KissMeData/094940/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194500,321415150,8090,8090,8090,8090,541
20230720,194400,321415150,8090,8090,8090,8090,0
20230720,194300,321415150,8090,8090,8090,8090,0
20230720,194200,321415150,8090,8090,8090,8090,0
20230720,194100,321415150,8090,8090,8090,8090,0
20230720,194000,321415150,8090,8090,8090,8090,0
20230720,193900,321415150,8090,8090,8090,8090,0
20230720,193800,321415150,8090,8090,8090,8090,0
20230720,193700,321415150,8090,8090,8090,8090,0
20230720,193600,321415150,8090,8090,8090,8090,0
20230720,193500,321415150,8090,8090,8090,8090,0
20230720,193400,321415150,8090,8090,8090,8090,0
20230720,193300,321415150,8090,8090,8090,8090,0
20230720,193200,321415150,8090,8090,8090,8090,0
20230720,193100,321415150,8090,8090,8090,8090,0
20230720,193000,321415150,8090,8090,8090,8090,0
20230720,192900,321415150,8090,8090,8090,8090,0
20230720,192800,321415150,8090,8090,8090,8090,0
20230720,192700,321415150,8090,8090,8090,8090,0
20230720,192600,321415150,8090,8090,8090,8090,0
20230720,192500,321415150,8090,8090,8090,8090,0
20230720,192400,321415150,8090,8090,8090,8090,0
20230720,192300,321415150,8090,8090,8090,8090,0
20230720,192200,321415150,8090,8090,8090,8090,0
20230720,192100,321415150,8090,8090,8090,8090,0
20230720,192000,321415150,8090,8090,8090,8090,0
20230720,191900,321415150,8090,8090,8090,8090,0
20230720,191800,321415150,8090,8090,8090,8090,0
20230720,191700,321415150,8090,8090,8090,8090,0
20230720,191600,321415150,8090,8090,8090,8090,0
20230720,191500,321415150,8090,8090,8090,8090,541
20230720,191400,321415150,8090,8090,8090,8090,0
20230720,191300,321415150,8090,8090,8090,8090,0
20230720,191200,321415150,8090,8090,8090,8090,0
20230720,191100,321415150,8090,8090,8090,8090,0
20230720,191000,321415150,8090,8090,8090,8090,0
20230720,190900,321415150,8090,8090,8090,8090,0
20230720,190800,321415150,8090,8090,8090,8090,0
20230720,190700,321415150,8090,8090,8090,8090,0
20230720,190600,321415150,8090,8090,8090,8090,0
20230720,190500,321415150,8090,8090,8090,8090,0
20230720,190400,321415150,8090,8090,8090,8090,0
20230720,190300,321415150,8090,8090,8090,8090,0
20230720,190200,321415150,8090,8090,8090,8090,0
20230720,190100,321415150,8090,8090,8090,8090,0
20230720,190000,321415150,8090,8090,8090,8090,0
20230720,185900,321415150,8090,8090,8090,8090,0
20230720,185800,321415150,8090,8090,8090,8090,0
20230720,185700,321415150,8090,8090,8090,8090,0
20230720,185600,321415150,8090,8090,8090,8090,0
20230720,185500,321415150,8090,8090,8090,8090,0
20230720,185400,321415150,8090,8090,8090,8090,0
20230720,185300,321415150,8090,8090,8090,8090,0
20230720,185200,321415150,8090,8090,8090,8090,0
20230720,185100,321415150,8090,8090,8090,8090,0
20230720,185000,321415150,8090,8090,8090,8090,0
20230720,184900,321415150,8090,8090,8090,8090,0
20230720,184800,321415150,8090,8090,8090,8090,0
20230720,184700,321415150,8090,8090,8090,8090,0
20230720,184600,321415150,8090,8090,8090,8090,0
20230720,184500,321415150,8090,8090,8090,8090,541
20230720,184400,321415150,8090,8090,8090,8090,0
20230720,184300,321415150,8090,8090,8090,8090,0
20230720,184200,321415150,8090,8090,8090,8090,0
20230720,184100,321415150,8090,8090,8090,8090,0
20230720,184000,321415150,8090,8090,8090,8090,0
20230720,183900,321415150,8090,8090,8090,8090,0
20230720,183800,321415150,8090,8090,8090,8090,0
20230720,183700,321415150,8090,8090,8090,8090,0
20230720,183600,321415150,8090,8090,8090,8090,0
20230720,183500,321415150,8090,8090,8090,8090,0
20230720,183400,321415150,8090,8090,8090,8090,0
20230720,183300,321415150,8090,8090,8090,8090,0
20230720,183200,321415150,8090,8090,8090,8090,0
20230720,183100,321415150,8090,8090,8090,8090,0
20230720,183000,321415150,8090,8090,8090,8090,0
20230720,182900,321415150,8090,8090,8090,8090,0
20230720,182800,321415150,8090,8090,8090,8090,0
20230720,182700,321415150,8090,8090,8090,8090,0
20230720,182600,321415150,8090,8090,8090,8090,0
20230720,182500,321415150,8090,8090,8090,8090,0
20230720,182400,321415150,8090,8090,8090,8090,0
20230720,182300,321415150,8090,8090,8090,8090,0
20230720,182200,321415150,8090,8090,8090,8090,0
20230720,182100,321415150,8090,8090,8090,8090,0
20230720,182000,321415150,8090,8090,8090,8090,0
20230720,181900,321415150,8090,8090,8090,8090,0
20230720,181800,321415150,8090,8090,8090,8090,0
20230720,181700,321415150,8090,8090,8090,8090,0
20230720,181600,321415150,8090,8090,8090,8090,0
20230720,181500,321415150,8090,8090,8090,8090,541
20230720,181400,321415150,8090,8090,8090,8090,0
20230720,181300,321415150,8090,8090,8090,8090,0
20230720,181200,321415150,8090,8090,8090,8090,0
20230720,181100,321415150,8090,8090,8090,8090,0
20230720,181000,321415150,8090,8090,8090,8090,0
20230720,180900,321415150,8090,8090,8090,8090,0
20230720,180800,321415150,8090,8090,8090,8090,0
20230720,180700,321415150,8090,8090,8090,8090,0
20230720,180600,321415150,8090,8090,8090,8090,0
20230720,180500,321415150,8090,8090,8090,8090,0
20230720,180400,321415150,8090,8090,8090,8090,0
20230720,180300,321415150,8090,8090,8090,8090,0
20230720,180200,321415150,8090,8090,8090,8090,0
20230720,180100,321415150,8090,8090,8090,8090,0
20230720,180000,321415150,8090,8090,8090,8090,0
20230720,175900,321415150,8090,8090,8090,8090,0
20230720,175800,321415150,8090,8090,8090,8090,0
20230720,175700,321415150,8090,8090,8090,8090,0
20230720,175600,321415150,8090,8090,8090,8090,0
20230720,175500,321415150,8090,8090,8090,8090,0
20230720,175400,321415150,8090,8090,8090,8090,0
20230720,175300,321415150,8090,8090,8090,8090,0
20230720,175200,321415150,8090,8090,8090,8090,0
20230720,175100,321415150,8090,8090,8090,8090,0
20230720,175000,321415150,8090,8090,8090,8090,0
20230720,174900,321415150,8090,8090,8090,8090,0
20230720,174800,321415150,8090,8090,8090,8090,0
20230720,174700,321415150,8090,8090,8090,8090,0
20230720,174600,321415150,8090,8090,8090,8090,0
20230720,174500,321415150,8090,8090,8090,8090,541
20230720,174400,321415150,8090,8090,8090,8090,0
20230720,174300,321415150,8090,8090,8090,8090,0
20230720,174200,321415150,8090,8090,8090,8090,0
20230720,174100,321415150,8090,8090,8090,8090,0
20230720,174000,321415150,8090,8090,8090,8090,0
20230720,173900,321415150,8090,8090,8090,8090,0
20230720,173800,321415150,8090,8090,8090,8090,0
20230720,173700,321415150,8090,8090,8090,8090,0
20230720,173600,321415150,8090,8090,8090,8090,0
20230720,173500,321415150,8090,8090,8090,8090,0
20230720,173400,321415150,8090,8090,8090,8090,0
20230720,173300,321415150,8090,8090,8090,8090,0
20230720,173200,321415150,8090,8090,8090,8090,0
20230720,173100,321415150,8090,8090,8090,8090,0
20230720,173000,321415150,8090,8090,8090,8090,0
20230720,172900,321415150,8090,8090,8090,8090,0
20230720,172800,321415150,8090,8090,8090,8090,0
20230720,172700,321415150,8090,8090,8090,8090,0
20230720,172600,321415150,8090,8090,8090,8090,0
20230720,172500,321415150,8090,8090,8090,8090,0
20230720,172400,321415150,8090,8090,8090,8090,0
20230720,172300,321415150,8090,8090,8090,8090,0
20230720,172200,321415150,8090,8090,8090,8090,0
20230720,172100,321415150,8090,8090,8090,8090,0
20230720,172000,321415150,8090,8090,8090,8090,0
20230720,171900,321415150,8090,8090,8090,8090,0
20230720,171800,321415150,8090,8090,8090,8090,0
20230720,171700,321415150,8090,8090,8090,8090,0
20230720,171600,321415150,8090,8090,8090,8090,0
20230720,171500,321415150,8090,8090,8090,8090,541
20230720,171400,321415150,8090,8090,8090,8090,0
20230720,171300,321415150,8090,8090,8090,8090,0
20230720,171200,321415150,8090,8090,8090,8090,0
20230720,171100,321415150,8090,8090,8090,8090,0
20230720,171000,321415150,8090,8090,8090,8090,0
20230720,170900,321415150,8090,8090,8090,8090,0
20230720,170800,321415150,8090,8090,8090,8090,0
20230720,170700,321415150,8090,8090,8090,8090,0
20230720,170600,321415150,8090,8090,8090,8090,0
20230720,170500,321415150,8090,8090,8090,8090,0
20230720,170400,321415150,8090,8090,8090,8090,0
20230720,170300,321415150,8090,8090,8090,8090,0
20230720,170200,321415150,8090,8090,8090,8090,0
20230720,170100,321415150,8090,8090,8090,8090,0
20230720,170000,321415150,8090,8090,8090,8090,0
20230720,165900,321415150,8090,8090,8090,8090,0
20230720,165800,321415150,8090,8090,8090,8090,0
20230720,165700,321415150,8090,8090,8090,8090,0
20230720,165600,321415150,8090,8090,8090,8090,0
20230720,165500,321415150,8090,8090,8090,8090,0
20230720,165400,321415150,8090,8090,8090,8090,0
20230720,165300,321415150,8090,8090,8090,8090,0
20230720,165200,321415150,8090,8090,8090,8090,0
20230720,165100,321415150,8090,8090,8090,8090,0
20230720,165000,321415150,8090,8090,8090,8090,0
20230720,164900,321415150,8090,8090,8090,8090,0
20230720,164800,321415150,8090,8090,8090,8090,0
20230720,164700,321415150,8090,8090,8090,8090,0
20230720,164600,321415150,8090,8090,8090,8090,0
20230720,164500,321415150,8090,8090,8090,8090,541
20230720,164400,321415150,8090,8090,8090,8090,0
20230720,164300,321415150,8090,8090,8090,8090,0
20230720,164200,321415150,8090,8090,8090,8090,0
20230720,164100,321415150,8090,8090,8090,8090,0
20230720,164000,321415150,8090,8090,8090,8090,0
20230720,163900,321415150,8090,8090,8090,8090,0
20230720,163800,321415150,8090,8090,8090,8090,0
20230720,163700,321415150,8090,8090,8090,8090,0
20230720,163600,321415150,8090,8090,8090,8090,0
20230720,163500,321415150,8090,8090,8090,8090,0
20230720,163400,321415150,8090,8090,8090,8090,0
20230720,163300,321415150,8090,8090,8090,8090,0
20230720,163200,321415150,8090,8090,8090,8090,0
20230720,163100,321415150,8090,8090,8090,8090,0
20230720,163000,321415150,8090,8090,8090,8090,0
20230720,162900,321415150,8090,8090,8090,8090,0
20230720,162800,321415150,8090,8090,8090,8090,0
20230720,162700,321415150,8090,8090,8090,8090,0
20230720,162600,321415150,8090,8090,8090,8090,0
20230720,162500,321415150,8090,8090,8090,8090,0
20230720,162400,321415150,8090,8090,8090,8090,0
20230720,162300,321415150,8090,8090,8090,8090,0
20230720,162200,321415150,8090,8090,8090,8090,0
20230720,162100,321415150,8090,8090,8090,8090,0
20230720,162000,321415150,8090,8090,8090,8090,0
20230720,161900,321415150,8090,8090,8090,8090,0
20230720,161800,321415150,8090,8090,8090,8090,0
20230720,161700,321415150,8090,8090,8090,8090,0
20230720,161600,321415150,8090,8090,8090,8090,0
20230720,161500,321415150,8090,8090,8090,8090,541
20230720,161400,321415150,8090,8090,8090,8090,0
20230720,161300,321415150,8090,8090,8090,8090,0
20230720,161200,321415150,8090,8090,8090,8090,0
20230720,161100,321415150,8090,8090,8090,8090,0
20230720,161000,321415150,8090,8090,8090,8090,0
20230720,160900,321415150,8090,8090,8090,8090,0
20230720,160800,321415150,8090,8090,8090,8090,0
20230720,160700,321415150,8090,8090,8090,8090,0
20230720,160600,321415150,8090,8090,8090,8090,0
20230720,160500,321415150,8090,8090,8090,8090,0
20230720,160400,321415150,8090,8090,8090,8090,0
20230720,160300,321415150,8090,8090,8090,8090,0
20230720,160200,321415150,8090,8090,8090,8090,0
20230720,160100,321415150,8090,8090,8090,8090,0
20230720,160000,321415150,8090,8090,8090,8090,0
20230720,155900,321415150,8090,8090,8090,8090,0
20230720,155800,321415150,8090,8090,8090,8090,0
20230720,155700,321415150,8090,8090,8090,8090,0
20230720,155600,321415150,8090,8090,8090,8090,0
20230720,155500,321415150,8090,8090,8090,8090,0
20230720,155400,321415150,8090,8090,8090,8090,0
20230720,155300,321415150,8090,8090,8090,8090,0
20230720,155200,321415150,8090,8090,8090,8090,0
20230720,155100,321415150,8090,8090,8090,8090,0
20230720,155000,321415150,8090,8090,8090,8090,0
20230720,154900,321415150,8090,8090,8090,8090,0
20230720,154800,321415150,8090,8090,8090,8090,0
20230720,154700,321415150,8090,8090,8090,8090,0
20230720,154600,321415150,8090,8090,8090,8090,0
20230720,154500,321415150,8090,8090,8090,8090,541
20230720,154400,321415150,8090,8090,8090,8090,0
20230720,154300,321415150,8090,8090,8090,8090,0
20230720,154200,321415150,8090,8090,8090,8090,0
20230720,154100,321415150,8090,8090,8090,8090,0
20230720,154000,321415150,8090,8090,8090,8090,0
20230720,153900,321415150,8090,8090,8090,8090,0
20230720,153800,321415150,8090,8090,8090,8090,0
20230720,153700,321415150,8090,8090,8090,8090,0
20230720,153600,321415150,8090,8090,8090,8090,0
20230720,153500,321415150,8090,8090,8090,8090,0
20230720,153400,321415150,8090,8090,8090,8090,0
20230720,153300,321415150,8090,8090,8090,8090,0
20230720,153200,321415150,8090,8090,8090,8090,0
20230720,153100,321415150,8090,8090,8090,8090,0
20230720,153000,321415150,8090,8090,8090,8090,541
20230720,152900,317038460,8020,8020,8020,8020,0
20230720,152800,317038460,8020,8020,8020,8020,0
20230720,152700,317038460,8020,8020,8020,8020,0
20230720,152600,317038460,8020,8020,8020,8020,0
20230720,152500,317038460,8020,8020,8020,8020,0
20230720,152400,317038460,8020,8020,8020,8020,0
20230720,152300,317038460,8020,8020,8020,8020,0
20230720,152200,317038460,8020,8020,8020,8020,0
20230720,152100,317038460,8020,8020,8020,8020,0
20230720,152000,317038460,8020,8020,8020,8020,0
20230720,151900,317038460,8020,8020,8020,8020,37
20230720,151800,316741720,8050,8050,8050,8050,0
20230720,151700,316741720,8050,8050,8050,8050,15
20230720,151600,316620970,8050,8050,8050,8050,10
20230720,151500,316540470,8050,8020,8050,8020,51
20230720,151400,316130240,8020,8030,8030,8020,62
20230720,151300,315632950,8020,8020,8020,8020,0
20230720,151200,315632950,8020,8040,8040,8020,107
20230720,151100,314774500,8030,8030,8030,8030,0
20230720,151000,314774500,8030,8030,8030,8030,0
20230720,150900,314774500,8030,8030,8030,8030,0
20230720,150800,314774500,8030,8030,8030,8030,0
20230720,150700,314774500,8030,8030,8030,8030,1000
20230720,150600,306744500,8030,8050,8050,8030,180
20230720,150500,305297080,8050,8050,8050,8050,149
20230720,150400,304097630,8050,8050,8050,8050,0
20230720,150300,304097630,8050,8050,8050,8050,0
20230720,150200,304097630,8050,8050,8050,8050,0
20230720,150100,304097630,8050,8050,8050,8050,73
20230720,150000,303509980,8050,8050,8050,8050,0
20230720,145900,303509980,8050,8050,8050,8050,0
20230720,145800,303509980,8050,8030,8050,8030,18
20230720,145700,303365240,8020,8030,8030,8020,190
20230720,145600,301840640,8030,8030,8030,8030,8
20230720,145500,301776400,8050,8050,8050,8050,0
20230720,145400,301776400,8050,8050,8050,8050,0
20230720,145300,301776400,8050,8050,8050,8050,0
20230720,145200,301776400,8050,8050,8050,8050,0
20230720,145100,301776400,8050,8050,8050,8050,0
20230720,145000,301776400,8050,8050,8050,8050,5
20230720,144900,301736150,8020,8020,8020,8020,0
20230720,144800,301736150,8020,8020,8020,8020,7
20230720,144700,301680010,8010,8010,8010,8010,0
20230720,144600,301680010,8010,8010,8010,8010,0
20230720,144500,301680010,8010,8010,8010,8010,0
20230720,144400,301680010,8010,8010,8010,8010,0
20230720,144300,301680010,8010,8010,8010,8010,0
20230720,144200,301680010,8010,8020,8020,8010,432
20230720,144100,298219470,8130,8030,8130,8030,2000
20230720,144000,282057400,7990,8000,8000,7990,844
20230720,143900,275306440,8000,8000,8000,8000,1300
20230720,143800,264906440,8020,8010,8020,8000,508
20230720,143700,260837950,8020,8020,8020,8020,1
20230720,143600,260829930,8020,8020,8020,8020,0
20230720,143500,260829930,8020,8020,8020,8020,0
20230720,143400,260829930,8020,8020,8020,8020,34
20230720,143300,260557250,8050,8050,8050,8050,0
20230720,143200,260557250,8050,8050,8050,8050,0
20230720,143100,260557250,8050,8050,8050,8050,0
20230720,143000,260557250,8050,8050,8050,8050,0
20230720,142900,260557250,8050,8050,8050,8050,0
20230720,142800,260557250,8050,8050,8050,8050,0
20230720,142700,260557250,8050,8050,8050,8050,0
20230720,142600,260557250,8050,8050,8050,8050,0
20230720,142500,260557250,8050,8050,8050,8050,0
20230720,142400,260557250,8050,8050,8050,8050,3
20230720,142300,260533100,7970,8010,8010,7970,3775
20230720,142200,230340940,8010,8010,8010,8010,0
20230720,142100,230340940,8010,8010,8010,8010,0
20230720,142000,230340940,8010,8010,8010,8010,0
20230720,141900,230340940,8010,8010,8010,8010,0
20230720,141800,230340940,8010,8010,8010,8010,200
20230720,141700,228738940,8010,8010,8010,8010,0
20230720,141600,228738940,8010,8010,8010,8010,0
20230720,141500,228738940,8010,8010,8010,8010,0
20230720,141400,228738940,8010,8010,8010,8010,80
20230720,141300,228098140,8010,8010,8010,8010,0
20230720,141200,228098140,8010,8010,8010,8010,0
20230720,141100,228098140,8010,8010,8010,8010,1
20230720,141000,228090130,8010,8010,8010,8010,183
20230720,140900,226624300,8010,8010,8010,8010,0
20230720,140800,226624300,8010,8010,8010,8010,252
20230720,140700,224605780,8010,8020,8020,8010,300
20230720,140600,222202080,8020,8020,8020,8020,0
20230720,140500,222202080,8020,8020,8020,8020,0
20230720,140400,222202080,8020,8020,8020,8020,0
20230720,140300,222202080,8020,8020,8020,8020,0
20230720,140200,222202080,8020,8020,8020,8020,0
20230720,140100,222202080,8020,8020,8020,8020,0
20230720,140000,222202080,8020,8020,8020,8020,0
20230720,135900,222202080,8020,8020,8020,8020,318
20230720,135800,219651720,8020,8020,8020,8020,4
20230720,135700,219619640,8020,8020,8020,8020,0
20230720,135600,219619640,8020,8020,8020,8020,0
20230720,135500,219619640,8020,8020,8020,8020,2
20230720,135400,219603600,8020,8020,8020,8020,0
20230720,135300,219603600,8020,8020,8020,8020,0
20230720,135200,219603600,8020,8020,8020,8020,0
20230720,135100,219603600,8020,8020,8020,8020,0
20230720,135000,219603600,8020,8020,8020,8020,389
20230720,134900,216483820,8050,8050,8050,8050,126
20230720,134800,215469520,8070,8070,8070,8070,0
20230720,134700,215469520,8070,8070,8070,8070,0
20230720,134600,215469520,8070,8070,8070,8070,0
20230720,134500,215469520,8070,8070,8070,8070,0
20230720,134400,215469520,8070,8070,8070,8070,0
20230720,134300,215469520,8070,8070,8070,8070,0
20230720,134200,215469520,8070,8060,8070,8060,3
20230720,134100,215445320,8020,8020,8020,8020,0
20230720,134000,215445320,8020,8020,8020,8020,0
20230720,133900,215445320,8020,8020,8020,8020,0
20230720,133800,215445320,8020,8020,8020,8020,0
20230720,133700,215445320,8020,8020,8020,8020,0
20230720,133600,215445320,8020,8030,8030,8020,200
20230720,133500,213840500,8030,8030,8030,8030,0
20230720,133400,213840500,8030,8030,8030,8030,0
20230720,133300,213840500,8030,8030,8030,8030,0
20230720,133200,213840500,8030,8030,8030,8030,0
20230720,133100,213840500,8030,8030,8030,8030,0
20230720,133000,213840500,8030,8030,8030,8030,0
20230720,132900,213840500,8030,8030,8030,8030,10
20230720,132800,213760200,8030,8030,8030,8030,106
20230720,132700,212909020,8070,8070,8070,8070,0
20230720,132600,212909020,8070,8030,8070,8030,425
20230720,132500,209496120,8020,8020,8020,8020,0
20230720,132400,209496120,8020,8020,8020,8020,0
20230720,132300,209496120,8020,8020,8020,8020,0
20230720,132200,209496120,8020,8020,8020,8020,0
20230720,132100,209496120,8020,8020,8020,8020,0
20230720,132000,209496120,8020,8020,8020,8020,0
20230720,131900,209496120,8020,8020,8020,8020,0
20230720,131800,209496120,8020,8020,8020,8020,10
20230720,131700,209415920,8010,8010,8010,8010,0
20230720,131600,209415920,8010,8020,8020,8010,316
20230720,131500,206881760,8070,8070,8070,8070,0
20230720,131400,206881760,8070,8010,8070,8010,390
20230720,131300,203752750,8050,8050,8050,8050,0
20230720,131200,203752750,8050,8050,8050,8050,0
20230720,131100,203752750,8050,8050,8050,8050,0
20230720,131000,203752750,8050,8010,8050,8010,118
20230720,130900,202807000,8010,8010,8010,8010,0
20230720,130800,202807000,8010,8010,8010,8010,70
20230720,130700,202246300,8010,8010,8010,8010,117
20230720,130600,201309130,8000,8000,8000,8000,0
20230720,130500,201309130,8000,8000,8000,8000,0
20230720,130400,201309130,8000,8030,8030,8000,1046
20230720,130300,192938790,8030,8030,8030,8030,0
20230720,130200,192938790,8030,8030,8030,8030,0
20230720,130100,192938790,8030,8030,8030,8030,0
20230720,130000,192938790,8030,8030,8030,8030,0
20230720,125900,192938790,8030,8030,8030,8030,0
20230720,125800,192938790,8030,8030,8030,8030,0
20230720,125700,192938790,8030,8020,8030,8010,14
20230720,125600,192826440,8010,8010,8010,8010,3
20230720,125500,192802410,8010,8010,8010,8010,129
20230720,125400,191769120,8010,8010,8010,8010,0
20230720,125300,191769120,8010,8020,8020,8010,13
20230720,125200,191664870,8020,8030,8030,8020,150
20230720,125100,190460950,8030,8030,8030,8030,0
20230720,125000,190460950,8030,8070,8070,8020,368
20230720,124900,187500690,8030,8030,8070,8030,281
20230720,124800,185238420,8030,8070,8070,8030,101
20230720,124700,184427350,8030,8040,8040,8030,148
20230720,124600,183238490,8040,8040,8040,8040,39
20230720,124500,182924930,8070,8070,8070,8070,26
20230720,124400,182715110,8080,8080,8080,8080,0
20230720,124300,182715110,8080,8080,8080,8080,0
20230720,124200,182715110,8080,8080,8080,8080,0
20230720,124100,182715110,8080,8080,8080,8080,0
20230720,124000,182715110,8080,8080,8080,8080,0
20230720,123900,182715110,8080,8080,8080,8080,0
20230720,123800,182715110,8080,8080,8080,8080,0
20230720,123700,182715110,8080,8080,8080,8080,0
20230720,123600,182715110,8080,8080,8080,8080,1
20230720,123500,182707030,8080,8080,8080,8080,0
20230720,123400,182707030,8080,8080,8080,8080,0
20230720,123300,182707030,8080,8080,8080,8080,24
20230720,123200,182513110,8030,8030,8030,8030,0
20230720,123100,182513110,8030,8030,8030,8030,0
20230720,123000,182513110,8030,8030,8030,8030,5
20230720,122900,182472960,8030,8030,8030,8030,0
20230720,122800,182472960,8030,8030,8030,8030,0
20230720,122700,182472960,8030,8030,8030,8030,0
20230720,122600,182472960,8030,8030,8030,8030,54
20230720,122500,182039340,8040,8040,8040,8040,437
20230720,122400,178525860,8040,8040,8040,8040,0
20230720,122300,178525860,8040,8040,8040,8040,2
20230720,122200,178509780,8040,8030,8040,8030,5
20230720,122100,178469610,8030,8020,8030,8020,100
20230720,122000,177667560,8020,8020,8020,8020,0
20230720,121900,177667560,8020,8020,8020,8020,0
20230720,121800,177667560,8020,8020,8020,8020,0
20230720,121700,177667560,8020,8020,8020,8020,0
20230720,121600,177667560,8020,8020,8020,8020,0
20230720,121500,177667560,8020,8020,8020,8020,0
20230720,121400,177667560,8020,8020,8020,8020,0
20230720,121300,177667560,8020,8020,8020,8020,0
20230720,121200,177667560,8020,8020,8020,8020,0
20230720,121100,177667560,8020,8020,8020,8020,0
20230720,121000,177667560,8020,8020,8020,8020,6
20230720,120900,177619440,8010,8010,8010,8010,0
20230720,120800,177619440,8010,8010,8010,8010,120
20230720,120700,176658240,8000,8000,8000,8000,0
20230720,120600,176658240,8000,8020,8020,8000,300
20230720,120500,174255910,8030,8030,8030,8030,0
20230720,120400,174255910,8030,8030,8030,8030,30
20230720,120300,174015010,8030,8030,8030,8030,107
20230720,120200,173155800,8030,8030,8030,8030,63
20230720,120100,172649910,8030,8030,8030,8030,0
20230720,120000,172649910,8030,8030,8030,8030,1
20230720,115900,172641880,8030,8040,8040,8030,184
20230720,115800,171163850,8040,8030,8040,8030,77
20230720,115700,170545450,8030,8030,8030,8030,60
20230720,115600,170063650,8030,8030,8030,8030,8
20230720,115500,169999410,8030,8030,8030,8030,23
20230720,115400,169814720,8030,8030,8030,8030,20
20230720,115300,169654120,8030,8030,8030,8030,55
20230720,115200,169212470,8030,8030,8030,8030,57
20230720,115100,168754760,8040,8040,8040,8040,0
20230720,115000,168754760,8040,8040,8040,8040,0
20230720,114900,168754760,8040,8040,8040,8040,281
20230720,114800,166495520,8040,8070,8070,8040,669
20230720,114700,161106570,8070,8070,8070,8070,0
20230720,114600,161106570,8070,8070,8070,8070,149
20230720,114500,159904140,8110,8110,8110,8110,0
20230720,114400,159904140,8110,8110,8110,8110,0
20230720,114300,159904140,8110,8110,8110,8110,0
20230720,114200,159904140,8110,8110,8110,8110,1
20230720,114100,159896030,8110,8110,8110,8110,1
20230720,114000,159887920,8110,8110,8110,8110,1
20230720,113900,159879810,8060,8070,8070,8060,135
20230720,113800,158790930,8110,8110,8110,8110,0
20230720,113700,158790930,8110,8110,8110,8110,0
20230720,113600,158790930,8110,8070,8110,8070,3
20230720,113500,158766680,8110,8110,8110,8110,0
20230720,113400,158766680,8110,8110,8110,8110,1
20230720,113300,158758570,8070,8070,8070,8070,91
20230720,113200,158024200,8070,8070,8070,8070,10
20230720,113100,157943500,8070,8070,8070,8070,6
20230720,113000,157895080,8070,8070,8070,8070,0
20230720,112900,157895080,8070,8100,8100,8070,7
20230720,112800,157838560,8100,8100,8100,8100,0
20230720,112700,157838560,8100,8100,8100,8100,0
20230720,112600,157838560,8100,8100,8100,8100,0
20230720,112500,157838560,8100,8100,8100,8100,1010
20230720,112400,149657560,8100,8100,8100,8100,26
20230720,112300,149446960,8100,8100,8100,8100,2
20230720,112200,149430760,8070,8070,8070,8070,4
20230720,112100,149398480,8060,8060,8060,8060,0
20230720,112000,149398480,8060,8060,8060,8060,0
20230720,111900,149398480,8060,8060,8060,8060,2
20230720,111800,149382360,8100,8100,8100,8100,0
20230720,111700,149382360,8100,8100,8100,8100,125
20230720,111600,148369860,8100,8100,8100,8100,20
20230720,111500,148207860,8100,8070,8100,8070,101
20230720,111400,147392760,8100,8100,8100,8100,0
20230720,111300,147392760,8100,8100,8100,8100,1
20230720,111200,147384660,8060,8060,8060,8060,0
20230720,111100,147384660,8060,8060,8060,8060,0
20230720,111000,147384660,8060,8060,8060,8060,0
20230720,110900,147384660,8060,8070,8070,8060,130
20230720,110800,146335640,8100,8070,8100,8070,225
20230720,110700,144517710,8070,8070,8070,8070,0
20230720,110600,144517710,8070,8070,8070,8070,0
20230720,110500,144517710,8070,8070,8070,8070,0
20230720,110400,144517710,8070,8070,8070,8070,50
20230720,110300,144114210,8070,8070,8070,8070,0
20230720,110200,144114210,8070,8070,8070,8070,0
20230720,110100,144114210,8070,8070,8070,8070,0
20230720,110000,144114210,8070,8070,8070,8070,0
20230720,105900,144114210,8070,8070,8070,8070,0
20230720,105800,144114210,8070,8070,8070,8070,17
20230720,105700,143977020,8070,8070,8070,8070,25
20230720,105600,143775270,8070,8070,8070,8070,0
20230720,105500,143775270,8070,8060,8070,8060,59
20230720,105400,143299150,8070,8070,8070,8070,1
20230720,105300,143291080,8070,8070,8070,8070,1
20230720,105200,143283010,8060,8060,8060,8060,0
20230720,105100,143283010,8060,8070,8070,8060,553
20230720,105000,138822460,8070,8070,8070,8070,52
20230720,104900,138402820,8070,8080,8080,8070,177
20230720,104800,136972920,8080,8080,8080,8080,0
20230720,104700,136972920,8080,8080,8080,8080,2
20230720,104600,136956760,8090,8090,8090,8090,57
20230720,104500,136495630,8100,8100,8100,8100,1
20230720,104400,136487530,8100,8090,8110,8090,33
20230720,104300,136220140,8090,8090,8090,8090,2
20230720,104200,136203960,8090,8090,8090,8090,20
20230720,104100,136042160,8090,8090,8090,8090,112
20230720,104000,135136080,8100,8100,8120,8090,9
20230720,103900,135063140,8090,8090,8090,8090,6
20230720,103800,135014600,8100,8100,8100,8100,28
20230720,103700,134787800,8100,8100,8100,8100,0
20230720,103600,134787800,8100,8110,8110,8100,77
20230720,103500,134163480,8110,8110,8110,8110,134
20230720,103400,133076740,8110,8100,8110,8100,11
20230720,103300,132987600,8120,8120,8120,8120,0
20230720,103200,132987600,8120,8120,8120,8120,0
20230720,103100,132987600,8120,8120,8120,8120,0
20230720,103000,132987600,8120,8120,8120,8120,40
20230720,102900,132662800,8110,8110,8110,8110,100
20230720,102800,131851800,8100,8100,8100,8100,10
20230720,102700,131770800,8100,8100,8100,8100,0
20230720,102600,131770800,8100,8100,8100,8100,25
20230720,102500,131568300,8100,8100,8100,8100,151
20230720,102400,130345200,8110,8110,8110,8110,252
20230720,102300,128301480,8110,8110,8110,8110,0
20230720,102200,128301480,8110,8110,8110,8110,0
20230720,102100,128301480,8110,8110,8110,8110,0
20230720,102000,128301480,8110,8110,8110,8110,30
20230720,101900,128058180,8130,8130,8130,8130,5
20230720,101800,128017530,8110,8110,8110,8110,0
20230720,101700,128017530,8110,8110,8110,8110,3
20230720,101600,127993200,8110,8110,8110,8110,2
20230720,101500,127976980,8090,8090,8090,8090,0
20230720,101400,127976980,8090,8090,8090,8090,2
20230720,101300,127960800,8100,8100,8100,8100,6
20230720,101200,127912200,8090,8130,8130,8090,22
20230720,101100,127733410,8130,8100,8130,8100,11
20230720,101000,127644280,8090,8090,8090,8090,0
20230720,100900,127644280,8090,8090,8090,8090,0
20230720,100800,127644280,8090,8090,8090,8090,3
20230720,100700,127620010,8090,8090,8090,8090,0
20230720,100600,127620010,8090,8090,8090,8090,0
20230720,100500,127620010,8090,8090,8090,8090,0
20230720,100400,127620010,8090,8090,8090,8090,3
20230720,100300,127595740,8080,8080,8080,8080,20
20230720,100200,127434140,8080,8080,8080,8080,0
20230720,100100,127434140,8080,8080,8080,8080,3
20230720,100000,127409900,8080,8070,8080,8070,3
20230720,095900,127385670,8070,8070,8070,8070,28
20230720,095800,127159710,8070,8080,8080,8070,89
20230720,095700,126440600,8080,8080,8080,8080,12
20230720,095600,126343640,8090,8090,8090,8090,100
20230720,095500,125534640,8090,8110,8110,8090,147
20230720,095400,124344370,8060,8090,8090,8060,100
20230720,095300,123536870,8060,8060,8060,8060,0
20230720,095200,123536870,8060,8060,8060,8060,150
20230720,095100,122327870,8060,8060,8060,8060,0
20230720,095000,122327870,8060,8070,8070,8060,192
20230720,094900,120778670,8070,8070,8070,8070,50
20230720,094800,120375170,8070,8070,8070,8070,0
20230720,094700,120375170,8070,8060,8070,8060,29
20230720,094600,120141240,8080,8080,8080,8080,2
20230720,094500,120125080,8080,8080,8080,8080,0
20230720,094400,120125080,8080,8080,8080,8080,350
20230720,094300,117297080,8060,8140,8140,8060,41
20230720,094200,116966380,8100,8100,8100,8100,0
20230720,094100,116966380,8100,8100,8100,8100,0
20230720,094000,116966380,8100,8070,8100,8070,950
20230720,093900,109273090,8070,8070,8070,8070,5
20230720,093800,109232740,8060,8100,8100,8060,177
20230720,093700,107804240,8150,8100,8150,8100,1631
20230720,093600,94516160,8100,8100,8100,8100,150
20230720,093500,93301160,8100,8070,8100,8070,1205
20230720,093400,83552370,8070,8050,8070,8050,26
20230720,093300,83342770,8070,8030,8070,8030,375
20230720,093200,80324650,8030,8030,8030,8030,0
20230720,093100,80324650,8030,8030,8030,8030,4
20230720,093000,80292530,8000,8000,8000,8000,33
20230720,092900,80028530,8000,8000,8000,8000,0
20230720,092800,80028530,8000,7990,8000,7990,454
20230720,092700,76396670,7990,8000,8000,7990,881
20230720,092600,69355270,8000,8000,8010,8000,1173
20230720,092500,59971170,8020,8010,8020,8010,12
20230720,092400,59875030,8020,8020,8020,8020,0
20230720,092300,59875030,8020,8020,8020,8020,0
20230720,092200,59875030,8020,8020,8020,8020,0
20230720,092100,59875030,8020,8020,8020,8020,20
20230720,092000,59714630,8020,8020,8020,8020,120
20230720,091900,58752230,8020,8020,8020,8020,10
20230720,091800,58672030,8020,8020,8020,8020,0
20230720,091700,58672030,8020,7980,8030,7970,106
20230720,091600,57825470,7980,7980,7980,7980,20
20230720,091500,57665870,7980,7980,7980,7980,100
20230720,091400,56867870,7980,8070,8080,7980,432
20230720,091300,53416300,8070,8010,8070,8000,182
20230720,091200,51957080,8000,8000,8000,8000,103
20230720,091100,51133080,7990,8000,8000,7990,31
20230720,091000,50885090,8000,8000,8000,8000,54
20230720,090900,50453090,8000,7970,8000,7970,55
20230720,090800,50013270,8000,7990,8000,7960,149
20230720,090700,48824550,7990,7990,7990,7990,12
20230720,090600,48728670,8000,7960,8000,7960,687
20230720,090500,43250100,7960,7950,7960,7950,350
20230720,090400,40467210,7950,7950,7950,7950,162
20230720,090300,39179310,7950,7960,7960,7950,249
20230720,090200,37198270,7960,7900,7960,7900,1023
20230720,090100,29115910,7900,7920,7950,7900,2087
20230720,090000,12624950,7980,7900,7980,7900,1577