KissMeData/159010/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,200300,1524416060,14630,14630,14630,14630,942
20230720,200200,1524416060,14630,14630,14630,14630,0
20230720,200100,1524416060,14630,14630,14630,14630,0
20230720,200000,1524416060,14630,14630,14630,14630,0
20230720,195900,1524416060,14630,14630,14630,14630,0
20230720,195800,1524416060,14630,14630,14630,14630,0
20230720,195700,1524416060,14630,14630,14630,14630,0
20230720,195600,1524416060,14630,14630,14630,14630,0
20230720,195500,1524416060,14630,14630,14630,14630,0
20230720,195400,1524416060,14630,14630,14630,14630,0
20230720,195300,1524416060,14630,14630,14630,14630,0
20230720,195200,1524416060,14630,14630,14630,14630,0
20230720,195100,1524416060,14630,14630,14630,14630,0
20230720,195000,1524416060,14630,14630,14630,14630,0
20230720,194900,1524416060,14630,14630,14630,14630,0
20230720,194800,1524416060,14630,14630,14630,14630,0
20230720,194700,1524416060,14630,14630,14630,14630,0
20230720,194600,1524416060,14630,14630,14630,14630,0
20230720,194500,1524416060,14630,14630,14630,14630,0
20230720,194400,1524416060,14630,14630,14630,14630,0
20230720,194300,1524416060,14630,14630,14630,14630,0
20230720,194200,1524416060,14630,14630,14630,14630,0
20230720,194100,1524416060,14630,14630,14630,14630,0
20230720,194000,1524416060,14630,14630,14630,14630,0
20230720,193900,1524416060,14630,14630,14630,14630,0
20230720,193800,1524416060,14630,14630,14630,14630,0
20230720,193700,1524416060,14630,14630,14630,14630,0
20230720,193600,1524416060,14630,14630,14630,14630,0
20230720,193500,1524416060,14630,14630,14630,14630,0
20230720,193400,1524416060,14630,14630,14630,14630,0
20230720,193300,1524416060,14630,14630,14630,14630,942
20230720,193200,1524416060,14630,14630,14630,14630,0
20230720,193100,1524416060,14630,14630,14630,14630,0
20230720,193000,1524416060,14630,14630,14630,14630,0
20230720,192900,1524416060,14630,14630,14630,14630,0
20230720,192800,1524416060,14630,14630,14630,14630,0
20230720,192700,1524416060,14630,14630,14630,14630,0
20230720,192600,1524416060,14630,14630,14630,14630,0
20230720,192500,1524416060,14630,14630,14630,14630,0
20230720,192400,1524416060,14630,14630,14630,14630,0
20230720,192300,1524416060,14630,14630,14630,14630,0
20230720,192200,1524416060,14630,14630,14630,14630,0
20230720,192100,1524416060,14630,14630,14630,14630,0
20230720,192000,1524416060,14630,14630,14630,14630,0
20230720,191900,1524416060,14630,14630,14630,14630,0
20230720,191800,1524416060,14630,14630,14630,14630,0
20230720,191700,1524416060,14630,14630,14630,14630,0
20230720,191600,1524416060,14630,14630,14630,14630,0
20230720,191500,1524416060,14630,14630,14630,14630,0
20230720,191400,1524416060,14630,14630,14630,14630,0
20230720,191300,1524416060,14630,14630,14630,14630,0
20230720,191200,1524416060,14630,14630,14630,14630,0
20230720,191100,1524416060,14630,14630,14630,14630,0
20230720,191000,1524416060,14630,14630,14630,14630,0
20230720,190900,1524416060,14630,14630,14630,14630,0
20230720,190800,1524416060,14630,14630,14630,14630,0
20230720,190700,1524416060,14630,14630,14630,14630,0
20230720,190600,1524416060,14630,14630,14630,14630,0
20230720,190500,1524416060,14630,14630,14630,14630,0
20230720,190400,1524416060,14630,14630,14630,14630,0
20230720,190300,1524416060,14630,14630,14630,14630,942
20230720,190200,1524416060,14630,14630,14630,14630,0
20230720,190100,1524416060,14630,14630,14630,14630,0
20230720,190000,1524416060,14630,14630,14630,14630,0
20230720,185900,1524416060,14630,14630,14630,14630,0
20230720,185800,1524416060,14630,14630,14630,14630,0
20230720,185700,1524416060,14630,14630,14630,14630,0
20230720,185600,1524416060,14630,14630,14630,14630,0
20230720,185500,1524416060,14630,14630,14630,14630,0
20230720,185400,1524416060,14630,14630,14630,14630,0
20230720,185300,1524416060,14630,14630,14630,14630,0
20230720,185200,1524416060,14630,14630,14630,14630,0
20230720,185100,1524416060,14630,14630,14630,14630,0
20230720,185000,1524416060,14630,14630,14630,14630,0
20230720,184900,1524416060,14630,14630,14630,14630,0
20230720,184800,1524416060,14630,14630,14630,14630,0
20230720,184700,1524416060,14630,14630,14630,14630,0
20230720,184600,1524416060,14630,14630,14630,14630,0
20230720,184500,1524416060,14630,14630,14630,14630,0
20230720,184400,1524416060,14630,14630,14630,14630,0
20230720,184300,1524416060,14630,14630,14630,14630,0
20230720,184200,1524416060,14630,14630,14630,14630,0
20230720,184100,1524416060,14630,14630,14630,14630,0
20230720,184000,1524416060,14630,14630,14630,14630,0
20230720,183900,1524416060,14630,14630,14630,14630,0
20230720,183800,1524416060,14630,14630,14630,14630,0
20230720,183700,1524416060,14630,14630,14630,14630,0
20230720,183600,1524416060,14630,14630,14630,14630,0
20230720,183500,1524416060,14630,14630,14630,14630,0
20230720,183400,1524416060,14630,14630,14630,14630,0
20230720,183300,1524416060,14630,14630,14630,14630,942
20230720,183200,1524416060,14630,14630,14630,14630,0
20230720,183100,1524416060,14630,14630,14630,14630,0
20230720,183000,1524416060,14630,14630,14630,14630,0
20230720,182900,1524416060,14630,14630,14630,14630,0
20230720,182800,1524416060,14630,14630,14630,14630,0
20230720,182700,1524416060,14630,14630,14630,14630,0
20230720,182600,1524416060,14630,14630,14630,14630,0
20230720,182500,1524416060,14630,14630,14630,14630,0
20230720,182400,1524416060,14630,14630,14630,14630,0
20230720,182300,1524416060,14630,14630,14630,14630,0
20230720,182200,1524416060,14630,14630,14630,14630,0
20230720,182100,1524416060,14630,14630,14630,14630,0
20230720,182000,1524416060,14630,14630,14630,14630,0
20230720,181900,1524416060,14630,14630,14630,14630,0
20230720,181800,1524416060,14630,14630,14630,14630,0
20230720,181700,1524416060,14630,14630,14630,14630,0
20230720,181600,1524416060,14630,14630,14630,14630,0
20230720,181500,1524416060,14630,14630,14630,14630,0
20230720,181400,1524416060,14630,14630,14630,14630,0
20230720,181300,1524416060,14630,14630,14630,14630,0
20230720,181200,1524416060,14630,14630,14630,14630,0
20230720,181100,1524416060,14630,14630,14630,14630,0
20230720,181000,1524416060,14630,14630,14630,14630,0
20230720,180900,1524416060,14630,14630,14630,14630,0
20230720,180800,1524416060,14630,14630,14630,14630,0
20230720,180700,1524416060,14630,14630,14630,14630,0
20230720,180600,1524416060,14630,14630,14630,14630,0
20230720,180500,1524416060,14630,14630,14630,14630,0
20230720,180400,1524416060,14630,14630,14630,14630,0
20230720,180300,1524416060,14630,14630,14630,14630,942
20230720,180200,1524416060,14630,14630,14630,14630,0
20230720,180100,1524416060,14630,14630,14630,14630,0
20230720,180000,1524416060,14630,14630,14630,14630,0
20230720,175900,1524416060,14630,14630,14630,14630,0
20230720,175800,1524416060,14630,14630,14630,14630,0
20230720,175700,1524416060,14630,14630,14630,14630,0
20230720,175600,1524416060,14630,14630,14630,14630,0
20230720,175500,1524416060,14630,14630,14630,14630,0
20230720,175400,1524416060,14630,14630,14630,14630,0
20230720,175300,1524416060,14630,14630,14630,14630,0
20230720,175200,1524416060,14630,14630,14630,14630,0
20230720,175100,1524416060,14630,14630,14630,14630,0
20230720,175000,1524416060,14630,14630,14630,14630,0
20230720,174900,1524416060,14630,14630,14630,14630,0
20230720,174800,1524416060,14630,14630,14630,14630,0
20230720,174700,1524416060,14630,14630,14630,14630,0
20230720,174600,1524416060,14630,14630,14630,14630,0
20230720,174500,1524416060,14630,14630,14630,14630,0
20230720,174400,1524416060,14630,14630,14630,14630,0
20230720,174300,1524416060,14630,14630,14630,14630,0
20230720,174200,1524416060,14630,14630,14630,14630,0
20230720,174100,1524416060,14630,14630,14630,14630,0
20230720,174000,1524416060,14630,14630,14630,14630,0
20230720,173900,1524416060,14630,14630,14630,14630,0
20230720,173800,1524416060,14630,14630,14630,14630,0
20230720,173700,1524416060,14630,14630,14630,14630,0
20230720,173600,1524416060,14630,14630,14630,14630,0
20230720,173500,1524416060,14630,14630,14630,14630,0
20230720,173400,1524416060,14630,14630,14630,14630,0
20230720,173300,1524416060,14630,14630,14630,14630,942
20230720,173200,1524416060,14630,14630,14630,14630,0
20230720,173100,1524416060,14630,14630,14630,14630,0
20230720,173000,1524416060,14630,14630,14630,14630,0
20230720,172900,1524416060,14630,14630,14630,14630,0
20230720,172800,1524416060,14630,14630,14630,14630,0
20230720,172700,1524416060,14630,14630,14630,14630,0
20230720,172600,1524416060,14630,14630,14630,14630,0
20230720,172500,1524416060,14630,14630,14630,14630,0
20230720,172400,1524416060,14630,14630,14630,14630,0
20230720,172300,1524416060,14630,14630,14630,14630,0
20230720,172200,1524416060,14630,14630,14630,14630,0
20230720,172100,1524416060,14630,14630,14630,14630,0
20230720,172000,1524416060,14630,14630,14630,14630,0
20230720,171900,1524416060,14630,14630,14630,14630,0
20230720,171800,1524416060,14630,14630,14630,14630,0
20230720,171700,1524416060,14630,14630,14630,14630,0
20230720,171600,1524416060,14630,14630,14630,14630,0
20230720,171500,1524416060,14630,14630,14630,14630,0
20230720,171400,1524416060,14630,14630,14630,14630,0
20230720,171300,1524416060,14630,14630,14630,14630,0
20230720,171200,1524416060,14630,14630,14630,14630,0
20230720,171100,1524416060,14630,14630,14630,14630,0
20230720,171000,1524416060,14630,14630,14630,14630,0
20230720,170900,1524416060,14630,14630,14630,14630,0
20230720,170800,1524416060,14630,14630,14630,14630,0
20230720,170700,1524416060,14630,14630,14630,14630,0
20230720,170600,1524416060,14630,14630,14630,14630,0
20230720,170500,1524416060,14630,14630,14630,14630,0
20230720,170400,1524416060,14630,14630,14630,14630,0
20230720,170300,1524416060,14630,14630,14630,14630,942
20230720,170200,1524416060,14630,14630,14630,14630,0
20230720,170100,1524416060,14630,14630,14630,14630,0
20230720,170000,1524416060,14630,14630,14630,14630,0
20230720,165900,1524416060,14630,14630,14630,14630,0
20230720,165800,1524416060,14630,14630,14630,14630,0
20230720,165700,1524416060,14630,14630,14630,14630,0
20230720,165600,1524416060,14630,14630,14630,14630,0
20230720,165500,1524416060,14630,14630,14630,14630,0
20230720,165400,1524416060,14630,14630,14630,14630,0
20230720,165300,1524416060,14630,14630,14630,14630,0
20230720,165200,1524416060,14630,14630,14630,14630,0
20230720,165100,1524416060,14630,14630,14630,14630,0
20230720,165000,1524416060,14630,14630,14630,14630,0
20230720,164900,1524416060,14630,14630,14630,14630,0
20230720,164800,1524416060,14630,14630,14630,14630,0
20230720,164700,1524416060,14630,14630,14630,14630,0
20230720,164600,1524416060,14630,14630,14630,14630,0
20230720,164500,1524416060,14630,14630,14630,14630,0
20230720,164400,1524416060,14630,14630,14630,14630,0
20230720,164300,1524416060,14630,14630,14630,14630,0
20230720,164200,1524416060,14630,14630,14630,14630,0
20230720,164100,1524416060,14630,14630,14630,14630,0
20230720,164000,1524416060,14630,14630,14630,14630,0
20230720,163900,1524416060,14630,14630,14630,14630,0
20230720,163800,1524416060,14630,14630,14630,14630,0
20230720,163700,1524416060,14630,14630,14630,14630,0
20230720,163600,1524416060,14630,14630,14630,14630,0
20230720,163500,1524416060,14630,14630,14630,14630,0
20230720,163400,1524416060,14630,14630,14630,14630,0
20230720,163300,1524416060,14630,14630,14630,14630,942
20230720,163200,1524416060,14630,14630,14630,14630,0
20230720,163100,1524416060,14630,14630,14630,14630,0
20230720,163000,1524416060,14630,14630,14630,14630,0
20230720,162900,1524416060,14630,14630,14630,14630,0
20230720,162800,1524416060,14630,14630,14630,14630,0
20230720,162700,1524416060,14630,14630,14630,14630,0
20230720,162600,1524416060,14630,14630,14630,14630,0
20230720,162500,1524416060,14630,14630,14630,14630,0
20230720,162400,1524416060,14630,14630,14630,14630,0
20230720,162300,1524416060,14630,14630,14630,14630,0
20230720,162200,1524416060,14630,14630,14630,14630,0
20230720,162100,1524416060,14630,14630,14630,14630,0
20230720,162000,1524416060,14630,14630,14630,14630,0
20230720,161900,1524416060,14630,14630,14630,14630,0
20230720,161800,1524416060,14630,14630,14630,14630,0
20230720,161700,1524416060,14630,14630,14630,14630,0
20230720,161600,1524416060,14630,14630,14630,14630,0
20230720,161500,1524416060,14630,14630,14630,14630,0
20230720,161400,1524416060,14630,14630,14630,14630,0
20230720,161300,1524416060,14630,14630,14630,14630,0
20230720,161200,1524416060,14630,14630,14630,14630,0
20230720,161100,1524416060,14630,14630,14630,14630,0
20230720,161000,1524416060,14630,14630,14630,14630,0
20230720,160900,1524416060,14630,14630,14630,14630,0
20230720,160800,1524416060,14630,14630,14630,14630,0
20230720,160700,1524416060,14630,14630,14630,14630,0
20230720,160600,1524416060,14630,14630,14630,14630,0
20230720,160500,1524416060,14630,14630,14630,14630,0
20230720,160400,1524416060,14630,14630,14630,14630,0
20230720,160300,1524416060,14630,14630,14630,14630,942
20230720,160200,1524416060,14630,14630,14630,14630,0
20230720,160100,1524416060,14630,14630,14630,14630,0
20230720,160000,1524416060,14630,14630,14630,14630,0
20230720,155900,1524416060,14630,14630,14630,14630,0
20230720,155800,1524416060,14630,14630,14630,14630,0
20230720,155700,1524416060,14630,14630,14630,14630,0
20230720,155600,1524416060,14630,14630,14630,14630,0
20230720,155500,1524416060,14630,14630,14630,14630,0
20230720,155400,1524416060,14630,14630,14630,14630,0
20230720,155300,1524416060,14630,14630,14630,14630,0
20230720,155200,1524416060,14630,14630,14630,14630,0
20230720,155100,1524416060,14630,14630,14630,14630,0
20230720,155000,1524416060,14630,14630,14630,14630,0
20230720,154900,1524416060,14630,14630,14630,14630,0
20230720,154800,1524416060,14630,14630,14630,14630,0
20230720,154700,1524416060,14630,14630,14630,14630,0
20230720,154600,1524416060,14630,14630,14630,14630,0
20230720,154500,1524416060,14630,14630,14630,14630,0
20230720,154400,1524416060,14630,14630,14630,14630,0
20230720,154300,1524416060,14630,14630,14630,14630,0
20230720,154200,1524416060,14630,14630,14630,14630,0
20230720,154100,1524416060,14630,14630,14630,14630,0
20230720,154000,1524416060,14630,14630,14630,14630,0
20230720,153900,1524416060,14630,14630,14630,14630,0
20230720,153800,1524416060,14630,14630,14630,14630,0
20230720,153700,1524416060,14630,14630,14630,14630,0
20230720,153600,1524416060,14630,14630,14630,14630,0
20230720,153500,1524416060,14630,14630,14630,14630,0
20230720,153400,1524416060,14630,14630,14630,14630,0
20230720,153300,1524416060,14630,14630,14630,14630,942
20230720,153200,1524416060,14630,14630,14630,14630,0
20230720,153100,1524416060,14630,14630,14630,14630,0
20230720,153000,1524416060,14630,14630,14630,14630,942
20230720,152900,1510634600,14630,14630,14630,14630,0
20230720,152800,1510634600,14630,14630,14630,14630,0
20230720,152700,1510634600,14630,14630,14630,14630,0
20230720,152600,1510634600,14630,14630,14630,14630,0
20230720,152500,1510634600,14630,14630,14630,14630,0
20230720,152400,1510634600,14630,14630,14630,14630,0
20230720,152300,1510634600,14630,14630,14630,14630,0
20230720,152200,1510634600,14630,14630,14630,14630,0
20230720,152100,1510634600,14630,14630,14630,14630,0
20230720,152000,1510634600,14630,14630,14630,14630,0
20230720,151900,1510634600,14630,14650,14650,14630,139
20230720,151800,1508600210,14660,14660,14660,14660,62
20230720,151700,1507691290,14660,14620,14660,14600,592
20230720,151600,1499041330,14660,14630,14660,14630,223
20230720,151500,1495773980,14630,14670,14670,14630,1118
20230720,151400,1479403830,14660,14680,14680,14660,906
20230720,151300,1466109790,14690,14700,14700,14690,265
20230720,151200,1462216330,14690,14690,14690,14680,246
20230720,151100,1458603460,14690,14680,14690,14680,221
20230720,151000,1455358490,14680,14670,14700,14670,209
20230720,150900,1452291300,14670,14670,14670,14660,495
20230720,150800,1445031260,14670,14660,14670,14660,98
20230720,150700,1443594440,14660,14670,14670,14660,122
20230720,150600,1441805310,14670,14670,14670,14670,123
20230720,150500,1440000900,14670,14670,14670,14670,202
20230720,150400,1437037560,14670,14660,14670,14660,561
20230720,150300,1428808700,14660,14660,14660,14660,123
20230720,150200,1427005520,14660,14660,14660,14660,122
20230720,150100,1425217000,14650,14640,14650,14640,263
20230720,150000,1421365710,14630,14620,14630,14620,253
20230720,145900,1417665830,14620,14640,14650,14620,245
20230720,145800,1414080250,14640,14650,14650,14640,1005
20230720,145700,1399358140,14660,14670,14670,14660,193
20230720,145600,1396528150,14660,14650,14660,14650,387
20230720,145500,1390856440,14660,14660,14680,14650,440
20230720,145400,1384404830,14680,14680,14680,14680,122
20230720,145300,1382613870,14680,14680,14680,14680,133
20230720,145200,1380661430,14680,14690,14690,14680,145
20230720,145100,1378532220,14680,14680,14680,14680,132
20230720,145000,1376594460,14680,14690,14690,14670,344
20230720,144900,1371546040,14690,14670,14690,14670,240
20230720,144800,1368022800,14690,14680,14690,14650,909
20230720,144700,1354684460,14670,14670,14670,14670,122
20230720,144600,1352894720,14670,14650,14670,14650,201
20230720,144500,1349946110,14650,14670,14670,14650,660
20230720,144400,1340270970,14670,14660,14680,14660,286
20230720,144300,1336075540,14660,14650,14660,14650,62
20230720,144200,1335166630,14660,14660,14670,14660,132
20230720,144100,1333230900,14660,14660,14660,14660,130
20230720,144000,1331325100,14660,14670,14670,14660,125
20230720,143900,1329491380,14670,14670,14670,14670,164
20230720,143800,1327085500,14660,14660,14660,14660,86
20230720,143700,1325824740,14660,14660,14660,14660,61
20230720,143600,1324930480,14670,14670,14670,14670,123
20230720,143500,1323126070,14670,14670,14670,14670,127
20230720,143400,1321262980,14660,14660,14660,14660,127
20230720,143300,1319401160,14660,14670,14670,14660,124
20230720,143200,1317582710,14670,14670,14670,14670,122
20230720,143100,1315792970,14670,14660,14690,14660,202
20230720,143000,1312829080,14670,14670,14670,14670,61
20230720,142900,1311934210,14670,14700,14700,14660,335
20230720,142800,1307018260,14690,14680,14690,14680,99
20230720,142700,1305564780,14680,14690,14690,14680,124
20230720,142600,1303743840,14690,14690,14690,14690,122
20230720,142500,1301951660,14700,14690,14700,14690,146
20230720,142400,1299806200,14690,14690,14690,14690,124
20230720,142300,1297984640,14700,14700,14700,14700,61
20230720,142200,1297087940,14700,14690,14700,14690,220
20230720,142100,1293855520,14700,14690,14700,14690,111
20230720,142000,1292223960,14680,14680,14680,14680,136
20230720,141900,1290227480,14680,14680,14680,14680,73
20230720,141800,1289155840,14680,14690,14690,14680,133
20230720,141700,1287202790,14680,14670,14680,14610,778
20230720,141600,1275814450,14680,14680,14680,14680,66
20230720,141500,1274845570,14680,14690,14690,14680,161
20230720,141400,1272481480,14690,14690,14690,14690,179
20230720,141300,1269851970,14690,14680,14690,14680,153
20230720,141200,1267605320,14680,14690,14690,14680,125
20230720,141100,1265769700,14680,14680,14680,14680,0
20230720,141000,1265769700,14680,14700,14700,14680,62
20230720,140900,1264859520,14690,14720,14720,14690,981
20230720,140800,1250445670,14720,14720,14720,14720,163
20230720,140700,1248046310,14730,14730,14730,14720,40
20230720,140600,1247457340,14740,14740,14740,14740,17
20230720,140500,1247206760,14740,14740,14740,14740,182
20230720,140400,1244524080,14740,14730,14750,14730,235
20230720,140300,1241060930,14720,14700,14720,14700,495
20230720,140200,1233779030,14700,14700,14700,14700,0
20230720,140100,1233779030,14700,14700,14700,14700,50
20230720,140000,1233044030,14710,14700,14710,14700,344
20230720,135900,1227984640,14700,14700,14700,14690,386
20230720,135800,1222312420,14710,14710,14710,14710,0
20230720,135700,1222312420,14710,14710,14710,14710,0
20230720,135600,1222312420,14710,14700,14710,14700,117
20230720,135500,1220592510,14700,14710,14710,14700,136
20230720,135400,1218592030,14730,14730,14730,14730,0
20230720,135300,1218592030,14730,14730,14730,14730,0
20230720,135200,1218592030,14730,14730,14730,14730,178
20230720,135100,1215970090,14730,14720,14740,14720,1665
20230720,135000,1191444890,14720,14720,14720,14720,0
20230720,134900,1191444890,14720,14720,14720,14720,133
20230720,134800,1189487130,14650,14620,14650,14620,2089
20230720,134700,1158889420,14630,14630,14630,14630,0
20230720,134600,1158889420,14630,14610,14630,14610,343
20230720,134500,1153874890,14620,14620,14620,14620,3
20230720,134400,1153831030,14620,14610,14620,14610,200
20230720,134300,1150908910,14610,14610,14610,14610,0
20230720,134200,1150908910,14610,14600,14610,14600,193
20230720,134100,1148091060,14590,14590,14590,14590,10
20230720,134000,1147945160,14590,14590,14590,14590,150
20230720,133900,1145756660,14600,14600,14600,14600,0
20230720,133800,1145756660,14600,14590,14600,14560,6814
20230720,133700,1046509650,14600,14600,14600,14600,0
20230720,133600,1046509650,14600,14600,14600,14600,186
20230720,133500,1043794050,14610,14610,14610,14610,14
20230720,133400,1043589510,14610,14610,14610,14610,164
20230720,133300,1041193470,14610,14590,14610,14590,512
20230720,133200,1033717980,14580,14580,14580,14580,330
20230720,133100,1028906580,14560,14560,14560,14560,5
20230720,133000,1028833780,14560,14560,14560,14560,0
20230720,132900,1028833780,14560,14590,14590,14560,66
20230720,132800,1027872660,14600,14600,14600,14600,0
20230720,132700,1027872660,14600,14600,14600,14600,1
20230720,132600,1027858060,14610,14610,14610,14610,0
20230720,132500,1027858060,14610,14610,14610,14610,13
20230720,132400,1027668130,14610,14610,14610,14600,112
20230720,132300,1026031820,14620,14620,14620,14620,250
20230720,132200,1022376820,14620,14620,14620,14620,0
20230720,132100,1022376820,14620,14630,14630,14620,213
20230720,132000,1019261560,14640,14640,14640,14640,0
20230720,131900,1019261560,14640,14640,14640,14640,73
20230720,131800,1018192840,14650,14640,14650,14640,534
20230720,131700,1010371990,14640,14640,14640,14640,87
20230720,131600,1009098310,14650,14640,14650,14640,1144
20230720,131500,992340550,14650,14650,14650,14650,0
20230720,131400,992340550,14650,14600,14650,14600,5208
20230720,131300,916066830,14580,14580,14580,14580,1
20230720,131200,916052250,14590,14590,14590,14590,0
20230720,131100,916052250,14590,14590,14590,14590,0
20230720,131000,916052250,14590,14590,14590,14590,0
20230720,130900,916052250,14590,14570,14590,14570,5
20230720,130800,915979360,14570,14580,14580,14570,738
20230720,130700,905225220,14590,14590,14590,14590,0
20230720,130600,905225220,14590,14590,14590,14590,0
20230720,130500,905225220,14590,14590,14590,14590,0
20230720,130400,905225220,14590,14560,14590,14560,592
20230720,130300,896595190,14550,14550,14550,14550,0
20230720,130200,896595190,14550,14550,14550,14550,157
20230720,130100,894310840,14550,14550,14550,14550,140
20230720,130000,892273840,14550,14550,14550,14550,186
20230720,125900,889567540,14550,14550,14550,14550,1
20230720,125800,889552990,14550,14560,14560,14550,156
20230720,125700,887283170,14560,14560,14560,14560,86
20230720,125600,886031010,14570,14570,14570,14570,1
20230720,125500,886016440,14560,14570,14570,14560,156
20230720,125400,883744660,14570,14570,14570,14570,0
20230720,125300,883744660,14570,14570,14570,14570,0
20230720,125200,883744660,14570,14570,14570,14570,5
20230720,125100,883671810,14570,14590,14590,14570,665
20230720,125000,873982590,14590,14590,14590,14590,101
20230720,124900,872509000,14580,14600,14600,14580,264
20230720,124800,868658730,14610,14610,14610,14610,0
20230720,124700,868658730,14610,14610,14610,14610,3
20230720,124600,868614900,14630,14630,14630,14630,17
20230720,124500,868366190,14640,14640,14640,14640,0
20230720,124400,868366190,14640,14650,14650,14640,82
20230720,124300,867165560,14650,14670,14680,14650,144
20230720,124200,865053620,14670,14730,14730,14670,24
20230720,124100,864701150,14740,14650,14740,14650,90
20230720,124000,863374820,14610,14610,14610,14610,0
20230720,123900,863374820,14610,14600,14610,14600,170
20230720,123800,860892660,14600,14610,14610,14600,161
20230720,123700,858542020,14590,14580,14590,14580,163
20230720,123600,856164090,14570,14570,14570,14570,388
20230720,123500,850510930,14570,14570,14570,14570,50
20230720,123400,849782430,14570,14570,14570,14570,276
20230720,123300,845761110,14580,14580,14580,14580,0
20230720,123200,845761110,14580,14580,14580,14580,364
20230720,123100,840453990,14570,14570,14570,14570,0
20230720,123000,840453990,14570,14570,14570,14570,166
20230720,122900,838035370,14570,14570,14570,14570,3
20230720,122800,837991660,14570,14570,14570,14570,0
20230720,122700,837991660,14570,14580,14580,14570,50
20230720,122600,837262980,14570,14570,14570,14570,0
20230720,122500,837262980,14570,14580,14580,14570,67
20230720,122400,836286780,14600,14600,14600,14600,112
20230720,122300,834651580,14600,14600,14600,14600,0
20230720,122200,834651580,14600,14600,14600,14600,161
20230720,122100,832300980,14600,14600,14600,14600,148
20230720,122000,830140180,14610,14560,14610,14560,4
20230720,121900,830081890,14550,14540,14550,14540,225
20230720,121800,826809970,14540,14540,14540,14540,171
20230720,121700,824323630,14530,14530,14530,14530,292
20230720,121600,820080870,14520,14520,14520,14520,0
20230720,121500,820080870,14520,14550,14550,14520,101
20230720,121400,818611410,14510,14510,14510,14510,0
20230720,121300,818611410,14510,14520,14520,14510,594
20230720,121200,809988970,14520,14520,14520,14520,1
20230720,121100,809974450,14520,14530,14530,14520,545
20230720,121000,802059100,14510,14510,14510,14510,109
20230720,120900,800477510,14540,14540,14540,14540,66
20230720,120800,799517870,14540,14540,14540,14540,0
20230720,120700,799517870,14540,14540,14540,14540,3
20230720,120600,799474250,14600,14600,14600,14600,0
20230720,120500,799474250,14600,14600,14600,14600,1
20230720,120400,799459650,14610,14610,14610,14610,3
20230720,120300,799415820,14630,14630,14630,14630,10
20230720,120200,799269520,14540,14540,14540,14540,0
20230720,120100,799269520,14540,14520,14550,14520,249
20230720,120000,795652590,14500,14500,14510,14500,855
20230720,115900,783254070,14510,14510,14510,14510,911
20230720,115800,770035460,14520,14520,14520,14520,116
20230720,115700,768351140,14520,14520,14520,14520,28
20230720,115600,767944580,14520,14530,14530,14520,266
20230720,115500,764081200,14520,14510,14520,14510,206
20230720,115400,761090270,14520,14510,14520,14510,182
20230720,115300,758449440,14510,14510,14510,14510,197
20230720,115200,755590970,14500,14500,14510,14500,731
20230720,115100,744991400,14500,14500,14500,14500,119
20230720,115000,743265900,14500,14510,14510,14500,172
20230720,114900,740770870,14510,14510,14510,14510,287
20230720,114800,736606500,14510,14520,14520,14510,350
20230720,114700,731526300,14510,14510,14510,14510,137
20230720,114600,729538430,14520,14510,14520,14510,481
20230720,114500,722556370,14510,14510,14510,14510,270
20230720,114400,718638670,14510,14510,14510,14510,40
20230720,114300,718058270,14510,14510,14510,14510,343
20230720,114200,713081340,14510,14520,14520,14510,273
20230720,114100,709120040,14520,14510,14520,14510,260
20230720,114000,705346720,14510,14510,14510,14510,0
20230720,113900,705346720,14510,14510,14510,14510,195
20230720,113800,702517270,14510,14510,14510,14510,0
20230720,113700,702517270,14510,14510,14510,14510,33
20230720,113600,702038440,14510,14510,14510,14510,7
20230720,113500,701936870,14520,14520,14520,14520,238
20230720,113400,698481110,14520,14530,14530,14520,100
20230720,113300,697028610,14520,14520,14520,14520,213
20230720,113200,693935850,14520,14520,14520,14520,230
20230720,113100,690596250,14530,14540,14540,14530,11
20230720,113000,690436410,14540,14540,14540,14540,0
20230720,112900,690436410,14540,14540,14540,14540,69
20230720,112800,689433150,14530,14530,14530,14530,181
20230720,112700,686803220,14530,14530,14540,14530,314
20230720,112600,682240600,14530,14530,14530,14530,150
20230720,112500,680061100,14530,14530,14530,14530,14
20230720,112400,679857680,14530,14540,14540,14530,286
20230720,112300,675702030,14540,14540,14540,14540,6
20230720,112200,675614790,14540,14540,14540,14540,100
20230720,112100,674160790,14540,14540,14550,14540,34
20230720,112000,673666330,14550,14550,14550,14550,54
20230720,111900,672880630,14560,14560,14560,14560,14
20230720,111800,672676790,14580,14580,14580,14580,0
20230720,111700,672676790,14580,14580,14580,14580,100
20230720,111600,671218790,14580,14540,14580,14540,446
20230720,111500,664721470,14540,14540,14540,14540,0
20230720,111400,664721470,14540,14550,14550,14540,228
20230720,111300,661405350,14550,14540,14550,14540,190
20230720,111200,658642700,14540,14530,14540,14530,166
20230720,111100,656230670,14530,14530,14530,14530,1
20230720,111000,656216140,14530,14530,14530,14530,0
20230720,110900,656216140,14530,14540,14540,14530,425
20230720,110800,650038240,14570,14570,14570,14570,110
20230720,110700,648435540,14560,14570,14570,14560,69
20230720,110600,647430710,14570,14570,14570,14570,300
20230720,110500,643059710,14620,14620,14620,14620,0
20230720,110400,643059710,14620,14620,14620,14620,0
20230720,110300,643059710,14620,14620,14620,14620,21
20230720,110200,642752690,14620,14620,14620,14620,173
20230720,110100,640223430,14630,14630,14630,14630,149
20230720,110000,638043560,14560,14550,14560,14540,131
20230720,105900,636137610,14530,14540,14540,14530,265
20230720,105800,632287050,14540,14540,14540,14540,71
20230720,105700,631254710,14540,14550,14550,14540,317
20230720,105600,626645170,14540,14550,14550,14540,256
20230720,105500,622922870,14550,14550,14560,14550,261
20230720,105400,619124630,14550,14560,14560,14550,224
20230720,105300,615864890,14560,14580,14580,14560,238
20230720,105200,612398110,14570,14620,14620,14570,652
20230720,105100,602885280,14640,14640,14640,14640,50
20230720,105000,602153280,14640,14640,14640,14640,1
20230720,104900,602138640,14650,14650,14650,14650,100
20230720,104800,600673640,14650,14650,14650,14650,0
20230720,104700,600673640,14650,14650,14650,14650,0
20230720,104600,600673640,14650,14650,14650,14650,19
20230720,104500,600395290,14790,14640,14790,14640,601
20230720,104400,591537160,14640,14680,14770,14640,550
20230720,104300,583438160,14600,14590,14770,14590,1268
20230720,104200,564827740,14590,14590,14600,14590,142
20230720,104100,562755950,14600,14600,14600,14600,2
20230720,104000,562726750,14600,14590,14600,14590,503
20230720,103900,555384410,14580,14580,14580,14580,0
20230720,103800,555384410,14580,14590,14590,14580,148
20230720,103700,553226550,14590,14590,14590,14580,5
20230720,103600,553153610,14590,14600,14600,14590,145
20230720,103500,551038030,14600,14600,14600,14600,22
20230720,103400,550716830,14590,14590,14590,14580,1282
20230720,103300,532017740,14590,14600,14600,14590,23
20230720,103200,531681980,14600,14600,14600,14600,0
20230720,103100,531681980,14600,14630,14630,14600,24
20230720,103000,531331080,14590,14590,14590,14590,5
20230720,102900,531258130,14580,14590,14590,14580,96
20230720,102800,529857790,14590,14640,14640,14590,1084
20230720,102700,514026430,14630,14660,14660,14630,256
20230720,102600,510277780,14660,14660,14660,14660,150
20230720,102500,508078780,14670,14670,14680,14670,104
20230720,102400,506553080,14680,14680,14680,14680,35
20230720,102300,506039280,14690,14700,14700,14690,61
20230720,102200,505143180,14690,14690,14690,14690,100
20230720,102100,503674180,14690,14690,14690,14690,348
20230720,102000,498562060,14690,14690,14690,14690,0
20230720,101900,498562060,14690,14690,14690,14690,186
20230720,101800,495829720,14700,14700,14700,14690,175
20230720,101700,493258220,14700,14700,14700,14700,0
20230720,101600,493258220,14700,14690,14700,14690,383
20230720,101500,487630100,14690,14690,14690,14690,0
20230720,101400,487630100,14690,14690,14690,14690,270
20230720,101300,483663800,14690,14690,14690,14690,10
20230720,101200,483516900,14690,14710,14710,14690,242
20230720,101100,479960390,14740,14740,14740,14740,0
20230720,101000,479960390,14740,14720,14740,14720,198
20230720,100900,477043100,14710,14710,14710,14710,0
20230720,100800,477043100,14710,14710,14720,14710,352
20230720,100700,471864370,14710,14630,14710,14630,564
20230720,100600,463592980,14620,14630,14630,14620,6
20230720,100500,463505210,14630,14630,14630,14630,2
20230720,100400,463475950,14620,14610,14630,14600,487
20230720,100300,456354770,14600,14600,14600,14600,1
20230720,100200,456340170,14600,14600,14620,14600,866
20230720,100100,443690580,14600,14600,14600,14600,802
20230720,100000,431981380,14600,14620,14620,14600,2
20230720,095900,431952160,14600,14600,14600,14600,0
20230720,095800,431952160,14600,14600,14600,14600,800
20230720,095700,420272160,14600,14600,14600,14600,0
20230720,095600,420272160,14600,14620,14620,14600,501
20230720,095500,412951500,14620,14620,14620,14620,0
20230720,095400,412951500,14620,14610,14620,14600,157
20230720,095300,410656460,14600,14650,14650,14600,700
20230720,095200,400435670,14650,14650,14650,14650,13
20230720,095100,400245220,14650,14650,14650,14650,0
20230720,095000,400245220,14650,14630,14650,14630,355
20230720,094900,395047540,14620,14640,14640,14620,219
20230720,094800,391842580,14650,14650,14650,14640,82
20230720,094700,390641290,14650,14650,14650,14650,8
20230720,094600,390524090,14670,14670,14670,14670,0
20230720,094500,390524090,14670,14680,14680,14670,191
20230720,094400,387721950,14690,14690,14690,14690,121
20230720,094300,385944460,14670,14690,14700,14670,230
20230720,094200,382566590,14700,14710,14710,14700,38
20230720,094100,382007970,14710,14690,14710,14690,305
20230720,094000,377524140,14690,14690,14690,14690,57
20230720,093900,376686810,14700,14690,14700,14690,29
20230720,093800,376260790,14690,14700,14700,14690,274
20230720,093700,372234120,14700,14690,14700,14690,129
20230720,093600,370339010,14680,14680,14690,14680,172
20230720,093500,367814040,14680,14660,14680,14660,340
20230720,093400,362825090,14660,14670,14670,14660,203
20230720,093300,359849100,14670,14670,14670,14670,0
20230720,093200,359849100,14670,14630,14670,14630,1011
20230720,093100,345044540,14600,14530,14600,14530,942
20230720,093000,331335920,14510,14590,14590,14510,382
20230720,092900,325784850,14590,14520,14590,14520,119
20230720,092800,324055570,14520,14500,14530,14500,607
20230720,092700,315241940,14500,14660,14660,14200,10707
20230720,092600,161358440,14670,14630,14670,14610,599
20230720,092500,152596060,14630,14690,14690,14630,442
20230720,092400,146118940,14690,14690,14690,14690,2
20230720,092300,146089560,14680,14710,14710,14680,201
20230720,092200,143135960,14730,14730,14730,14690,107
20230720,092100,141560180,14730,14700,14730,14690,493
20230720,092000,134313090,14700,14700,14700,14700,96
20230720,091900,132901890,14690,14680,14690,14680,314
20230720,091800,128291370,14680,14620,14680,14620,590
20230720,091700,119657050,14620,14670,14670,14620,926
20230720,091600,106098180,14660,14660,14680,14660,835
20230720,091500,93855350,14650,14660,14660,14650,55
20230720,091400,93049550,14650,14670,14670,14650,24
20230720,091300,92697750,14660,14670,14670,14660,231
20230720,091200,89309980,14670,14640,14670,14640,204
20230720,091100,86320810,14640,14670,14670,14640,4
20230720,091000,86262220,14680,14670,14690,14660,1993
20230720,090900,57033850,14680,14690,14700,14680,735
20230720,090800,46236700,14660,14690,14690,14660,209
20230720,090700,43169490,14700,14680,14700,14680,262
20230720,090600,39323030,14640,14650,14680,14630,249
20230720,090500,35675410,14650,14650,14650,14650,110
20230720,090400,34063910,14620,14620,14620,14610,223
20230720,090300,30804040,14570,14550,14570,14550,178
20230720,090200,28213920,14530,14560,14560,14530,462
20230720,090100,21500650,14560,14610,14610,14560,1077
20230720,090000,5799060,14600,14570,14600,14570,398