KissMeData/101730/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194900,1204034990,9960,9960,9960,9960,953
20230720,194800,1204034990,9960,9960,9960,9960,0
20230720,194700,1204034990,9960,9960,9960,9960,0
20230720,194600,1204034990,9960,9960,9960,9960,0
20230720,194500,1204034990,9960,9960,9960,9960,0
20230720,194400,1204034990,9960,9960,9960,9960,0
20230720,194300,1204034990,9960,9960,9960,9960,0
20230720,194200,1204034990,9960,9960,9960,9960,0
20230720,194100,1204034990,9960,9960,9960,9960,0
20230720,194000,1204034990,9960,9960,9960,9960,0
20230720,193900,1204034990,9960,9960,9960,9960,0
20230720,193800,1204034990,9960,9960,9960,9960,0
20230720,193700,1204034990,9960,9960,9960,9960,0
20230720,193600,1204034990,9960,9960,9960,9960,0
20230720,193500,1204034990,9960,9960,9960,9960,0
20230720,193400,1204034990,9960,9960,9960,9960,0
20230720,193300,1204034990,9960,9960,9960,9960,0
20230720,193200,1204034990,9960,9960,9960,9960,0
20230720,193100,1204034990,9960,9960,9960,9960,0
20230720,193000,1204034990,9960,9960,9960,9960,0
20230720,192900,1204034990,9960,9960,9960,9960,0
20230720,192800,1204034990,9960,9960,9960,9960,0
20230720,192700,1204034990,9960,9960,9960,9960,0
20230720,192600,1204034990,9960,9960,9960,9960,0
20230720,192500,1204034990,9960,9960,9960,9960,0
20230720,192400,1204034990,9960,9960,9960,9960,0
20230720,192300,1204034990,9960,9960,9960,9960,0
20230720,192200,1204034990,9960,9960,9960,9960,0
20230720,192100,1204034990,9960,9960,9960,9960,0
20230720,192000,1204034990,9960,9960,9960,9960,0
20230720,191900,1204034990,9960,9960,9960,9960,953
20230720,191800,1204034990,9960,9960,9960,9960,0
20230720,191700,1204034990,9960,9960,9960,9960,0
20230720,191600,1204034990,9960,9960,9960,9960,0
20230720,191500,1204034990,9960,9960,9960,9960,0
20230720,191400,1204034990,9960,9960,9960,9960,0
20230720,191300,1204034990,9960,9960,9960,9960,0
20230720,191200,1204034990,9960,9960,9960,9960,0
20230720,191100,1204034990,9960,9960,9960,9960,0
20230720,191000,1204034990,9960,9960,9960,9960,0
20230720,190900,1204034990,9960,9960,9960,9960,0
20230720,190800,1204034990,9960,9960,9960,9960,0
20230720,190700,1204034990,9960,9960,9960,9960,0
20230720,190600,1204034990,9960,9960,9960,9960,0
20230720,190500,1204034990,9960,9960,9960,9960,0
20230720,190400,1204034990,9960,9960,9960,9960,0
20230720,190300,1204034990,9960,9960,9960,9960,0
20230720,190200,1204034990,9960,9960,9960,9960,0
20230720,190100,1204034990,9960,9960,9960,9960,0
20230720,190000,1204034990,9960,9960,9960,9960,0
20230720,185900,1204034990,9960,9960,9960,9960,0
20230720,185800,1204034990,9960,9960,9960,9960,0
20230720,185700,1204034990,9960,9960,9960,9960,0
20230720,185600,1204034990,9960,9960,9960,9960,0
20230720,185500,1204034990,9960,9960,9960,9960,0
20230720,185400,1204034990,9960,9960,9960,9960,0
20230720,185300,1204034990,9960,9960,9960,9960,0
20230720,185200,1204034990,9960,9960,9960,9960,0
20230720,185100,1204034990,9960,9960,9960,9960,0
20230720,185000,1204034990,9960,9960,9960,9960,0
20230720,184900,1204034990,9960,9960,9960,9960,953
20230720,184800,1204034990,9960,9960,9960,9960,0
20230720,184700,1204034990,9960,9960,9960,9960,0
20230720,184600,1204034990,9960,9960,9960,9960,0
20230720,184500,1204034990,9960,9960,9960,9960,0
20230720,184400,1204034990,9960,9960,9960,9960,0
20230720,184300,1204034990,9960,9960,9960,9960,0
20230720,184200,1204034990,9960,9960,9960,9960,0
20230720,184100,1204034990,9960,9960,9960,9960,0
20230720,184000,1204034990,9960,9960,9960,9960,0
20230720,183900,1204034990,9960,9960,9960,9960,0
20230720,183800,1204034990,9960,9960,9960,9960,0
20230720,183700,1204034990,9960,9960,9960,9960,0
20230720,183600,1204034990,9960,9960,9960,9960,0
20230720,183500,1204034990,9960,9960,9960,9960,0
20230720,183400,1204034990,9960,9960,9960,9960,0
20230720,183300,1204034990,9960,9960,9960,9960,0
20230720,183200,1204034990,9960,9960,9960,9960,0
20230720,183100,1204034990,9960,9960,9960,9960,0
20230720,183000,1204034990,9960,9960,9960,9960,0
20230720,182900,1204034990,9960,9960,9960,9960,0
20230720,182800,1204034990,9960,9960,9960,9960,0
20230720,182700,1204034990,9960,9960,9960,9960,0
20230720,182600,1204034990,9960,9960,9960,9960,0
20230720,182500,1204034990,9960,9960,9960,9960,0
20230720,182400,1204034990,9960,9960,9960,9960,0
20230720,182300,1204034990,9960,9960,9960,9960,0
20230720,182200,1204034990,9960,9960,9960,9960,0
20230720,182100,1204034990,9960,9960,9960,9960,0
20230720,182000,1204034990,9960,9960,9960,9960,0
20230720,181900,1204034990,9960,9960,9960,9960,953
20230720,181800,1204034990,9960,9960,9960,9960,0
20230720,181700,1204034990,9960,9960,9960,9960,0
20230720,181600,1204034990,9960,9960,9960,9960,0
20230720,181500,1204034990,9960,9960,9960,9960,0
20230720,181400,1204034990,9960,9960,9960,9960,0
20230720,181300,1204034990,9960,9960,9960,9960,0
20230720,181200,1204034990,9960,9960,9960,9960,0
20230720,181100,1204034990,9960,9960,9960,9960,0
20230720,181000,1204034990,9960,9960,9960,9960,0
20230720,180900,1204034990,9960,9960,9960,9960,0
20230720,180800,1204034990,9960,9960,9960,9960,0
20230720,180700,1204034990,9960,9960,9960,9960,0
20230720,180600,1204034990,9960,9960,9960,9960,0
20230720,180500,1204034990,9960,9960,9960,9960,0
20230720,180400,1204034990,9960,9960,9960,9960,0
20230720,180300,1204034990,9960,9960,9960,9960,0
20230720,180200,1204034990,9960,9960,9960,9960,0
20230720,180100,1204034990,9960,9960,9960,9960,0
20230720,180000,1204034990,9960,9960,9960,9960,0
20230720,175900,1204034990,9960,9960,9960,9960,0
20230720,175800,1204034990,9960,9960,9960,9960,0
20230720,175700,1204034990,9960,9960,9960,9960,0
20230720,175600,1204034990,9960,9960,9960,9960,0
20230720,175500,1204034990,9960,9960,9960,9960,0
20230720,175400,1204034990,9960,9960,9960,9960,0
20230720,175300,1204034990,9960,9960,9960,9960,0
20230720,175200,1204034990,9960,9960,9960,9960,0
20230720,175100,1204034990,9960,9960,9960,9960,0
20230720,175000,1204034990,9960,9960,9960,9960,0
20230720,174900,1204034990,9960,9960,9960,9960,953
20230720,174800,1204034990,9960,9960,9960,9960,0
20230720,174700,1204034990,9960,9960,9960,9960,0
20230720,174600,1204034990,9960,9960,9960,9960,0
20230720,174500,1204034990,9960,9960,9960,9960,0
20230720,174400,1204034990,9960,9960,9960,9960,0
20230720,174300,1204034990,9960,9960,9960,9960,0
20230720,174200,1204034990,9960,9960,9960,9960,0
20230720,174100,1204034990,9960,9960,9960,9960,0
20230720,174000,1204034990,9960,9960,9960,9960,0
20230720,173900,1204034990,9960,9960,9960,9960,0
20230720,173800,1204034990,9960,9960,9960,9960,0
20230720,173700,1204034990,9960,9960,9960,9960,0
20230720,173600,1204034990,9960,9960,9960,9960,0
20230720,173500,1204034990,9960,9960,9960,9960,0
20230720,173400,1204034990,9960,9960,9960,9960,0
20230720,173300,1204034990,9960,9960,9960,9960,0
20230720,173200,1204034990,9960,9960,9960,9960,0
20230720,173100,1204034990,9960,9960,9960,9960,0
20230720,173000,1204034990,9960,9960,9960,9960,0
20230720,172900,1204034990,9960,9960,9960,9960,0
20230720,172800,1204034990,9960,9960,9960,9960,0
20230720,172700,1204034990,9960,9960,9960,9960,0
20230720,172600,1204034990,9960,9960,9960,9960,0
20230720,172500,1204034990,9960,9960,9960,9960,0
20230720,172400,1204034990,9960,9960,9960,9960,0
20230720,172300,1204034990,9960,9960,9960,9960,0
20230720,172200,1204034990,9960,9960,9960,9960,0
20230720,172100,1204034990,9960,9960,9960,9960,0
20230720,172000,1204034990,9960,9960,9960,9960,0
20230720,171900,1204034990,9960,9960,9960,9960,953
20230720,171800,1204034990,9960,9960,9960,9960,0
20230720,171700,1204034990,9960,9960,9960,9960,0
20230720,171600,1204034990,9960,9960,9960,9960,0
20230720,171500,1204034990,9960,9960,9960,9960,0
20230720,171400,1204034990,9960,9960,9960,9960,0
20230720,171300,1204034990,9960,9960,9960,9960,0
20230720,171200,1204034990,9960,9960,9960,9960,0
20230720,171100,1204034990,9960,9960,9960,9960,0
20230720,171000,1204034990,9960,9960,9960,9960,0
20230720,170900,1204034990,9960,9960,9960,9960,0
20230720,170800,1204034990,9960,9960,9960,9960,0
20230720,170700,1204034990,9960,9960,9960,9960,0
20230720,170600,1204034990,9960,9960,9960,9960,0
20230720,170500,1204034990,9960,9960,9960,9960,0
20230720,170400,1204034990,9960,9960,9960,9960,0
20230720,170300,1204034990,9960,9960,9960,9960,0
20230720,170200,1204034990,9960,9960,9960,9960,0
20230720,170100,1204034990,9960,9960,9960,9960,0
20230720,170000,1204034990,9960,9960,9960,9960,0
20230720,165900,1204034990,9960,9960,9960,9960,0
20230720,165800,1204034990,9960,9960,9960,9960,0
20230720,165700,1204034990,9960,9960,9960,9960,0
20230720,165600,1204034990,9960,9960,9960,9960,0
20230720,165500,1204034990,9960,9960,9960,9960,0
20230720,165400,1204034990,9960,9960,9960,9960,0
20230720,165300,1204034990,9960,9960,9960,9960,0
20230720,165200,1204034990,9960,9960,9960,9960,0
20230720,165100,1204034990,9960,9960,9960,9960,0
20230720,165000,1204034990,9960,9960,9960,9960,0
20230720,164900,1204034990,9960,9960,9960,9960,953
20230720,164800,1204034990,9960,9960,9960,9960,0
20230720,164700,1204034990,9960,9960,9960,9960,0
20230720,164600,1204034990,9960,9960,9960,9960,0
20230720,164500,1204034990,9960,9960,9960,9960,0
20230720,164400,1204034990,9960,9960,9960,9960,0
20230720,164300,1204034990,9960,9960,9960,9960,0
20230720,164200,1204034990,9960,9960,9960,9960,0
20230720,164100,1204034990,9960,9960,9960,9960,0
20230720,164000,1204034990,9960,9960,9960,9960,0
20230720,163900,1204034990,9960,9960,9960,9960,0
20230720,163800,1204034990,9960,9960,9960,9960,0
20230720,163700,1204034990,9960,9960,9960,9960,0
20230720,163600,1204034990,9960,9960,9960,9960,0
20230720,163500,1204034990,9960,9960,9960,9960,0
20230720,163400,1204034990,9960,9960,9960,9960,0
20230720,163300,1204034990,9960,9960,9960,9960,0
20230720,163200,1204034990,9960,9960,9960,9960,0
20230720,163100,1204034990,9960,9960,9960,9960,0
20230720,163000,1204034990,9960,9960,9960,9960,0
20230720,162900,1204034990,9960,9960,9960,9960,0
20230720,162800,1204034990,9960,9960,9960,9960,0
20230720,162700,1204034990,9960,9960,9960,9960,0
20230720,162600,1204034990,9960,9960,9960,9960,0
20230720,162500,1204034990,9960,9960,9960,9960,0
20230720,162400,1204034990,9960,9960,9960,9960,0
20230720,162300,1204034990,9960,9960,9960,9960,0
20230720,162200,1204034990,9960,9960,9960,9960,0
20230720,162100,1204034990,9960,9960,9960,9960,0
20230720,162000,1204034990,9960,9960,9960,9960,0
20230720,161900,1204034990,9960,9960,9960,9960,953
20230720,161800,1204034990,9960,9960,9960,9960,0
20230720,161700,1204034990,9960,9960,9960,9960,0
20230720,161600,1204034990,9960,9960,9960,9960,0
20230720,161500,1204034990,9960,9960,9960,9960,0
20230720,161400,1204034990,9960,9960,9960,9960,0
20230720,161300,1204034990,9960,9960,9960,9960,0
20230720,161200,1204034990,9960,9960,9960,9960,0
20230720,161100,1204034990,9960,9960,9960,9960,0
20230720,161000,1204034990,9960,9960,9960,9960,0
20230720,160900,1204034990,9960,9960,9960,9960,0
20230720,160800,1204034990,9960,9960,9960,9960,0
20230720,160700,1204034990,9960,9960,9960,9960,0
20230720,160600,1204034990,9960,9960,9960,9960,0
20230720,160500,1204034990,9960,9960,9960,9960,0
20230720,160400,1204034990,9960,9960,9960,9960,0
20230720,160300,1204034990,9960,9960,9960,9960,0
20230720,160200,1204034990,9960,9960,9960,9960,0
20230720,160100,1204034990,9960,9960,9960,9960,0
20230720,160000,1204034990,9960,9960,9960,9960,0
20230720,155900,1204034990,9960,9960,9960,9960,0
20230720,155800,1204034990,9960,9960,9960,9960,0
20230720,155700,1204034990,9960,9960,9960,9960,0
20230720,155600,1204034990,9960,9960,9960,9960,0
20230720,155500,1204034990,9960,9960,9960,9960,0
20230720,155400,1204034990,9960,9960,9960,9960,0
20230720,155300,1204034990,9960,9960,9960,9960,0
20230720,155200,1204034990,9960,9960,9960,9960,0
20230720,155100,1204034990,9960,9960,9960,9960,0
20230720,155000,1204034990,9960,9960,9960,9960,0
20230720,154900,1204034990,9960,9960,9960,9960,953
20230720,154800,1204034990,9960,9960,9960,9960,0
20230720,154700,1204034990,9960,9960,9960,9960,0
20230720,154600,1204034990,9960,9960,9960,9960,0
20230720,154500,1204034990,9960,9960,9960,9960,0
20230720,154400,1204034990,9960,9960,9960,9960,0
20230720,154300,1204034990,9960,9960,9960,9960,0
20230720,154200,1204034990,9960,9960,9960,9960,0
20230720,154100,1204034990,9960,9960,9960,9960,0
20230720,154000,1204034990,9960,9960,9960,9960,0
20230720,153900,1204034990,9960,9960,9960,9960,0
20230720,153800,1204034990,9960,9960,9960,9960,0
20230720,153700,1204034990,9960,9960,9960,9960,0
20230720,153600,1204034990,9960,9960,9960,9960,0
20230720,153500,1204034990,9960,9960,9960,9960,0
20230720,153400,1204034990,9960,9960,9960,9960,0
20230720,153300,1204034990,9960,9960,9960,9960,0
20230720,153200,1204034990,9960,9960,9960,9960,0
20230720,153100,1204034990,9960,9960,9960,9960,0
20230720,153000,1204034990,9960,9960,9960,9960,953
20230720,152900,1194543110,9960,9960,9960,9960,0
20230720,152800,1194543110,9960,9960,9960,9960,0
20230720,152700,1194543110,9960,9960,9960,9960,0
20230720,152600,1194543110,9960,9960,9960,9960,0
20230720,152500,1194543110,9960,9960,9960,9960,0
20230720,152400,1194543110,9960,9960,9960,9960,0
20230720,152300,1194543110,9960,9960,9960,9960,0
20230720,152200,1194543110,9960,9960,9960,9960,0
20230720,152100,1194543110,9960,9960,9960,9960,0
20230720,152000,1194543110,9960,9960,9960,9960,0
20230720,151900,1194543110,9960,9970,10000,9960,1091
20230720,151800,1183674560,9980,9970,9980,9970,32
20230720,151700,1183355310,10000,10000,10000,10000,60
20230720,151600,1182755310,10000,10000,10000,10000,7
20230720,151500,1182685310,10000,9960,10000,9950,1344
20230720,151400,1169299530,9950,9980,9980,9950,868
20230720,151300,1160651950,9970,9990,9990,9970,1000
20230720,151200,1150674150,10000,9990,10000,9990,51
20230720,151100,1150164650,9990,9990,9990,9990,92
20230720,151000,1149245570,9990,9990,9990,9990,200
20230720,150900,1147247570,9990,9980,9990,9970,299
20230720,150800,1144264840,9970,9970,9980,9970,225
20230720,150700,1142021340,9970,9970,9970,9970,346
20230720,150600,1138571720,9970,9970,9970,9970,724
20230720,150500,1131353440,9970,9970,9970,9970,231
20230720,150400,1129050370,9960,9960,9960,9960,159
20230720,150300,1127466730,9960,9990,9990,9960,1271
20230720,150200,1114796410,9980,9980,9980,9980,0
20230720,150100,1114796410,9980,9980,9980,9980,0
20230720,150000,1114796410,9980,9980,9980,9980,0
20230720,145900,1114796410,9980,9980,9980,9980,0
20230720,145800,1114796410,9980,9980,9980,9980,64
20230720,145700,1114157690,9980,9980,9980,9980,1
20230720,145600,1114147710,9980,9980,9980,9980,24
20230720,145500,1113908190,9980,9980,9980,9980,0
20230720,145400,1113908190,9980,9980,9980,9980,74
20230720,145300,1113169670,9970,9970,9970,9970,0
20230720,145200,1113169670,9970,9970,9990,9970,106
20230720,145100,1112112750,9980,9980,9980,9980,0
20230720,145000,1112112750,9980,9980,9980,9980,100
20230720,144900,1111114750,10000,10000,10000,10000,0
20230720,144800,1111114750,10000,10000,10000,10000,13
20230720,144700,1110984750,9960,9960,10000,9960,190
20230720,144600,1109092110,9960,9990,9990,9960,837
20230720,144500,1100738870,9990,9990,9990,9990,4
20230720,144400,1100698910,10000,10000,10000,10000,0
20230720,144300,1100698910,10000,10000,10000,10000,0
20230720,144200,1100698910,10000,9960,10000,9950,1010
20230720,144100,1090645790,10000,9960,10000,9960,285
20230720,144000,1087799790,10000,10000,10000,10000,296
20230720,143900,1084839790,10000,9970,10000,9970,742
20230720,143800,1077441930,9970,9970,9970,9970,362
20230720,143700,1073832790,10000,10000,10000,10000,3
20230720,143600,1073802790,10000,10000,10000,10000,0
20230720,143500,1073802790,10000,9980,10000,9950,947
20230720,143400,1064363950,9980,9970,9980,9970,35
20230720,143300,1064014800,9970,9960,9970,9960,154
20230720,143200,1062480930,9960,9960,9960,9960,64
20230720,143100,1061843490,9970,9960,9970,9960,237
20230720,143000,1059482940,9980,9970,9980,9970,108
20230720,142900,1058405120,9980,9970,9980,9970,442
20230720,142800,1053998360,9980,9980,9980,9980,2
20230720,142700,1053978400,9980,9980,9980,9980,3
20230720,142600,1053948460,9980,9980,9980,9980,0
20230720,142500,1053948460,9980,9980,9980,9980,9
20230720,142400,1053858640,9970,9980,9980,9970,401
20230720,142300,1049860660,9980,9980,9980,9980,5
20230720,142200,1049810760,9970,9970,9970,9970,0
20230720,142100,1049810760,9970,9970,9970,9970,1
20230720,142000,1049800790,9980,9980,9980,9980,1
20230720,141900,1049790810,9980,9980,9980,9980,3
20230720,141800,1049760870,9980,9980,9980,9980,20
20230720,141700,1049561270,9980,9980,9980,9980,55
20230720,141600,1049012370,9980,9980,9980,9980,1
20230720,141500,1049002390,9980,9970,9980,9970,4
20230720,141400,1048962480,9980,9980,9980,9980,3
20230720,141300,1048932540,9950,9950,9950,9950,37
20230720,141200,1048564390,9950,9960,9980,9950,349
20230720,141100,1045083630,9950,9960,9970,9940,3009
20230720,141000,1015135820,9970,9970,9970,9960,1106
20230720,140900,1004119810,9970,9980,9980,9970,243
20230720,140800,1001697080,9980,9980,9980,9980,5
20230720,140700,1001647180,10000,9980,10000,9980,24
20230720,140600,1001407500,9960,9960,9960,9960,0
20230720,140500,1001407500,9960,9960,9960,9960,0
20230720,140400,1001407500,9960,9980,9980,9960,927
20230720,140300,992162350,9990,9990,9990,9990,0
20230720,140200,992162350,9990,10000,10000,9990,150
20230720,140100,990663650,9990,9990,9990,9990,2
20230720,140000,990643670,9990,9990,9990,9990,46
20230720,135900,990184130,9990,9990,9990,9990,20
20230720,135800,989984330,9980,9980,9980,9980,127
20230720,135700,988716870,9980,9980,9980,9980,21
20230720,135600,988507290,9970,10000,10000,9970,1383
20230720,135500,974701370,10010,10010,10010,10010,2
20230720,135400,974681350,10000,10000,10000,10000,0
20230720,135300,974681350,10000,10000,10000,10000,0
20230720,135200,974681350,10000,10000,10000,10000,2
20230720,135100,974661350,10000,10000,10000,10000,11
20230720,135000,974551350,10000,10000,10000,10000,7
20230720,134900,974481350,10020,10020,10020,10020,0
20230720,134800,974481350,10020,10020,10020,10020,0
20230720,134700,974481350,10020,9990,10020,9990,256
20230720,134600,971923760,10000,9990,10000,9980,152
20230720,134500,970406120,9990,9990,9990,9990,167
20230720,134400,968737790,9990,9990,9990,9990,0
20230720,134300,968737790,9990,9990,9990,9990,50
20230720,134200,968238290,9990,10000,10000,9990,250
20230720,134100,965740490,9990,10010,10010,9990,20
20230720,134000,965540560,10020,10030,10040,10020,31
20230720,133900,965229550,9990,9990,9990,9990,0
20230720,133800,965229550,9990,9990,9990,9990,0
20230720,133700,965229550,9990,9990,9990,9990,0
20230720,133600,965229550,9990,9990,9990,9990,0
20230720,133500,965229550,9990,10000,10000,9990,201
20230720,133400,963221540,10040,10040,10040,10040,0
20230720,133300,963221540,10040,10000,10040,9990,1150
20230720,133200,951728150,10070,10070,10070,10070,0
20230720,133100,951728150,10070,10070,10070,10070,0
20230720,133000,951728150,10070,10070,10070,10070,37
20230720,132900,951355560,10070,10070,10070,10070,5
20230720,132800,951305210,10000,9980,10000,9980,107
20230720,132700,950237200,9980,9980,9980,9980,63
20230720,132600,949608460,9990,9980,9990,9980,624
20230720,132500,943380640,9980,10010,10010,9980,1640
20230720,132400,926986890,10000,9990,10000,9990,398
20230720,132300,923006990,9990,10010,10010,9990,241
20230720,132200,920597080,10010,10010,10010,10010,44
20230720,132100,920156640,10070,10070,10070,10070,0
20230720,132000,920156640,10070,10070,10070,10070,0
20230720,131900,920156640,10070,10070,10070,10070,44
20230720,131800,919713560,10070,9990,10070,9990,771
20230720,131700,911999110,9990,10020,10020,9990,1491
20230720,131600,897091140,10020,10030,10030,10020,147
20230720,131500,895618190,10020,10080,10080,10020,22
20230720,131400,895397690,10090,10090,10090,10090,0
20230720,131300,895397690,10090,10090,10090,10090,0
20230720,131200,895397690,10090,10090,10090,10090,0
20230720,131100,895397690,10090,10070,10090,10000,2300
20230720,131000,872326770,10070,10060,10070,10000,1511
20230720,130900,857151340,10060,10070,10070,10020,89
20230720,130800,856256220,10070,10070,10070,10070,20
20230720,130700,856054820,10070,10070,10070,10070,618
20230720,130600,849831560,10070,10050,10070,10050,100
20230720,130500,848825590,10050,10050,10050,10040,122
20230720,130400,847599700,10050,10020,10050,10000,2199
20230720,130300,825600250,10020,10020,10020,10020,0
20230720,130200,825600250,10020,10040,10100,10020,1097
20230720,130100,814604140,10030,10030,10040,10030,1112
20230720,130000,803442450,10040,10050,10050,10040,139
20230720,125900,802046420,10130,10130,10130,10130,0
20230720,125800,802046420,10130,10050,10130,10050,878
20230720,125700,793220180,10050,10080,10080,10040,657
20230720,125600,786620580,10140,10140,10140,10140,0
20230720,125500,786620580,10140,10140,10140,10140,0
20230720,125400,786620580,10140,10140,10140,10140,0
20230720,125300,786620580,10140,10140,10140,10140,0
20230720,125200,786620580,10140,10140,10140,10140,0
20230720,125100,786620580,10140,10120,10140,10120,50
20230720,125000,786113600,10120,10130,10140,10120,193
20230720,124900,784158130,10140,10140,10140,10140,49
20230720,124800,783661270,10140,10140,10140,10140,0
20230720,124700,783661270,10140,10140,10140,10140,0
20230720,124600,783661270,10140,10140,10140,10140,0
20230720,124500,783661270,10140,10140,10140,10140,10
20230720,124400,783559870,10140,10140,10140,10140,0
20230720,124300,783559870,10140,10140,10140,10140,0
20230720,124200,783559870,10140,10070,10140,10050,1170
20230720,124100,771797480,10070,10070,10070,10070,61
20230720,124000,771183210,10070,10070,10070,10070,1007
20230720,123900,761042720,10070,10070,10070,10070,0
20230720,123800,761042720,10070,10070,10070,10070,889
20230720,123700,752090490,10070,10100,10100,10070,1137
20230720,123600,740633200,10100,10090,10100,10090,198
20230720,123500,738634990,10090,10090,10090,10090,55
20230720,123400,738080040,10150,10150,10150,10150,50
20230720,123300,737572540,10120,10120,10120,10120,58
20230720,123200,736985580,10150,10150,10150,10150,0
20230720,123100,736985580,10150,10150,10150,10150,93
20230720,123000,736041630,10150,10150,10150,10150,0
20230720,122900,736041630,10150,10100,10150,10100,451
20230720,122800,731483980,10100,10100,10150,10070,1355
20230720,122700,717828260,10150,10150,10150,10150,0
20230720,122600,717828260,10150,10120,10150,10100,1071
20230720,122500,707007280,10120,10120,10130,10120,1982
20230720,122400,686948530,10120,10150,10150,10110,1625
20230720,122300,670506780,10160,10160,10160,10160,0
20230720,122200,670506780,10160,10160,10160,10160,0
20230720,122100,670506780,10160,10160,10160,10160,0
20230720,122000,670506780,10160,10160,10160,10160,0
20230720,121900,670506780,10160,10160,10160,10160,0
20230720,121800,670506780,10160,10160,10160,10160,0
20230720,121700,670506780,10160,10160,10160,10150,72
20230720,121600,669775770,10160,10160,10160,10160,0
20230720,121500,669775770,10160,10160,10160,10160,0
20230720,121400,669775770,10160,10190,10190,10160,107
20230720,121300,668688620,10190,10190,10190,10190,0
20230720,121200,668688620,10190,10190,10190,10190,0
20230720,121100,668688620,10190,10190,10190,10190,0
20230720,121000,668688620,10190,10190,10190,10190,0
20230720,120900,668688620,10190,10190,10190,10190,0
20230720,120800,668688620,10190,10180,10190,10180,102
20230720,120700,667650140,10190,10190,10190,10190,0
20230720,120600,667650140,10190,10170,10190,10170,1611
20230720,120500,651246890,10180,10180,10180,10180,0
20230720,120400,651246890,10180,10180,10180,10180,0
20230720,120300,651246890,10180,10180,10180,10180,0
20230720,120200,651246890,10180,10180,10180,10180,0
20230720,120100,651246890,10180,10180,10180,10180,10
20230720,120000,651145090,10190,10190,10190,10190,10
20230720,115900,651043190,10190,10180,10190,10180,10
20230720,115800,650941340,10140,10140,10140,10140,2
20230720,115700,650921060,10190,10150,10190,10150,185
20230720,115600,649039110,10150,10150,10150,10150,1
20230720,115500,649028960,10160,10130,10160,10120,1030
20230720,115400,638602580,10160,10160,10160,10160,1
20230720,115300,638592420,10160,10130,10160,10120,1072
20230720,115200,627740610,10160,10160,10160,10160,1
20230720,115100,627730450,10170,10170,10170,10170,83
20230720,115000,626886340,10140,10160,10160,10140,175
20230720,114900,625109200,10170,10170,10170,10170,1
20230720,114800,625099030,10170,10170,10170,10170,0
20230720,114700,625099030,10170,10170,10170,10170,4
20230720,114600,625058350,10180,10180,10180,10180,25
20230720,114500,624803850,10180,10180,10180,10160,18
20230720,114400,624620810,10180,10180,10180,10180,30
20230720,114300,624315410,10180,10180,10180,10180,7
20230720,114200,624244150,10180,10180,10180,10180,22
20230720,114100,624020190,10180,10180,10180,10180,1
20230720,114000,624010010,10190,10190,10190,10190,0
20230720,113900,624010010,10190,10190,10190,10190,693
20230720,113800,616948340,10190,10190,10190,10190,15
20230720,113700,616795490,10190,10190,10190,10190,270
20230720,113600,614044190,10190,10180,10190,10180,1121
20230720,113500,602624510,10180,10180,10180,10180,50
20230720,113400,602115510,10180,10180,10180,10180,1
20230720,113300,602105330,10180,10120,10180,10120,459
20230720,113200,597459650,10190,10190,10190,10190,0
20230720,113100,597459650,10190,10190,10190,10190,0
20230720,113000,597459650,10190,10140,10190,10130,641
20230720,112900,590964530,10190,10190,10190,10190,0
20230720,112800,590964530,10190,10190,10190,10190,0
20230720,112700,590964530,10190,10190,10190,10190,0
20230720,112600,590964530,10190,10190,10190,10190,40
20230720,112500,590556930,10140,10150,10150,10140,530
20230720,112400,585182540,10200,10200,10200,10200,0
20230720,112300,585182540,10200,10150,10200,10140,520
20230720,112200,579908120,10180,10180,10180,10180,0
20230720,112100,579908120,10180,10180,10180,10180,8
20230720,112000,579826680,10190,10150,10190,10140,888
20230720,111900,570813330,10140,10180,10180,10140,200
20230720,111800,568781060,10190,10180,10190,10180,242
20230720,111700,566316080,10190,10190,10190,10190,400
20230720,111600,562240080,10190,10190,10190,10190,0
20230720,111500,562240080,10190,10190,10190,10190,90
20230720,111400,561322980,10190,10190,10190,10190,13
20230720,111300,561190510,10190,10190,10190,10190,0
20230720,111200,561190510,10190,10190,10190,10190,0
20230720,111100,561190510,10190,10190,10190,10190,73
20230720,111000,560446640,10190,10190,10190,10190,50
20230720,110900,559937140,10200,10190,10200,10190,394
20230720,110800,555918450,10180,10170,10200,10170,1775
20230720,110700,537838140,10180,10150,10180,10140,510
20230720,110600,532666000,10170,10170,10170,10150,760
20230720,110500,524948500,10170,10170,10170,10170,217
20230720,110400,522741610,10170,10180,10180,10170,18
20230720,110300,522558500,10180,10180,10180,10180,3
20230720,110200,522527960,10180,10180,10180,10180,6
20230720,110100,522466880,10180,10170,10180,10120,545
20230720,110000,516925190,10180,10180,10180,10180,200
20230720,105900,514889190,10180,10180,10180,10180,9
20230720,105800,514797570,10180,10180,10180,10180,6
20230720,105700,514736490,10190,10190,10190,10180,150
20230720,105600,513208530,10180,10180,10180,10180,380
20230720,105500,509340130,10170,10170,10170,10170,524
20230720,105400,504011050,10120,10120,10120,10120,200
20230720,105300,501987050,10120,10140,10140,10120,300
20230720,105200,498951020,10170,10170,10170,10170,18
20230720,105100,498767960,10170,10170,10170,10170,2
20230720,105000,498747620,10140,10140,10140,10140,0
20230720,104900,498747620,10140,10140,10140,10140,40
20230720,104800,498342020,10170,10170,10180,10170,121
20230720,104700,497110720,10180,10180,10180,10140,587
20230720,104600,491139910,10180,10180,10180,10180,145
20230720,104500,489663810,10180,10170,10180,10160,458
20230720,104400,485003990,10170,10160,10170,10150,1624
20230720,104300,468517920,10120,10170,10170,10120,14
20230720,104200,468376070,10160,10100,10170,10100,1558
20230720,104100,452537990,10090,10140,10150,10090,292
20230720,104000,449584310,10140,10130,10150,10130,1451
20230720,103900,434861580,10130,10130,10130,10130,300
20230720,103800,431822580,10120,10090,10120,10090,237
20230720,103700,429426370,10080,10080,10080,10080,2
20230720,103600,429406210,10080,10110,10110,10080,1188
20230720,103500,417407360,10120,10120,10120,10120,0
20230720,103400,417407360,10120,10120,10120,10120,5
20230720,103300,417356760,10120,10100,10120,10100,36
20230720,103200,416993120,10100,10100,10110,10100,866
20230720,103100,408244040,10100,10080,10100,10080,18
20230720,103000,408062400,10090,10100,10100,10090,212
20230720,102900,405923220,10110,10110,10110,10110,0
20230720,102800,405923220,10110,10110,10110,10110,0
20230720,102700,405923220,10110,10110,10110,10110,1
20230720,102600,405913110,10050,10050,10050,10050,0
20230720,102500,405913110,10050,10050,10050,10050,200
20230720,102400,403903110,10050,10050,10050,10050,77
20230720,102300,403129260,10050,10090,10090,10050,2474
20230720,102200,378244180,10090,10100,10100,10090,131
20230720,102100,376921580,10100,10130,10130,10100,205
20230720,102000,374845080,10130,10130,10130,10130,25
20230720,101900,374591830,10130,10120,10130,10120,330
20230720,101800,371249030,10090,10090,10090,10090,3
20230720,101700,371218760,10090,10100,10100,10090,212
20230720,101600,369077660,10080,10090,10090,10080,11
20230720,101500,368966740,10100,10100,10100,10100,1
20230720,101400,368956640,10110,10110,10110,10110,12
20230720,101300,368835320,10150,10150,10150,10150,0
20230720,101200,368835320,10150,10140,10150,10140,60
20230720,101100,368226530,10150,10100,10150,10100,601
20230720,101000,362126530,10100,10100,10150,10100,255
20230720,100900,359546030,10150,10150,10150,10150,6
20230720,100800,359485130,10150,10150,10150,10150,5
20230720,100700,359434380,10150,10150,10150,10150,0
20230720,100600,359434380,10150,10150,10150,10150,0
20230720,100500,359434380,10150,10100,10150,10080,619
20230720,100400,353183810,10150,10150,10150,10150,71
20230720,100300,352463160,10150,10100,10150,10100,145
20230720,100200,350994620,10070,10120,10120,10070,130
20230720,100100,349685280,10120,10120,10120,10120,1
20230720,100000,349675160,10120,10130,10130,10120,14
20230720,095900,349533460,10130,10120,10130,10120,17
20230720,095800,349361260,10130,10110,10130,10070,329
20230720,095700,346040480,10140,10140,10140,10140,9
20230720,095600,345949220,10150,10150,10150,10150,0
20230720,095500,345949220,10150,10110,10150,10110,161
20230720,095400,344316920,10110,10120,10120,10110,1381
20230720,095300,330354510,10110,10120,10120,10110,1338
20230720,095200,316823330,10120,10120,10120,10120,51
20230720,095100,316307210,10120,10120,10120,10120,5
20230720,095000,316256610,10120,10120,10120,10110,432
20230720,094900,311884910,10120,10120,10120,10120,84
20230720,094800,311034830,10120,10120,10120,10120,18
20230720,094700,310852670,10130,10140,10140,10110,452
20230720,094600,306273250,10140,10130,10140,10130,30
20230720,094500,305969200,10130,10120,10130,10120,321
20230720,094400,302717490,10120,10110,10130,10110,103
20230720,094300,301676110,10110,10130,10130,10110,1222
20230720,094200,289320080,10130,10140,10150,10130,356
20230720,094100,285711890,10140,10140,10140,10140,40
20230720,094000,285306290,10140,10150,10150,10140,647
20230720,093900,278739400,10150,10170,10170,10150,618
20230720,093800,272461490,10180,10190,10190,10180,992
20230720,093700,262361290,10180,10170,10180,10170,142
20230720,093600,260916030,10190,10180,10190,10180,75
20230720,093500,260151830,10200,10200,10200,10200,120
20230720,093400,258927830,10200,10200,10200,10200,1
20230720,093300,258917630,10190,10180,10190,10180,135
20230720,093200,257542970,10160,10170,10170,10160,889
20230720,093100,248502720,10170,10190,10190,10170,1157
20230720,093000,236719180,10190,10220,10230,10190,459
20230720,092900,232027240,10220,10220,10230,10190,763
20230720,092800,224227910,10220,10220,10220,10200,2187
20230720,092700,201888050,10220,10200,10220,10200,790
20230720,092600,193819980,10200,10190,10200,10160,779
20230720,092500,185882750,10200,10200,10200,10200,0
20230720,092400,185882750,10200,10230,10230,10200,17
20230720,092300,185709140,10230,10240,10240,10170,184
20230720,092200,183831690,10250,10250,10260,10250,213
20230720,092100,181646710,10220,10200,10260,10200,4260
20230720,092000,138073410,10200,10200,10200,10200,380
20230720,091900,134197410,10200,10180,10200,10180,1766
20230720,091800,116206750,10200,10180,10200,10180,1705
20230720,091700,98844120,10190,10120,10190,10120,2294
20230720,091600,75510100,10100,10080,10100,10080,70
20230720,091500,74803900,10080,10090,10090,10070,516
20230720,091400,69601570,10090,10060,10090,10060,569
20230720,091300,63867500,10060,10060,10060,10050,503
20230720,091200,58811070,10060,10050,10060,10050,165
20230720,091100,57152810,10030,10010,10030,10010,650
20230720,091000,50642750,10020,10000,10020,10000,425
20230720,090900,46389170,10000,10000,10000,9990,247
20230720,090800,43919180,10000,10010,10020,10000,400
20230720,090700,39917470,10010,10050,10050,10010,655
20230720,090600,33349610,10070,10070,10070,10070,553
20230720,090500,27780900,10070,10060,10070,10050,483
20230720,090400,22925460,10050,10000,10050,9990,1089
20230720,090300,12006760,10000,10000,10000,10000,85
20230720,090200,11156760,10000,10050,10050,10000,811
20230720,090100,3033940,10020,10020,10020,10020,50
20230720,090000,2532940,10020,10070,10070,10020,252