165650,15530,15530,15530,15530,0
20230720,095400,262165650,15530,15530,15530,15530,0
20230720,095300,262165650,15530,15560,15560,15530,854
20230720,095200,248893490,15570,15560,15570,15560,2
20230720,095100,248862360,15550,15550,15550,15550,0
20230720,095000,248862360,15550,15560,15590,15550,307
20230720,094900,244088350,15550,15550,15550,15550,200
20230720,094800,240978350,15560,15560,15560,15560,4
20230720,094700,240916110,15560,15560,15560,15560,0
20230720,094600,240916110,15560,15560,15560,15560,52
20230720,094500,240106990,15560,15560,15620,15560,254
20230720,094400,236154690,15560,15540,15560,15540,64
20230720,094300,235159510,15530,15530,15530,15530,20
20230720,094200,234848910,15510,15540,15540,15500,1110
20230720,094100,217636990,15540,15540,15540,15530,74
20230720,094000,216487630,15540,15550,15550,15540,175
20230720,093900,213767740,15550,15550,15550,15540,292
20230720,093800,209228000,15550,15560,15560,15550,195
20230720,093700,206195690,15550,15620,15620,15550,1032
20230720,093600,190141610,15640,15640,15640,15640,51
20230720,093500,189343970,15570,15570,15570,15570,0
20230720,093400,189343970,15570,15610,15650,15570,1255
20230720,093300,169766830,15650,15610,15650,15610,154
20230720,093200,167362730,15620,15620,15670,15620,669
20230720,093100,156912520,15620,15620,15620,15620,1
20230720,093000,156896900,15630,15670,15670,15630,54
20230720,092900,156051680,15670,15660,15670,15630,486
20230720,092800,148451820,15680,15660,15680,15650,483
20230720,092700,140889760,15670,15670,15670,15670,227
20230720,092600,137332670,15670,15710,15710,15670,498
20230720,092500,129526000,15710,15680,15710,15680,46
20230720,092400,128804260,15670,15700,15720,15670,101
20230720,092300,127218970,15710,15690,15710,15690,305
20230720,092200,122429420,15730,15730,15730,15730,10
20230720,092100,122272120,15730,15740,15740,15690,41
20230720,092000,121627530,15740,15740,15740,15740,1
20230720,091900,121611790,15680,15700,15700,15680,916
20230720,091800,107239090,15700,15710,15710,15700,301
20230720,091700,102512350,15710,15710,15710,15710,40
20230720,091600,101883950,15700,15700,15700,15700,15
20230720,091500,101648450,15700,15700,15700,15700,0
20230720,091400,101648450,15700,15710,15710,15700,237
20230720,091300,97927340,15730,15730,15730,15730,7
20230720,091200,97817230,15760,15760,15760,15700,511
20230720,091100,89794170,15760,15760,15760,15760,10
20230720,091000,89636570,15760,15760,15760,15750,217
20230720,090900,86216660,15760,15750,15760,15750,126
20230720,090800,84232140,15680,15760,15760,15680,190
20230720,090700,81252860,15670,15670,15760,15670,283
20230720,090600,76817080,15650,15680,15680,15650,1000
20230720,090500,61152540,15670,15700,15700,15670,826
20230720,090400,48200330,15700,15730,15730,15700,1282
20230720,090300,28067910,15730,15810,15810,15730,439
20230720,090200,21150000,15810,15810,15810,15810,101
20230720,090100,19553190,15810,15860,15860,15810,288
20230720,090000,14996020,15860,15890,15890,15860,690