KissMeData/100660/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194800,184795890,5390,5390,5390,5390,98
20230720,194700,184795890,5390,5390,5390,5390,0
20230720,194600,184795890,5390,5390,5390,5390,0
20230720,194500,184795890,5390,5390,5390,5390,0
20230720,194400,184795890,5390,5390,5390,5390,0
20230720,194300,184795890,5390,5390,5390,5390,0
20230720,194200,184795890,5390,5390,5390,5390,0
20230720,194100,184795890,5390,5390,5390,5390,0
20230720,194000,184795890,5390,5390,5390,5390,0
20230720,193900,184795890,5390,5390,5390,5390,0
20230720,193800,184795890,5390,5390,5390,5390,0
20230720,193700,184795890,5390,5390,5390,5390,0
20230720,193600,184795890,5390,5390,5390,5390,0
20230720,193500,184795890,5390,5390,5390,5390,0
20230720,193400,184795890,5390,5390,5390,5390,0
20230720,193300,184795890,5390,5390,5390,5390,0
20230720,193200,184795890,5390,5390,5390,5390,0
20230720,193100,184795890,5390,5390,5390,5390,0
20230720,193000,184795890,5390,5390,5390,5390,0
20230720,192900,184795890,5390,5390,5390,5390,0
20230720,192800,184795890,5390,5390,5390,5390,0
20230720,192700,184795890,5390,5390,5390,5390,0
20230720,192600,184795890,5390,5390,5390,5390,0
20230720,192500,184795890,5390,5390,5390,5390,0
20230720,192400,184795890,5390,5390,5390,5390,0
20230720,192300,184795890,5390,5390,5390,5390,0
20230720,192200,184795890,5390,5390,5390,5390,0
20230720,192100,184795890,5390,5390,5390,5390,0
20230720,192000,184795890,5390,5390,5390,5390,0
20230720,191900,184795890,5390,5390,5390,5390,0
20230720,191800,184795890,5390,5390,5390,5390,98
20230720,191700,184795890,5390,5390,5390,5390,0
20230720,191600,184795890,5390,5390,5390,5390,0
20230720,191500,184795890,5390,5390,5390,5390,0
20230720,191400,184795890,5390,5390,5390,5390,0
20230720,191300,184795890,5390,5390,5390,5390,0
20230720,191200,184795890,5390,5390,5390,5390,0
20230720,191100,184795890,5390,5390,5390,5390,0
20230720,191000,184795890,5390,5390,5390,5390,0
20230720,190900,184795890,5390,5390,5390,5390,0
20230720,190800,184795890,5390,5390,5390,5390,0
20230720,190700,184795890,5390,5390,5390,5390,0
20230720,190600,184795890,5390,5390,5390,5390,0
20230720,190500,184795890,5390,5390,5390,5390,0
20230720,190400,184795890,5390,5390,5390,5390,0
20230720,190300,184795890,5390,5390,5390,5390,0
20230720,190200,184795890,5390,5390,5390,5390,0
20230720,190100,184795890,5390,5390,5390,5390,0
20230720,190000,184795890,5390,5390,5390,5390,0
20230720,185900,184795890,5390,5390,5390,5390,0
20230720,185800,184795890,5390,5390,5390,5390,0
20230720,185700,184795890,5390,5390,5390,5390,0
20230720,185600,184795890,5390,5390,5390,5390,0
20230720,185500,184795890,5390,5390,5390,5390,0
20230720,185400,184795890,5390,5390,5390,5390,0
20230720,185300,184795890,5390,5390,5390,5390,0
20230720,185200,184795890,5390,5390,5390,5390,0
20230720,185100,184795890,5390,5390,5390,5390,0
20230720,185000,184795890,5390,5390,5390,5390,0
20230720,184900,184795890,5390,5390,5390,5390,0
20230720,184800,184795890,5390,5390,5390,5390,98
20230720,184700,184795890,5390,5390,5390,5390,0
20230720,184600,184795890,5390,5390,5390,5390,0
20230720,184500,184795890,5390,5390,5390,5390,0
20230720,184400,184795890,5390,5390,5390,5390,0
20230720,184300,184795890,5390,5390,5390,5390,0
20230720,184200,184795890,5390,5390,5390,5390,0
20230720,184100,184795890,5390,5390,5390,5390,0
20230720,184000,184795890,5390,5390,5390,5390,0
20230720,183900,184795890,5390,5390,5390,5390,0
20230720,183800,184795890,5390,5390,5390,5390,0
20230720,183700,184795890,5390,5390,5390,5390,0
20230720,183600,184795890,5390,5390,5390,5390,0
20230720,183500,184795890,5390,5390,5390,5390,0
20230720,183400,184795890,5390,5390,5390,5390,0
20230720,183300,184795890,5390,5390,5390,5390,0
20230720,183200,184795890,5390,5390,5390,5390,0
20230720,183100,184795890,5390,5390,5390,5390,0
20230720,183000,184795890,5390,5390,5390,5390,0
20230720,182900,184795890,5390,5390,5390,5390,0
20230720,182800,184795890,5390,5390,5390,5390,0
20230720,182700,184795890,5390,5390,5390,5390,0
20230720,182600,184795890,5390,5390,5390,5390,0
20230720,182500,184795890,5390,5390,5390,5390,0
20230720,182400,184795890,5390,5390,5390,5390,0
20230720,182300,184795890,5390,5390,5390,5390,0
20230720,182200,184795890,5390,5390,5390,5390,0
20230720,182100,184795890,5390,5390,5390,5390,0
20230720,182000,184795890,5390,5390,5390,5390,0
20230720,181900,184795890,5390,5390,5390,5390,0
20230720,181800,184795890,5390,5390,5390,5390,98
20230720,181700,184795890,5390,5390,5390,5390,0
20230720,181600,184795890,5390,5390,5390,5390,0
20230720,181500,184795890,5390,5390,5390,5390,0
20230720,181400,184795890,5390,5390,5390,5390,0
20230720,181300,184795890,5390,5390,5390,5390,0
20230720,181200,184795890,5390,5390,5390,5390,0
20230720,181100,184795890,5390,5390,5390,5390,0
20230720,181000,184795890,5390,5390,5390,5390,0
20230720,180900,184795890,5390,5390,5390,5390,0
20230720,180800,184795890,5390,5390,5390,5390,0
20230720,180700,184795890,5390,5390,5390,5390,0
20230720,180600,184795890,5390,5390,5390,5390,0
20230720,180500,184795890,5390,5390,5390,5390,0
20230720,180400,184795890,5390,5390,5390,5390,0
20230720,180300,184795890,5390,5390,5390,5390,0
20230720,180200,184795890,5390,5390,5390,5390,0
20230720,180100,184795890,5390,5390,5390,5390,0
20230720,180000,184795890,5390,5390,5390,5390,0
20230720,175900,184795890,5390,5390,5390,5390,0
20230720,175800,184795890,5390,5390,5390,5390,0
20230720,175700,184795890,5390,5390,5390,5390,0
20230720,175600,184795890,5390,5390,5390,5390,0
20230720,175500,184795890,5390,5390,5390,5390,0
20230720,175400,184795890,5390,5390,5390,5390,0
20230720,175300,184795890,5390,5390,5390,5390,0
20230720,175200,184795890,5390,5390,5390,5390,0
20230720,175100,184795890,5390,5390,5390,5390,0
20230720,175000,184795890,5390,5390,5390,5390,0
20230720,174900,184795890,5390,5390,5390,5390,0
20230720,174800,184795890,5390,5390,5390,5390,98
20230720,174700,184795890,5390,5390,5390,5390,0
20230720,174600,184795890,5390,5390,5390,5390,0
20230720,174500,184795890,5390,5390,5390,5390,0
20230720,174400,184795890,5390,5390,5390,5390,0
20230720,174300,184795890,5390,5390,5390,5390,0
20230720,174200,184795890,5390,5390,5390,5390,0
20230720,174100,184795890,5390,5390,5390,5390,0
20230720,174000,184795890,5390,5390,5390,5390,0
20230720,173900,184795890,5390,5390,5390,5390,0
20230720,173800,184795890,5390,5390,5390,5390,0
20230720,173700,184795890,5390,5390,5390,5390,0
20230720,173600,184795890,5390,5390,5390,5390,0
20230720,173500,184795890,5390,5390,5390,5390,0
20230720,173400,184795890,5390,5390,5390,5390,0
20230720,173300,184795890,5390,5390,5390,5390,0
20230720,173200,184795890,5390,5390,5390,5390,0
20230720,173100,184795890,5390,5390,5390,5390,0
20230720,173000,184795890,5390,5390,5390,5390,0
20230720,172900,184795890,5390,5390,5390,5390,0
20230720,172800,184795890,5390,5390,5390,5390,0
20230720,172700,184795890,5390,5390,5390,5390,0
20230720,172600,184795890,5390,5390,5390,5390,0
20230720,172500,184795890,5390,5390,5390,5390,0
20230720,172400,184795890,5390,5390,5390,5390,0
20230720,172300,184795890,5390,5390,5390,5390,0
20230720,172200,184795890,5390,5390,5390,5390,0
20230720,172100,184795890,5390,5390,5390,5390,0
20230720,172000,184795890,5390,5390,5390,5390,0
20230720,171900,184795890,5390,5390,5390,5390,0
20230720,171800,184795890,5390,5390,5390,5390,98
20230720,171700,184795890,5390,5390,5390,5390,0
20230720,171600,184795890,5390,5390,5390,5390,0
20230720,171500,184795890,5390,5390,5390,5390,0
20230720,171400,184795890,5390,5390,5390,5390,0
20230720,171300,184795890,5390,5390,5390,5390,0
20230720,171200,184795890,5390,5390,5390,5390,0
20230720,171100,184795890,5390,5390,5390,5390,0
20230720,171000,184795890,5390,5390,5390,5390,0
20230720,170900,184795890,5390,5390,5390,5390,0
20230720,170800,184795890,5390,5390,5390,5390,0
20230720,170700,184795890,5390,5390,5390,5390,0
20230720,170600,184795890,5390,5390,5390,5390,0
20230720,170500,184795890,5390,5390,5390,5390,0
20230720,170400,184795890,5390,5390,5390,5390,0
20230720,170300,184795890,5390,5390,5390,5390,0
20230720,170200,184795890,5390,5390,5390,5390,0
20230720,170100,184795890,5390,5390,5390,5390,0
20230720,170000,184795890,5390,5390,5390,5390,0
20230720,165900,184795890,5390,5390,5390,5390,0
20230720,165800,184795890,5390,5390,5390,5390,0
20230720,165700,184795890,5390,5390,5390,5390,0
20230720,165600,184795890,5390,5390,5390,5390,0
20230720,165500,184795890,5390,5390,5390,5390,0
20230720,165400,184795890,5390,5390,5390,5390,0
20230720,165300,184795890,5390,5390,5390,5390,0
20230720,165200,184795890,5390,5390,5390,5390,0
20230720,165100,184795890,5390,5390,5390,5390,0
20230720,165000,184795890,5390,5390,5390,5390,0
20230720,164900,184795890,5390,5390,5390,5390,0
20230720,164800,184795890,5390,5390,5390,5390,98
20230720,164700,184795890,5390,5390,5390,5390,0
20230720,164600,184795890,5390,5390,5390,5390,0
20230720,164500,184795890,5390,5390,5390,5390,0
20230720,164400,184795890,5390,5390,5390,5390,0
20230720,164300,184795890,5390,5390,5390,5390,0
20230720,164200,184795890,5390,5390,5390,5390,0
20230720,164100,184795890,5390,5390,5390,5390,0
20230720,164000,184795890,5390,5390,5390,5390,0
20230720,163900,184795890,5390,5390,5390,5390,0
20230720,163800,184795890,5390,5390,5390,5390,0
20230720,163700,184795890,5390,5390,5390,5390,0
20230720,163600,184795890,5390,5390,5390,5390,0
20230720,163500,184795890,5390,5390,5390,5390,0
20230720,163400,184795890,5390,5390,5390,5390,0
20230720,163300,184795890,5390,5390,5390,5390,0
20230720,163200,184795890,5390,5390,5390,5390,0
20230720,163100,184795890,5390,5390,5390,5390,0
20230720,163000,184795890,5390,5390,5390,5390,0
20230720,162900,184795890,5390,5390,5390,5390,0
20230720,162800,184795890,5390,5390,5390,5390,0
20230720,162700,184795890,5390,5390,5390,5390,0
20230720,162600,184795890,5390,5390,5390,5390,0
20230720,162500,184795890,5390,5390,5390,5390,0
20230720,162400,184795890,5390,5390,5390,5390,0
20230720,162300,184795890,5390,5390,5390,5390,0
20230720,162200,184795890,5390,5390,5390,5390,0
20230720,162100,184795890,5390,5390,5390,5390,0
20230720,162000,184795890,5390,5390,5390,5390,0
20230720,161900,184795890,5390,5390,5390,5390,0
20230720,161800,184795890,5390,5390,5390,5390,98
20230720,161700,184795890,5390,5390,5390,5390,0
20230720,161600,184795890,5390,5390,5390,5390,0
20230720,161500,184795890,5390,5390,5390,5390,0
20230720,161400,184795890,5390,5390,5390,5390,0
20230720,161300,184795890,5390,5390,5390,5390,0
20230720,161200,184795890,5390,5390,5390,5390,0
20230720,161100,184795890,5390,5390,5390,5390,0
20230720,161000,184795890,5390,5390,5390,5390,0
20230720,160900,184795890,5390,5390,5390,5390,0
20230720,160800,184795890,5390,5390,5390,5390,0
20230720,160700,184795890,5390,5390,5390,5390,0
20230720,160600,184795890,5390,5390,5390,5390,0
20230720,160500,184795890,5390,5390,5390,5390,0
20230720,160400,184795890,5390,5390,5390,5390,0
20230720,160300,184795890,5390,5390,5390,5390,0
20230720,160200,184795890,5390,5390,5390,5390,0
20230720,160100,184795890,5390,5390,5390,5390,0
20230720,160000,184795890,5390,5390,5390,5390,0
20230720,155900,184795890,5390,5390,5390,5390,0
20230720,155800,184795890,5390,5390,5390,5390,0
20230720,155700,184795890,5390,5390,5390,5390,0
20230720,155600,184795890,5390,5390,5390,5390,0
20230720,155500,184795890,5390,5390,5390,5390,0
20230720,155400,184795890,5390,5390,5390,5390,0
20230720,155300,184795890,5390,5390,5390,5390,0
20230720,155200,184795890,5390,5390,5390,5390,0
20230720,155100,184795890,5390,5390,5390,5390,0
20230720,155000,184795890,5390,5390,5390,5390,0
20230720,154900,184795890,5390,5390,5390,5390,0
20230720,154800,184795890,5390,5390,5390,5390,98
20230720,154700,184795890,5390,5390,5390,5390,0
20230720,154600,184795890,5390,5390,5390,5390,0
20230720,154500,184795890,5390,5390,5390,5390,0
20230720,154400,184795890,5390,5390,5390,5390,0
20230720,154300,184795890,5390,5390,5390,5390,0
20230720,154200,184795890,5390,5390,5390,5390,0
20230720,154100,184795890,5390,5390,5390,5390,0
20230720,154000,184795890,5390,5390,5390,5390,0
20230720,153900,184795890,5390,5390,5390,5390,0
20230720,153800,184795890,5390,5390,5390,5390,0
20230720,153700,184795890,5390,5390,5390,5390,0
20230720,153600,184795890,5390,5390,5390,5390,0
20230720,153500,184795890,5390,5390,5390,5390,0
20230720,153400,184795890,5390,5390,5390,5390,0
20230720,153300,184795890,5390,5390,5390,5390,0
20230720,153200,184795890,5390,5390,5390,5390,0
20230720,153100,184795890,5390,5390,5390,5390,0
20230720,153000,184795890,5390,5390,5390,5390,98
20230720,152900,184267670,5360,5360,5360,5360,0
20230720,152800,184267670,5360,5360,5360,5360,0
20230720,152700,184267670,5360,5360,5360,5360,0
20230720,152600,184267670,5360,5360,5360,5360,0
20230720,152500,184267670,5360,5360,5360,5360,0
20230720,152400,184267670,5360,5360,5360,5360,0
20230720,152300,184267670,5360,5360,5360,5360,0
20230720,152200,184267670,5360,5360,5360,5360,0
20230720,152100,184267670,5360,5360,5360,5360,0
20230720,152000,184267670,5360,5360,5360,5360,0
20230720,151900,184267670,5360,5360,5360,5360,0
20230720,151800,184267670,5360,5370,5370,5360,126
20230720,151700,183592270,5370,5370,5370,5370,156
20230720,151600,182754550,5370,5370,5370,5370,0
20230720,151500,182754550,5370,5370,5370,5370,28
20230720,151400,182604190,5360,5360,5360,5360,821
20230720,151300,178203630,5380,5380,5380,5380,0
20230720,151200,178203630,5380,5380,5380,5380,0
20230720,151100,178203630,5380,5360,5380,5360,228
20230720,151000,176979550,5360,5360,5360,5360,0
20230720,150900,176979550,5360,5380,5380,5360,1013
20230720,150800,171549610,5380,5380,5380,5380,0
20230720,150700,171549610,5380,5380,5380,5380,0
20230720,150600,171549610,5380,5380,5380,5380,0
20230720,150500,171549610,5380,5380,5380,5380,1
20230720,150400,171544230,5360,5360,5360,5360,500
20230720,150300,168864230,5360,5360,5360,5360,0
20230720,150200,168864230,5360,5360,5360,5360,0
20230720,150100,168864230,5360,5360,5360,5360,25
20230720,150000,168730230,5390,5390,5390,5390,0
20230720,145900,168730230,5390,5390,5390,5390,0
20230720,145800,168730230,5390,5390,5390,5390,0
20230720,145700,168730230,5390,5390,5390,5390,1
20230720,145600,168724840,5390,5390,5390,5390,1
20230720,145500,168719450,5350,5350,5350,5350,1
20230720,145400,168714100,5350,5350,5350,5350,0
20230720,145300,168714100,5350,5360,5360,5350,1001
20230720,145200,163354230,5390,5390,5390,5390,0
20230720,145100,163354230,5390,5390,5390,5390,0
20230720,145000,163354230,5390,5390,5390,5390,22
20230720,144900,163235650,5390,5390,5390,5390,0
20230720,144800,163235650,5390,5390,5390,5390,0
20230720,144700,163235650,5390,5390,5390,5390,0
20230720,144600,163235650,5390,5390,5390,5390,0
20230720,144500,163235650,5390,5390,5390,5390,0
20230720,144400,163235650,5390,5390,5390,5390,1
20230720,144300,163230260,5390,5390,5390,5390,200
20230720,144200,162152260,5390,5390,5390,5390,0
20230720,144100,162152260,5390,5390,5390,5390,0
20230720,144000,162152260,5390,5390,5390,5390,0
20230720,143900,162152260,5390,5390,5390,5390,138
20230720,143800,161408440,5390,5390,5390,5390,0
20230720,143700,161408440,5390,5390,5390,5390,0
20230720,143600,161408440,5390,5390,5390,5390,0
20230720,143500,161408440,5390,5390,5390,5390,0
20230720,143400,161408440,5390,5390,5390,5390,23
20230720,143300,161284470,5390,5390,5390,5390,1
20230720,143200,161279080,5360,5360,5360,5360,0
20230720,143100,161279080,5360,5370,5370,5360,1295
20230720,143000,154335130,5380,5380,5380,5380,0
20230720,142900,154335130,5380,5380,5380,5380,10
20230720,142800,154281330,5380,5380,5380,5380,0
20230720,142700,154281330,5380,5380,5380,5380,18
20230720,142600,154184490,5390,5390,5390,5390,0
20230720,142500,154184490,5390,5390,5390,5390,0
20230720,142400,154184490,5390,5390,5390,5390,0
20230720,142300,154184490,5390,5390,5390,5390,0
20230720,142200,154184490,5390,5390,5390,5390,0
20230720,142100,154184490,5390,5390,5390,5390,100
20230720,142000,153645490,5380,5380,5380,5380,0
20230720,141900,153645490,5380,5380,5380,5380,20
20230720,141800,153537890,5370,5370,5370,5370,0
20230720,141700,153537890,5370,5370,5370,5370,0
20230720,141600,153537890,5370,5370,5370,5370,0
20230720,141500,153537890,5370,5370,5370,5370,914
20230720,141400,148629710,5380,5380,5380,5380,0
20230720,141300,148629710,5380,5380,5380,5380,0
20230720,141200,148629710,5380,5380,5380,5380,0
20230720,141100,148629710,5380,5380,5380,5380,0
20230720,141000,148629710,5380,5380,5380,5380,50
20230720,140900,148360710,5390,5390,5390,5390,0
20230720,140800,148360710,5390,5390,5390,5390,0
20230720,140700,148360710,5390,5390,5390,5390,0
20230720,140600,148360710,5390,5390,5390,5390,100
20230720,140500,147821710,5390,5390,5390,5390,0
20230720,140400,147821710,5390,5390,5390,5390,0
20230720,140300,147821710,5390,5390,5390,5390,0
20230720,140200,147821710,5390,5390,5390,5390,0
20230720,140100,147821710,5390,5390,5390,5390,0
20230720,140000,147821710,5390,5390,5390,5390,0
20230720,135900,147821710,5390,5390,5390,5390,0
20230720,135800,147821710,5390,5390,5390,5390,0
20230720,135700,147821710,5390,5390,5390,5390,0
20230720,135600,147821710,5390,5390,5390,5390,0
20230720,135500,147821710,5390,5390,5390,5390,170
20230720,135400,146905410,5390,5390,5390,5390,0
20230720,135300,146905410,5390,5390,5390,5390,0
20230720,135200,146905410,5390,5390,5390,5390,0
20230720,135100,146905410,5390,5390,5390,5390,0
20230720,135000,146905410,5390,5390,5390,5390,1
20230720,134900,146900020,5390,5390,5390,5390,3
20230720,134800,146883850,5410,5410,5410,5410,0
20230720,134700,146883850,5410,5410,5410,5410,0
20230720,134600,146883850,5410,5410,5410,5410,0
20230720,134500,146883850,5410,5410,5410,5410,0
20230720,134400,146883850,5410,5410,5410,5410,0
20230720,134300,146883850,5410,5410,5410,5410,0
20230720,134200,146883850,5410,5410,5410,5410,0
20230720,134100,146883850,5410,5410,5410,5410,0
20230720,134000,146883850,5410,5360,5410,5360,26
20230720,133900,146744440,5360,5360,5360,5360,0
20230720,133800,146744440,5360,5370,5370,5360,81
20230720,133700,146310010,5370,5370,5370,5370,0
20230720,133600,146310010,5370,5370,5370,5370,0
20230720,133500,146310010,5370,5370,5370,5370,0
20230720,133400,146310010,5370,5370,5370,5370,0
20230720,133300,146310010,5370,5370,5370,5370,0
20230720,133200,146310010,5370,5370,5370,5370,0
20230720,133100,146310010,5370,5370,5370,5370,0
20230720,133000,146310010,5370,5380,5380,5370,1231
20230720,132900,139698460,5410,5400,5410,5400,228
20230720,132800,138465070,5400,5400,5400,5400,130
20230720,132700,137763070,5400,5400,5400,5400,0
20230720,132600,137763070,5400,5400,5400,5400,1
20230720,132500,137757670,5390,5390,5390,5390,0
20230720,132400,137757670,5390,5390,5390,5390,0
20230720,132300,137757670,5390,5390,5390,5390,0
20230720,132200,137757670,5390,5390,5390,5390,0
20230720,132100,137757670,5390,5390,5390,5390,145
20230720,132000,136976120,5400,5400,5400,5400,0
20230720,131900,136976120,5400,5400,5400,5400,0
20230720,131800,136976120,5400,5400,5400,5400,0
20230720,131700,136976120,5400,5400,5400,5400,0
20230720,131600,136976120,5400,5400,5400,5400,0
20230720,131500,136976120,5400,5400,5400,5400,0
20230720,131400,136976120,5400,5400,5400,5400,74
20230720,131300,136576520,5420,5420,5420,5420,0
20230720,131200,136576520,5420,5420,5420,5420,1
20230720,131100,136571100,5400,5400,5400,5400,100
20230720,131000,136031100,5400,5400,5400,5400,0
20230720,130900,136031100,5400,5400,5400,5400,0
20230720,130800,136031100,5400,5400,5400,5400,0
20230720,130700,136031100,5400,5400,5400,5400,0
20230720,130600,136031100,5400,5400,5400,5400,340
20230720,130500,134195100,5410,5410,5410,5410,0
20230720,130400,134195100,5410,5410,5410,5410,0
20230720,130300,134195100,5410,5410,5410,5410,0
20230720,130200,134195100,5410,5410,5410,5410,0
20230720,130100,134195100,5410,5410,5410,5410,0
20230720,130000,134195100,5410,5410,5410,5410,1
20230720,125900,134189690,5400,5400,5400,5400,0
20230720,125800,134189690,5400,5400,5400,5400,0
20230720,125700,134189690,5400,5400,5400,5400,2
20230720,125600,134178890,5400,5400,5400,5400,0
20230720,125500,134178890,5400,5410,5410,5400,58
20230720,125400,133865650,5390,5390,5390,5390,0
20230720,125300,133865650,5390,5390,5390,5390,11
20230720,125200,133806360,5390,5390,5390,5390,80
20230720,125100,133375160,5390,5390,5390,5390,20
20230720,125000,133267360,5390,5390,5390,5390,0
20230720,124900,133267360,5390,5390,5390,5390,0
20230720,124800,133267360,5390,5390,5390,5390,10
20230720,124700,133213460,5400,5400,5400,5400,0
20230720,124600,133213460,5400,5400,5400,5400,67
20230720,124500,132851660,5420,5420,5420,5420,0
20230720,124400,132851660,5420,5420,5420,5410,103
20230720,124300,132293430,5420,5420,5420,5420,0
20230720,124200,132293430,5420,5420,5420,5420,0
20230720,124100,132293430,5420,5400,5420,5400,300
20230720,124000,130669920,5400,5400,5400,5400,200
20230720,123900,129589920,5400,5400,5400,5400,12
20230720,123800,129525120,5400,5400,5400,5400,35
20230720,123700,129336120,5400,5400,5400,5400,0
20230720,123600,129336120,5400,5400,5400,5400,1
20230720,123500,129330720,5390,5390,5390,5390,0
20230720,123400,129330720,5390,5390,5390,5390,0
20230720,123300,129330720,5390,5390,5390,5390,0
20230720,123200,129330720,5390,5390,5390,5390,3
20230720,123100,129314550,5390,5390,5390,5390,20
20230720,123000,129206750,5390,5390,5390,5390,1
20230720,122900,129201360,5390,5390,5390,5390,0
20230720,122800,129201360,5390,5390,5390,5390,1
20230720,122700,129195970,5390,5390,5390,5390,0
20230720,122600,129195970,5390,5390,5390,5390,0
20230720,122500,129195970,5390,5390,5390,5390,100
20230720,122400,128656970,5390,5390,5390,5390,0
20230720,122300,128656970,5390,5390,5390,5390,0
20230720,122200,128656970,5390,5390,5390,5390,0
20230720,122100,128656970,5390,5390,5390,5390,0
20230720,122000,128656970,5390,5390,5390,5390,0
20230720,121900,128656970,5390,5390,5390,5390,0
20230720,121800,128656970,5390,5390,5390,5390,1
20230720,121700,128651580,5400,5400,5400,5400,0
20230720,121600,128651580,5400,5400,5400,5400,0
20230720,121500,128651580,5400,5400,5400,5400,0
20230720,121400,128651580,5400,5400,5400,5400,1
20230720,121300,128646180,5370,5370,5370,5370,0
20230720,121200,128646180,5370,5370,5370,5370,0
20230720,121100,128646180,5370,5370,5370,5370,0
20230720,121000,128646180,5370,5370,5370,5370,0
20230720,120900,128646180,5370,5370,5370,5370,0
20230720,120800,128646180,5370,5370,5370,5370,0
20230720,120700,128646180,5370,5370,5370,5370,515
20230720,120600,125880630,5370,5370,5370,5370,0
20230720,120500,125880630,5370,5370,5370,5370,0
20230720,120400,125880630,5370,5370,5370,5370,0
20230720,120300,125880630,5370,5370,5370,5370,0
20230720,120200,125880630,5370,5370,5370,5370,1
20230720,120100,125875260,5370,5370,5370,5370,10
20230720,120000,125821560,5380,5380,5380,5380,0
20230720,115900,125821560,5380,5380,5380,5380,0
20230720,115800,125821560,5380,5380,5380,5380,0
20230720,115700,125821560,5380,5380,5380,5380,0
20230720,115600,125821560,5380,5380,5380,5380,0
20230720,115500,125821560,5380,5380,5380,5380,0
20230720,115400,125821560,5380,5380,5380,5380,5
20230720,115300,125794660,5400,5400,5400,5400,1
20230720,115200,125789260,5380,5380,5380,5380,0
20230720,115100,125789260,5380,5380,5380,5380,0
20230720,115000,125789260,5380,5380,5380,5380,519
20230720,114900,122997040,5410,5410,5410,5410,0
20230720,114800,122997040,5410,5410,5410,5410,1
20230720,114700,122991630,5400,5400,5400,5400,0
20230720,114600,122991630,5400,5400,5400,5400,30
20230720,114500,122829630,5410,5410,5410,5410,0
20230720,114400,122829630,5410,5410,5410,5410,0
20230720,114300,122829630,5410,5410,5410,5410,0
20230720,114200,122829630,5410,5410,5410,5410,0
20230720,114100,122829630,5410,5410,5410,5410,10
20230720,114000,122775530,5410,5410,5410,5410,37
20230720,113900,122575360,5410,5410,5410,5410,0
20230720,113800,122575360,5410,5410,5410,5410,57
20230720,113700,122266990,5410,5380,5410,5380,31
20230720,113600,122100180,5410,5410,5410,5410,0
20230720,113500,122100180,5410,5410,5410,5410,0
20230720,113400,122100180,5410,5410,5410,5410,1
20230720,113300,122094770,5390,5390,5390,5390,26
20230720,113200,121954630,5410,5410,5410,5410,0
20230720,113100,121954630,5410,5410,5410,5410,0
20230720,113000,121954630,5410,5410,5410,5410,0
20230720,112900,121954630,5410,5410,5410,5410,0
20230720,112800,121954630,5410,5400,5410,5400,2
20230720,112700,121943820,5420,5420,5420,5420,0
20230720,112600,121943820,5420,5420,5420,5420,0
20230720,112500,121943820,5420,5420,5420,5420,131
20230720,112400,121233800,5420,5420,5420,5420,0
20230720,112300,121233800,5420,5420,5420,5420,0
20230720,112200,121233800,5420,5420,5420,5420,0
20230720,112100,121233800,5420,5420,5420,5420,0
20230720,112000,121233800,5420,5420,5420,5420,0
20230720,111900,121233800,5420,5420,5420,5420,0
20230720,111800,121233800,5420,5420,5420,5420,0
20230720,111700,121233800,5420,5420,5420,5420,0
20230720,111600,121233800,5420,5420,5420,5420,9
20230720,111500,121185020,5420,5410,5420,5410,20
20230720,111400,121076630,5420,5420,5420,5420,0
20230720,111300,121076630,5420,5420,5420,5420,0
20230720,111200,121076630,5420,5420,5420,5420,50
20230720,111100,120805630,5420,5420,5420,5420,0
20230720,111000,120805630,5420,5400,5420,5400,1738
20230720,110900,111391630,5430,5430,5430,5430,1
20230720,110800,111386200,5430,5400,5430,5400,245
20230720,110700,110062910,5390,5370,5390,5370,1963
20230720,110600,99498720,5380,5380,5380,5380,160
20230720,110500,98637920,5380,5380,5380,5370,47
20230720,110400,98385480,5370,5380,5380,5370,4
20230720,110300,98363980,5380,5380,5380,5370,14
20230720,110200,98288770,5380,5370,5380,5370,1984
20230720,110100,87634660,5360,5360,5360,5360,92
20230720,110000,87141540,5360,5360,5360,5360,1
20230720,105900,87136180,5350,5350,5360,5350,45
20230720,105800,86895230,5360,5360,5360,5360,0
20230720,105700,86895230,5360,5360,5360,5360,0
20230720,105600,86895230,5360,5360,5360,5360,20
20230720,105500,86788030,5370,5360,5370,5350,1002
20230720,105400,81422350,5370,5370,5370,5370,0
20230720,105300,81422350,5370,5370,5370,5370,69
20230720,105200,81051820,5370,5370,5370,5370,1
20230720,105100,81046450,5360,5360,5360,5360,4
20230720,105000,81025010,5370,5370,5370,5370,0
20230720,104900,81025010,5370,5370,5370,5370,0
20230720,104800,81025010,5370,5370,5370,5370,0
20230720,104700,81025010,5370,5370,5370,5370,5
20230720,104600,80998160,5370,5370,5370,5370,0
20230720,104500,80998160,5370,5370,5370,5370,0
20230720,104400,80998160,5370,5360,5370,5360,2
20230720,104300,80987430,5370,5370,5370,5370,0
20230720,104200,80987430,5370,5370,5370,5370,10
20230720,104100,80933730,5370,5370,5370,5370,1016
20230720,104000,75477810,5380,5380,5380,5380,44
20230720,103900,75241090,5380,5380,5380,5380,0
20230720,103800,75241090,5380,5380,5380,5380,470
20230720,103700,72712490,5380,5380,5380,5380,2
20230720,103600,72701730,5380,5380,5380,5380,10
20230720,103500,72647930,5380,5380,5380,5380,3
20230720,103400,72631790,5380,5380,5380,5380,0
20230720,103300,72631790,5380,5380,5380,5380,1000
20230720,103200,67251790,5370,5370,5370,5370,33
20230720,103100,67074580,5380,5380,5380,5380,0
20230720,103000,67074580,5380,5370,5380,5370,2
20230720,102900,67063830,5380,5380,5380,5380,0
20230720,102800,67063830,5380,5380,5380,5380,0
20230720,102700,67063830,5380,5380,5380,5380,1
20230720,102600,67058450,5360,5360,5360,5350,3050
20230720,102500,50739940,5380,5380,5380,5380,685
20230720,102400,47054640,5380,5380,5380,5380,100
20230720,102300,46516640,5380,5380,5380,5380,10
20230720,102200,46462840,5380,5380,5380,5380,10
20230720,102100,46409040,5380,5370,5380,5350,826
20230720,102000,41988920,5380,5380,5380,5380,1
20230720,101900,41983540,5370,5370,5370,5370,29
20230720,101800,41827810,5380,5380,5380,5380,0
20230720,101700,41827810,5380,5380,5380,5380,0
20230720,101600,41827810,5380,5380,5380,5380,0
20230720,101500,41827810,5380,5370,5380,5370,6
20230720,101400,41795580,5380,5370,5380,5370,2
20230720,101300,41784830,5380,5380,5380,5380,0
20230720,101200,41784830,5380,5380,5380,5370,3
20230720,101100,41768700,5370,5380,5380,5370,111
20230720,101000,41171620,5380,5370,5380,5370,4
20230720,100900,41150130,5370,5360,5370,5360,135
20230720,100800,40425230,5370,5360,5370,5350,51
20230720,100700,40152060,5360,5370,5370,5360,38
20230720,100600,39948100,5370,5370,5370,5370,0
20230720,100500,39948100,5370,5370,5370,5370,12
20230720,100400,39883660,5380,5380,5380,5380,35
20230720,100300,39695360,5370,5370,5370,5370,1
20230720,100200,39689990,5380,5350,5380,5350,10
20230720,100100,39636340,5380,5380,5380,5380,0
20230720,100000,39636340,5380,5380,5380,5380,0
20230720,095900,39636340,5380,5380,5380,5380,1
20230720,095800,39630960,5380,5350,5380,5350,4
20230720,095700,39609490,5380,5380,5380,5380,11
20230720,095600,39550310,5360,5360,5360,5360,0
20230720,095500,39550310,5360,5360,5360,5360,292
20230720,095400,37985190,5380,5380,5380,5360,27
20230720,095300,37840430,5380,5380,5380,5380,0
20230720,095200,37840430,5380,5380,5380,5380,0
20230720,095100,37840430,5380,5380,5380,5380,0
20230720,095000,37840430,5380,5380,5380,5380,0
20230720,094900,37840430,5380,5380,5380,5380,1
20230720,094800,37835050,5360,5360,5360,5360,0
20230720,094700,37835050,5360,5360,5360,5360,0
20230720,094600,37835050,5360,5360,5360,5360,279
20230720,094500,36339610,5380,5380,5380,5380,0
20230720,094400,36339610,5380,5350,5380,5350,159
20230720,094300,35488930,5360,5370,5370,5350,47
20230720,094200,35237220,5370,5370,5370,5370,0
20230720,094100,35237220,5370,5370,5370,5350,162
20230720,094000,34368940,5370,5370,5370,5370,227
20230720,093900,33149950,5370,5370,5370,5370,10
20230720,093800,33096250,5370,5370,5370,5350,101
20230720,093700,32555480,5360,5360,5360,5360,0
20230720,093600,32555480,5360,5360,5360,5360,11
20230720,093500,32496520,5370,5370,5370,5370,0
20230720,093400,32496520,5370,5370,5370,5370,1
20230720,093300,32491150,5360,5360,5360,5360,3
20230720,093200,32475070,5370,5370,5370,5370,2
20230720,093100,32464330,5360,5360,5360,5360,0
20230720,093000,32464330,5360,5350,5360,5350,6
20230720,092900,32432180,5360,5360,5360,5360,0
20230720,092800,32432180,5360,5360,5360,5360,550
20230720,092700,29484180,5380,5380,5380,5380,8
20230720,092600,29441140,5370,5380,5380,5370,250
20230720,092500,28097640,5380,5380,5380,5380,1055
20230720,092400,22421740,5390,5390,5390,5390,0
20230720,092300,22421740,5390,5390,5390,5390,0
20230720,092200,22421740,5390,5390,5390,5390,1
20230720,092100,22416350,5380,5360,5380,5330,845
20230720,092000,17895750,5380,5380,5380,5380,0
20230720,091900,17895750,5380,5380,5380,5380,401
20230720,091800,15738370,5390,5390,5390,5390,0
20230720,091700,15738370,5390,5390,5390,5390,0
20230720,091600,15738370,5390,5370,5390,5370,259
20230720,091500,14346230,5370,5370,5370,5370,7
20230720,091400,14308640,5380,5380,5380,5380,0
20230720,091300,14308640,5380,5380,5380,5380,0
20230720,091200,14308640,5380,5350,5380,5350,12
20230720,091100,14244380,5380,5380,5380,5380,0
20230720,091000,14244380,5380,5350,5380,5330,161
20230720,090900,13383310,5390,5390,5390,5390,0
20230720,090800,13383310,5390,5390,5390,5390,0
20230720,090700,13383310,5390,5360,5390,5330,1196
20230720,090600,6997130,5390,5390,5390,5390,1
20230720,090500,6991740,5360,5370,5370,5360,340
20230720,090400,5168850,5400,5400,5400,5400,21
20230720,090300,5055450,5370,5370,5370,5370,207
20230720,090200,3943860,5400,5390,5400,5380,694
20230720,090100,209820,5380,5380,5380,5380,0
20230720,090000,209820,5380,5380,5380,5380,39