KissMeData/448740/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,205500,99287320,9750,9750,9750,9750,2
20230720,205400,99287320,9750,9750,9750,9750,0
20230720,205300,99287320,9750,9750,9750,9750,0
20230720,205200,99287320,9750,9750,9750,9750,0
20230720,205100,99287320,9750,9750,9750,9750,0
20230720,205000,99287320,9750,9750,9750,9750,0
20230720,204900,99287320,9750,9750,9750,9750,0
20230720,204800,99287320,9750,9750,9750,9750,0
20230720,204700,99287320,9750,9750,9750,9750,0
20230720,204600,99287320,9750,9750,9750,9750,0
20230720,204500,99287320,9750,9750,9750,9750,0
20230720,204400,99287320,9750,9750,9750,9750,0
20230720,204300,99287320,9750,9750,9750,9750,0
20230720,204200,99287320,9750,9750,9750,9750,0
20230720,204100,99287320,9750,9750,9750,9750,0
20230720,204000,99287320,9750,9750,9750,9750,0
20230720,203900,99287320,9750,9750,9750,9750,0
20230720,203800,99287320,9750,9750,9750,9750,0
20230720,203700,99287320,9750,9750,9750,9750,0
20230720,203600,99287320,9750,9750,9750,9750,0
20230720,203500,99287320,9750,9750,9750,9750,0
20230720,203400,99287320,9750,9750,9750,9750,0
20230720,203300,99287320,9750,9750,9750,9750,0
20230720,203200,99287320,9750,9750,9750,9750,0
20230720,203100,99287320,9750,9750,9750,9750,0
20230720,203000,99287320,9750,9750,9750,9750,0
20230720,202900,99287320,9750,9750,9750,9750,0
20230720,202800,99287320,9750,9750,9750,9750,0
20230720,202700,99287320,9750,9750,9750,9750,0
20230720,202600,99287320,9750,9750,9750,9750,0
20230720,202500,99287320,9750,9750,9750,9750,2
20230720,202400,99287320,9750,9750,9750,9750,0
20230720,202300,99287320,9750,9750,9750,9750,0
20230720,202200,99287320,9750,9750,9750,9750,0
20230720,202100,99287320,9750,9750,9750,9750,0
20230720,202000,99287320,9750,9750,9750,9750,0
20230720,201900,99287320,9750,9750,9750,9750,0
20230720,201800,99287320,9750,9750,9750,9750,0
20230720,201700,99287320,9750,9750,9750,9750,0
20230720,201600,99287320,9750,9750,9750,9750,0
20230720,201500,99287320,9750,9750,9750,9750,0
20230720,201400,99287320,9750,9750,9750,9750,0
20230720,201300,99287320,9750,9750,9750,9750,0
20230720,201200,99287320,9750,9750,9750,9750,0
20230720,201100,99287320,9750,9750,9750,9750,0
20230720,201000,99287320,9750,9750,9750,9750,0
20230720,200900,99287320,9750,9750,9750,9750,0
20230720,200800,99287320,9750,9750,9750,9750,0
20230720,200700,99287320,9750,9750,9750,9750,0
20230720,200600,99287320,9750,9750,9750,9750,0
20230720,200500,99287320,9750,9750,9750,9750,0
20230720,200400,99287320,9750,9750,9750,9750,0
20230720,200300,99287320,9750,9750,9750,9750,0
20230720,200200,99287320,9750,9750,9750,9750,0
20230720,200100,99287320,9750,9750,9750,9750,0
20230720,200000,99287320,9750,9750,9750,9750,0
20230720,195900,99287320,9750,9750,9750,9750,0
20230720,195800,99287320,9750,9750,9750,9750,0
20230720,195700,99287320,9750,9750,9750,9750,0
20230720,195600,99287320,9750,9750,9750,9750,0
20230720,195500,99287320,9750,9750,9750,9750,2
20230720,195400,99287320,9750,9750,9750,9750,0
20230720,195300,99287320,9750,9750,9750,9750,0
20230720,195200,99287320,9750,9750,9750,9750,0
20230720,195100,99287320,9750,9750,9750,9750,0
20230720,195000,99287320,9750,9750,9750,9750,0
20230720,194900,99287320,9750,9750,9750,9750,0
20230720,194800,99287320,9750,9750,9750,9750,0
20230720,194700,99287320,9750,9750,9750,9750,0
20230720,194600,99287320,9750,9750,9750,9750,0
20230720,194500,99287320,9750,9750,9750,9750,0
20230720,194400,99287320,9750,9750,9750,9750,0
20230720,194300,99287320,9750,9750,9750,9750,0
20230720,194200,99287320,9750,9750,9750,9750,0
20230720,194100,99287320,9750,9750,9750,9750,0
20230720,194000,99287320,9750,9750,9750,9750,0
20230720,193900,99287320,9750,9750,9750,9750,0
20230720,193800,99287320,9750,9750,9750,9750,0
20230720,193700,99287320,9750,9750,9750,9750,0
20230720,193600,99287320,9750,9750,9750,9750,0
20230720,193500,99287320,9750,9750,9750,9750,0
20230720,193400,99287320,9750,9750,9750,9750,0
20230720,193300,99287320,9750,9750,9750,9750,0
20230720,193200,99287320,9750,9750,9750,9750,0
20230720,193100,99287320,9750,9750,9750,9750,0
20230720,193000,99287320,9750,9750,9750,9750,0
20230720,192900,99287320,9750,9750,9750,9750,0
20230720,192800,99287320,9750,9750,9750,9750,0
20230720,192700,99287320,9750,9750,9750,9750,0
20230720,192600,99287320,9750,9750,9750,9750,0
20230720,192500,99287320,9750,9750,9750,9750,2
20230720,192400,99287320,9750,9750,9750,9750,0
20230720,192300,99287320,9750,9750,9750,9750,0
20230720,192200,99287320,9750,9750,9750,9750,0
20230720,192100,99287320,9750,9750,9750,9750,0
20230720,192000,99287320,9750,9750,9750,9750,0
20230720,191900,99287320,9750,9750,9750,9750,0
20230720,191800,99287320,9750,9750,9750,9750,0
20230720,191700,99287320,9750,9750,9750,9750,0
20230720,191600,99287320,9750,9750,9750,9750,0
20230720,191500,99287320,9750,9750,9750,9750,0
20230720,191400,99287320,9750,9750,9750,9750,0
20230720,191300,99287320,9750,9750,9750,9750,0
20230720,191200,99287320,9750,9750,9750,9750,0
20230720,191100,99287320,9750,9750,9750,9750,0
20230720,191000,99287320,9750,9750,9750,9750,0
20230720,190900,99287320,9750,9750,9750,9750,0
20230720,190800,99287320,9750,9750,9750,9750,0
20230720,190700,99287320,9750,9750,9750,9750,0
20230720,190600,99287320,9750,9750,9750,9750,0
20230720,190500,99287320,9750,9750,9750,9750,0
20230720,190400,99287320,9750,9750,9750,9750,0
20230720,190300,99287320,9750,9750,9750,9750,0
20230720,190200,99287320,9750,9750,9750,9750,0
20230720,190100,99287320,9750,9750,9750,9750,0
20230720,190000,99287320,9750,9750,9750,9750,0
20230720,185900,99287320,9750,9750,9750,9750,0
20230720,185800,99287320,9750,9750,9750,9750,0
20230720,185700,99287320,9750,9750,9750,9750,0
20230720,185600,99287320,9750,9750,9750,9750,0
20230720,185500,99287320,9750,9750,9750,9750,2
20230720,185400,99287320,9750,9750,9750,9750,0
20230720,185300,99287320,9750,9750,9750,9750,0
20230720,185200,99287320,9750,9750,9750,9750,0
20230720,185100,99287320,9750,9750,9750,9750,0
20230720,185000,99287320,9750,9750,9750,9750,0
20230720,184900,99287320,9750,9750,9750,9750,0
20230720,184800,99287320,9750,9750,9750,9750,0
20230720,184700,99287320,9750,9750,9750,9750,0
20230720,184600,99287320,9750,9750,9750,9750,0
20230720,184500,99287320,9750,9750,9750,9750,0
20230720,184400,99287320,9750,9750,9750,9750,0
20230720,184300,99287320,9750,9750,9750,9750,0
20230720,184200,99287320,9750,9750,9750,9750,0
20230720,184100,99287320,9750,9750,9750,9750,0
20230720,184000,99287320,9750,9750,9750,9750,0
20230720,183900,99287320,9750,9750,9750,9750,0
20230720,183800,99287320,9750,9750,9750,9750,0
20230720,183700,99287320,9750,9750,9750,9750,0
20230720,183600,99287320,9750,9750,9750,9750,0
20230720,183500,99287320,9750,9750,9750,9750,0
20230720,183400,99287320,9750,9750,9750,9750,0
20230720,183300,99287320,9750,9750,9750,9750,0
20230720,183200,99287320,9750,9750,9750,9750,0
20230720,183100,99287320,9750,9750,9750,9750,0
20230720,183000,99287320,9750,9750,9750,9750,0
20230720,182900,99287320,9750,9750,9750,9750,0
20230720,182800,99287320,9750,9750,9750,9750,0
20230720,182700,99287320,9750,9750,9750,9750,0
20230720,182600,99287320,9750,9750,9750,9750,0
20230720,182500,99287320,9750,9750,9750,9750,2
20230720,182400,99287320,9750,9750,9750,9750,0
20230720,182300,99287320,9750,9750,9750,9750,0
20230720,182200,99287320,9750,9750,9750,9750,0
20230720,182100,99287320,9750,9750,9750,9750,0
20230720,182000,99287320,9750,9750,9750,9750,0
20230720,181900,99287320,9750,9750,9750,9750,0
20230720,181800,99287320,9750,9750,9750,9750,0
20230720,181700,99287320,9750,9750,9750,9750,0
20230720,181600,99287320,9750,9750,9750,9750,0
20230720,181500,99287320,9750,9750,9750,9750,0
20230720,181400,99287320,9750,9750,9750,9750,0
20230720,181300,99287320,9750,9750,9750,9750,0
20230720,181200,99287320,9750,9750,9750,9750,0
20230720,181100,99287320,9750,9750,9750,9750,0
20230720,181000,99287320,9750,9750,9750,9750,0
20230720,180900,99287320,9750,9750,9750,9750,0
20230720,180800,99287320,9750,9750,9750,9750,0
20230720,180700,99287320,9750,9750,9750,9750,0
20230720,180600,99287320,9750,9750,9750,9750,0
20230720,180500,99287320,9750,9750,9750,9750,0
20230720,180400,99287320,9750,9750,9750,9750,0
20230720,180300,99287320,9750,9750,9750,9750,0
20230720,180200,99287320,9750,9750,9750,9750,0
20230720,180100,99287320,9750,9750,9750,9750,0
20230720,180000,99287320,9750,9750,9750,9750,0
20230720,175900,99287320,9750,9750,9750,9750,0
20230720,175800,99287320,9750,9750,9750,9750,0
20230720,175700,99287320,9750,9750,9750,9750,0
20230720,175600,99287320,9750,9750,9750,9750,0
20230720,175500,99287320,9750,9750,9750,9750,2
20230720,175400,99287320,9750,9750,9750,9750,0
20230720,175300,99287320,9750,9750,9750,9750,0
20230720,175200,99287320,9750,9750,9750,9750,0
20230720,175100,99287320,9750,9750,9750,9750,0
20230720,175000,99287320,9750,9750,9750,9750,0
20230720,174900,99287320,9750,9750,9750,9750,0
20230720,174800,99287320,9750,9750,9750,9750,0
20230720,174700,99287320,9750,9750,9750,9750,0
20230720,174600,99287320,9750,9750,9750,9750,0
20230720,174500,99287320,9750,9750,9750,9750,0
20230720,174400,99287320,9750,9750,9750,9750,0
20230720,174300,99287320,9750,9750,9750,9750,0
20230720,174200,99287320,9750,9750,9750,9750,0
20230720,174100,99287320,9750,9750,9750,9750,0
20230720,174000,99287320,9750,9750,9750,9750,0
20230720,173900,99287320,9750,9750,9750,9750,0
20230720,173800,99287320,9750,9750,9750,9750,0
20230720,173700,99287320,9750,9750,9750,9750,0
20230720,173600,99287320,9750,9750,9750,9750,0
20230720,173500,99287320,9750,9750,9750,9750,0
20230720,173400,99287320,9750,9750,9750,9750,0
20230720,173300,99287320,9750,9750,9750,9750,0
20230720,173200,99287320,9750,9750,9750,9750,0
20230720,173100,99287320,9750,9750,9750,9750,0
20230720,173000,99287320,9750,9750,9750,9750,0
20230720,172900,99287320,9750,9750,9750,9750,0
20230720,172800,99287320,9750,9750,9750,9750,0
20230720,172700,99287320,9750,9750,9750,9750,0
20230720,172600,99287320,9750,9750,9750,9750,0
20230720,172500,99287320,9750,9750,9750,9750,2
20230720,172400,99287320,9750,9750,9750,9750,0
20230720,172300,99287320,9750,9750,9750,9750,0
20230720,172200,99287320,9750,9750,9750,9750,0
20230720,172100,99287320,9750,9750,9750,9750,0
20230720,172000,99287320,9750,9750,9750,9750,0
20230720,171900,99287320,9750,9750,9750,9750,0
20230720,171800,99287320,9750,9750,9750,9750,0
20230720,171700,99287320,9750,9750,9750,9750,0
20230720,171600,99287320,9750,9750,9750,9750,0
20230720,171500,99287320,9750,9750,9750,9750,0
20230720,171400,99287320,9750,9750,9750,9750,0
20230720,171300,99287320,9750,9750,9750,9750,0
20230720,171200,99287320,9750,9750,9750,9750,0
20230720,171100,99287320,9750,9750,9750,9750,0
20230720,171000,99287320,9750,9750,9750,9750,0
20230720,170900,99287320,9750,9750,9750,9750,0
20230720,170800,99287320,9750,9750,9750,9750,0
20230720,170700,99287320,9750,9750,9750,9750,0
20230720,170600,99287320,9750,9750,9750,9750,0
20230720,170500,99287320,9750,9750,9750,9750,0
20230720,170400,99287320,9750,9750,9750,9750,0
20230720,170300,99287320,9750,9750,9750,9750,0
20230720,170200,99287320,9750,9750,9750,9750,0
20230720,170100,99287320,9750,9750,9750,9750,0
20230720,170000,99287320,9750,9750,9750,9750,0
20230720,165900,99287320,9750,9750,9750,9750,0
20230720,165800,99287320,9750,9750,9750,9750,0
20230720,165700,99287320,9750,9750,9750,9750,0
20230720,165600,99287320,9750,9750,9750,9750,0
20230720,165500,99287320,9750,9750,9750,9750,2
20230720,165400,99287320,9750,9750,9750,9750,0
20230720,165300,99287320,9750,9750,9750,9750,0
20230720,165200,99287320,9750,9750,9750,9750,0
20230720,165100,99287320,9750,9750,9750,9750,0
20230720,165000,99287320,9750,9750,9750,9750,0
20230720,164900,99287320,9750,9750,9750,9750,0
20230720,164800,99287320,9750,9750,9750,9750,0
20230720,164700,99287320,9750,9750,9750,9750,0
20230720,164600,99287320,9750,9750,9750,9750,0
20230720,164500,99287320,9750,9750,9750,9750,0
20230720,164400,99287320,9750,9750,9750,9750,0
20230720,164300,99287320,9750,9750,9750,9750,0
20230720,164200,99287320,9750,9750,9750,9750,0
20230720,164100,99287320,9750,9750,9750,9750,0
20230720,164000,99287320,9750,9750,9750,9750,0
20230720,163900,99287320,9750,9750,9750,9750,0
20230720,163800,99287320,9750,9750,9750,9750,0
20230720,163700,99287320,9750,9750,9750,9750,0
20230720,163600,99287320,9750,9750,9750,9750,0
20230720,163500,99287320,9750,9750,9750,9750,0
20230720,163400,99287320,9750,9750,9750,9750,0
20230720,163300,99287320,9750,9750,9750,9750,0
20230720,163200,99287320,9750,9750,9750,9750,0
20230720,163100,99287320,9750,9750,9750,9750,0
20230720,163000,99287320,9750,9750,9750,9750,0
20230720,162900,99287320,9750,9750,9750,9750,0
20230720,162800,99287320,9750,9750,9750,9750,0
20230720,162700,99287320,9750,9750,9750,9750,0
20230720,162600,99287320,9750,9750,9750,9750,0
20230720,162500,99287320,9750,9750,9750,9750,2
20230720,162400,99287320,9750,9750,9750,9750,0
20230720,162300,99287320,9750,9750,9750,9750,0
20230720,162200,99287320,9750,9750,9750,9750,0
20230720,162100,99287320,9750,9750,9750,9750,0
20230720,162000,99287320,9750,9750,9750,9750,0
20230720,161900,99287320,9750,9750,9750,9750,0
20230720,161800,99287320,9750,9750,9750,9750,0
20230720,161700,99287320,9750,9750,9750,9750,0
20230720,161600,99287320,9750,9750,9750,9750,0
20230720,161500,99287320,9750,9750,9750,9750,0
20230720,161400,99287320,9750,9750,9750,9750,0
20230720,161300,99287320,9750,9750,9750,9750,0
20230720,161200,99287320,9750,9750,9750,9750,0
20230720,161100,99287320,9750,9750,9750,9750,0
20230720,161000,99287320,9750,9750,9750,9750,0
20230720,160900,99287320,9750,9750,9750,9750,0
20230720,160800,99287320,9750,9750,9750,9750,0
20230720,160700,99287320,9750,9750,9750,9750,0
20230720,160600,99287320,9750,9750,9750,9750,0
20230720,160500,99287320,9750,9750,9750,9750,0
20230720,160400,99287320,9750,9750,9750,9750,0
20230720,160300,99287320,9750,9750,9750,9750,0
20230720,160200,99287320,9750,9750,9750,9750,0
20230720,160100,99287320,9750,9750,9750,9750,0
20230720,160000,99287320,9750,9750,9750,9750,0
20230720,155900,99287320,9750,9750,9750,9750,0
20230720,155800,99287320,9750,9750,9750,9750,0
20230720,155700,99287320,9750,9750,9750,9750,0
20230720,155600,99287320,9750,9750,9750,9750,0
20230720,155500,99287320,9750,9750,9750,9750,2
20230720,155400,99287320,9750,9750,9750,9750,0
20230720,155300,99287320,9750,9750,9750,9750,0
20230720,155200,99287320,9750,9750,9750,9750,0
20230720,155100,99287320,9750,9750,9750,9750,0
20230720,155000,99287320,9750,9750,9750,9750,0
20230720,154900,99287320,9750,9750,9750,9750,0
20230720,154800,99287320,9750,9750,9750,9750,0
20230720,154700,99287320,9750,9750,9750,9750,0
20230720,154600,99287320,9750,9750,9750,9750,0
20230720,154500,99287320,9750,9750,9750,9750,0
20230720,154400,99287320,9750,9750,9750,9750,0
20230720,154300,99287320,9750,9750,9750,9750,0
20230720,154200,99287320,9750,9750,9750,9750,0
20230720,154100,99287320,9750,9750,9750,9750,0
20230720,154000,99287320,9750,9750,9750,9750,0
20230720,153900,99287320,9750,9750,9750,9750,0
20230720,153800,99287320,9750,9750,9750,9750,0
20230720,153700,99287320,9750,9750,9750,9750,0
20230720,153600,99287320,9750,9750,9750,9750,0
20230720,153500,99287320,9750,9750,9750,9750,0
20230720,153400,99287320,9750,9750,9750,9750,0
20230720,153300,99287320,9750,9750,9750,9750,0
20230720,153200,99287320,9750,9750,9750,9750,0
20230720,153100,99287320,9750,9750,9750,9750,0
20230720,153000,99287320,9750,9750,9750,9750,2
20230720,152900,99267820,9750,9750,9750,9750,0
20230720,152800,99267820,9750,9750,9750,9750,0
20230720,152700,99267820,9750,9750,9750,9750,0
20230720,152600,99267820,9750,9750,9750,9750,0
20230720,152500,99267820,9750,9750,9750,9750,0
20230720,152400,99267820,9750,9750,9750,9750,0
20230720,152300,99267820,9750,9750,9750,9750,0
20230720,152200,99267820,9750,9750,9750,9750,0
20230720,152100,99267820,9750,9750,9750,9750,0
20230720,152000,99267820,9750,9750,9750,9750,0
20230720,151900,99267820,9750,9750,9750,9750,2
20230720,151800,99248320,9740,9740,9740,9740,0
20230720,151700,99248320,9740,9740,9740,9740,3
20230720,151600,99219100,9740,9740,9740,9740,0
20230720,151500,99219100,9740,9740,9740,9740,3
20230720,151400,99189880,9740,9740,9740,9740,0
20230720,151300,99189880,9740,9740,9740,9740,0
20230720,151200,99189880,9740,9740,9740,9740,30
20230720,151100,98897680,9730,9730,9730,9730,0
20230720,151000,98897680,9730,9730,9730,9730,0
20230720,150900,98897680,9730,9730,9730,9730,0
20230720,150800,98897680,9730,9730,9730,9730,0
20230720,150700,98897680,9730,9730,9730,9730,0
20230720,150600,98897680,9730,9730,9730,9730,0
20230720,150500,98897680,9730,9730,9730,9730,0
20230720,150400,98897680,9730,9730,9730,9730,3
20230720,150300,98868490,9730,9730,9730,9730,4
20230720,150200,98829570,9750,9750,9750,9750,0
20230720,150100,98829570,9750,9750,9750,9750,0
20230720,150000,98829570,9750,9730,9750,9730,21
20230720,145900,98625200,9730,9730,9730,9730,0
20230720,145800,98625200,9730,9730,9730,9730,0
20230720,145700,98625200,9730,9730,9730,9730,0
20230720,145600,98625200,9730,9730,9730,9730,0
20230720,145500,98625200,9730,9730,9730,9730,19
20230720,145400,98440330,9730,9730,9730,9730,3
20230720,145300,98411140,9740,9740,9740,9740,3
20230720,145200,98381920,9740,9740,9740,9740,3
20230720,145100,98352700,9730,9730,9730,9730,19
20230720,145000,98167830,9740,9740,9740,9740,0
20230720,144900,98167830,9740,9740,9740,9740,0
20230720,144800,98167830,9740,9740,9740,9740,1
20230720,144700,98158090,9730,9750,9750,9730,25
20230720,144600,97914820,9730,9730,9730,9730,0
20230720,144500,97914820,9730,9730,9730,9730,0
20230720,144400,97914820,9730,9730,9730,9730,0
20230720,144300,97914820,9730,9730,9730,9730,19
20230720,144200,97729950,9730,9730,9730,9730,3
20230720,144100,97700760,9730,9730,9730,9730,3
20230720,144000,97671570,9730,9730,9730,9730,0
20230720,143900,97671570,9730,9730,9730,9730,19
20230720,143800,97486700,9730,9730,9730,9730,0
20230720,143700,97486700,9730,9740,9740,9730,37
20230720,143600,97126600,9730,9730,9730,9730,0
20230720,143500,97126600,9730,9730,9730,9730,19
20230720,143400,96941730,9740,9740,9740,9740,1
20230720,143300,96931990,9740,9740,9740,9740,0
20230720,143200,96931990,9740,9740,9740,9740,100
20230720,143100,95957990,9740,9730,9740,9730,219
20230720,143000,93825120,9740,9740,9740,9740,6
20230720,142900,93766680,9730,9730,9730,9730,0
20230720,142800,93766680,9730,9730,9730,9730,0
20230720,142700,93766680,9730,9750,9750,9730,23
20230720,142600,93542870,9730,9730,9730,9730,3
20230720,142500,93513680,9730,9730,9730,9730,0
20230720,142400,93513680,9730,9730,9730,9730,0
20230720,142300,93513680,9730,9730,9730,9730,19
20230720,142200,93328810,9740,9740,9740,9740,0
20230720,142100,93328810,9740,9740,9740,9740,3
20230720,142000,93299590,9730,9730,9730,9730,0
20230720,141900,93299590,9730,9730,9730,9730,19
20230720,141800,93114720,9740,9740,9740,9740,0
20230720,141700,93114720,9740,9740,9740,9740,0
20230720,141600,93114720,9740,9740,9740,9740,0
20230720,141500,93114720,9740,9730,9740,9730,23
20230720,141400,92890890,9740,9740,9740,9740,3
20230720,141300,92861670,9750,9750,9750,9750,1
20230720,141200,92851920,9730,9730,9730,9730,0
20230720,141100,92851920,9730,9730,9730,9730,19
20230720,141000,92667050,9740,9740,9740,9740,6
20230720,140900,92608610,9730,9730,9730,9730,3
20230720,140800,92579420,9730,9730,9730,9730,0
20230720,140700,92579420,9730,9730,9730,9730,19
20230720,140600,92394550,9730,9730,9730,9730,0
20230720,140500,92394550,9730,9730,9730,9730,0
20230720,140400,92394550,9730,9730,9730,9730,0
20230720,140300,92394550,9730,9730,9730,9730,23
20230720,140200,92170760,9750,9750,9750,9750,0
20230720,140100,92170760,9750,9750,9750,9750,0
20230720,140000,92170760,9750,9750,9750,9750,0
20230720,135900,92170760,9750,9730,9750,9730,29
20230720,135800,91888390,9740,9740,9740,9740,0
20230720,135700,91888390,9740,9740,9740,9740,2
20230720,135600,91868910,9740,9740,9740,9740,2
20230720,135500,91849430,9740,9740,9740,9740,19
20230720,135400,91664370,9740,9740,9740,9740,3
20230720,135300,91635150,9740,9740,9740,9740,4
20230720,135200,91596190,9730,9730,9730,9730,0
20230720,135100,91596190,9730,9730,9730,9730,19
20230720,135000,91411320,9730,9730,9730,9730,1
20230720,134900,91401590,9730,9730,9730,9730,0
20230720,134800,91401590,9730,9730,9730,9730,0
20230720,134700,91401590,9730,9730,9730,9730,13
20230720,134600,91275100,9730,9730,9730,9730,19
20230720,134500,91090230,9730,9730,9730,9730,0
20230720,134400,91090230,9730,9730,9730,9730,3
20230720,134300,91061040,9730,9730,9730,9730,3
20230720,134200,91031850,9730,9740,9740,9730,511
20230720,134100,86059620,9730,9730,9730,9730,0
20230720,134000,86059620,9730,9730,9730,9730,0
20230720,133900,86059620,9730,9730,9730,9730,0
20230720,133800,86059620,9730,9730,9730,9730,39
20230720,133700,85680150,9730,9730,9730,9730,0
20230720,133600,85680150,9730,9730,9730,9730,3
20230720,133500,85650960,9730,9730,9730,9730,0
20230720,133400,85650960,9730,9750,9750,9730,20
20230720,133300,85456340,9730,9730,9730,9730,7
20230720,133200,85388230,9730,9730,9730,9730,0
20230720,133100,85388230,9730,9730,9730,9730,0
20230720,133000,85388230,9730,9730,9730,9730,19
20230720,132900,85203360,9730,9730,9730,9730,0
20230720,132800,85203360,9730,9730,9730,9730,0
20230720,132700,85203360,9730,9730,9730,9730,0
20230720,132600,85203360,9730,9730,9730,9730,19
20230720,132500,85018490,9730,9730,9730,9730,0
20230720,132400,85018490,9730,9730,9730,9730,4
20230720,132300,84979570,9730,9730,9730,9730,3
20230720,132200,84950380,9730,9730,9730,9730,24
20230720,132100,84716860,9730,9730,9730,9730,0
20230720,132000,84716860,9730,9730,9730,9730,0
20230720,131900,84716860,9730,9730,9730,9730,0
20230720,131800,84716860,9730,9730,9730,9730,19
20230720,131700,84531990,9740,9740,9740,9740,0
20230720,131600,84531990,9740,9740,9740,9740,0
20230720,131500,84531990,9740,9740,9740,9740,0
20230720,131400,84531990,9740,9740,9740,9740,19
20230720,131300,84346930,9740,9740,9740,9740,10
20230720,131200,84249530,9740,9740,9740,9740,0
20230720,131100,84249530,9740,9740,9740,9740,3
20230720,131000,84220310,9740,9730,9740,9730,22
20230720,130900,84006220,9730,9730,9730,9730,3
20230720,130800,83977030,9740,9740,9740,9740,0
20230720,130700,83977030,9740,9740,9740,9740,0
20230720,130600,83977030,9740,9740,9740,9740,24
20230720,130500,83743270,9740,9740,9740,9740,0
20230720,130400,83743270,9740,9740,9740,9740,3
20230720,130300,83714050,9740,9740,9740,9740,12
20230720,130200,83597170,9740,9740,9740,9740,19
20230720,130100,83412110,9740,9740,9740,9740,0
20230720,130000,83412110,9740,9740,9740,9740,3
20230720,125900,83382890,9740,9740,9740,9740,0
20230720,125800,83382890,9740,9740,9740,9740,19
20230720,125700,83197830,9740,9740,9740,9740,0
20230720,125600,83197830,9740,9740,9740,9740,5
20230720,125500,83149130,9740,9740,9740,9740,0
20230720,125400,83149130,9740,9740,9740,9740,21
20230720,125300,82944590,9740,9740,9740,9740,0
20230720,125200,82944590,9740,9740,9740,9740,0
20230720,125100,82944590,9740,9740,9740,9740,0
20230720,125000,82944590,9740,9740,9740,9740,21
20230720,124900,82740050,9740,9740,9740,9740,0
20230720,124800,82740050,9740,9740,9740,9740,2
20230720,124700,82720570,9740,9740,9740,9740,3
20230720,124600,82691350,9740,9740,9740,9740,19
20230720,124500,82506290,9740,9740,9740,9740,0
20230720,124400,82506290,9740,9740,9740,9740,3
20230720,124300,82477070,9740,9740,9740,9740,0
20230720,124200,82477070,9740,9740,9740,9740,29
20230720,124100,82194610,9740,9740,9740,9740,297
20230720,124000,79301830,9740,9740,9740,9740,0
20230720,123900,79301830,9740,9740,9740,9740,150
20230720,123800,77840830,9740,9740,9740,9740,19
20230720,123700,77655770,9740,9740,9740,9740,0
20230720,123600,77655770,9740,9740,9740,9740,0
20230720,123500,77655770,9740,9740,9740,9740,0
20230720,123400,77655770,9740,9740,9740,9740,0
20230720,123300,77655770,9740,9740,9740,9740,19
20230720,123200,77470710,9740,9740,9740,9740,0
20230720,123100,77470710,9740,9740,9740,9740,0
20230720,123000,77470710,9740,9740,9740,9740,0
20230720,122900,77470710,9740,9740,9740,9740,19
20230720,122800,77285650,9740,9740,9740,9740,0
20230720,122700,77285650,9740,9740,9740,9740,0
20230720,122600,77285650,9740,9740,9740,9740,0
20230720,122500,77285650,9740,9740,9740,9740,19
20230720,122400,77100590,9740,9740,9740,9740,0
20230720,122300,77100590,9740,9740,9740,9740,3
20230720,122200,77071370,9740,9740,9740,9740,0
20230720,122100,77071370,9740,9740,9740,9740,19
20230720,122000,76886310,9740,9740,9740,9740,0
20230720,121900,76886310,9740,9740,9740,9740,2
20230720,121800,76866830,9740,9740,9740,9740,6
20230720,121700,76808390,9740,9740,9740,9740,24
20230720,121600,76574630,9740,9740,9740,9740,3
20230720,121500,76545410,9740,9740,9740,9740,0
20230720,121400,76545410,9740,9740,9740,9740,0
20230720,121300,76545410,9740,9740,9740,9740,19
20230720,121200,76360350,9740,9740,9740,9740,0
20230720,121100,76360350,9740,9740,9740,9740,3
20230720,121000,76331130,9740,9740,9740,9740,0
20230720,120900,76331130,9740,9740,9740,9740,18
20230720,120800,76155810,9740,9740,9740,9740,0
20230720,120700,76155810,9740,9740,9740,9740,0
20230720,120600,76155810,9740,9740,9740,9740,6
20230720,120500,76097370,9740,9740,9740,9740,19
20230720,120400,75912310,9740,9740,9740,9740,0
20230720,120300,75912310,9740,9740,9740,9740,0
20230720,120200,75912310,9740,9740,9740,9740,0
20230720,120100,75912310,9740,9740,9740,9740,18
20230720,120000,75736990,9740,9740,9740,9740,0
20230720,115900,75736990,9740,9740,9740,9740,3
20230720,115800,75707770,9740,9740,9740,9740,1
20230720,115700,75698030,9740,9740,9740,9740,19
20230720,115600,75512970,9740,9740,9740,9740,0
20230720,115500,75512970,9740,9740,9740,9740,0
20230720,115400,75512970,9740,9740,9740,9740,3
20230720,115300,75483750,9740,9740,9740,9740,18
20230720,115200,75308430,9750,9750,9750,9750,0
20230720,115100,75308430,9750,9750,9750,9750,0
20230720,115000,75308430,9750,9740,9750,9740,4
20230720,114900,75269460,9740,9740,9740,9740,19
20230720,114800,75084400,9750,9750,9750,9750,0
20230720,114700,75084400,9750,9750,9750,9750,0
20230720,114600,75084400,9750,9750,9750,9750,0
20230720,114500,75084400,9750,9740,9750,9740,22
20230720,114400,74870110,9740,9740,9740,9740,3
20230720,114300,74840890,9740,9740,9740,9740,0
20230720,114200,74840890,9740,9740,9740,9740,0
20230720,114100,74840890,9740,9740,9740,9740,19
20230720,114000,74655830,9750,9750,9750,9750,0
20230720,113900,74655830,9750,9750,9750,9750,2
20230720,113800,74636330,9740,9740,9740,9740,0
20230720,113700,74636330,9740,9740,9740,9740,18
20230720,113600,74461010,9750,9750,9750,9750,0
20230720,113500,74461010,9750,9750,9750,9750,2
20230720,113400,74441510,9740,9740,9740,9740,0
20230720,113300,74441510,9740,9740,9740,9740,19
20230720,113200,74256450,9740,9740,9740,9740,8
20230720,113100,74178530,9740,9740,9740,9740,9
20230720,113000,74090870,9750,9750,9750,9750,0
20230720,112900,74090870,9750,9740,9750,9740,19
20230720,112800,73905800,9740,9740,9740,9740,0
20230720,112700,73905800,9740,9740,9740,9740,0
20230720,112600,73905800,9740,9740,9740,9740,0
20230720,112500,73905800,9740,9740,9740,9740,0
20230720,112400,73905800,9740,9740,9740,9740,19
20230720,112300,73720740,9730,9730,9730,9730,0
20230720,112200,73720740,9730,9730,9730,9730,0
20230720,112100,73720740,9730,9730,9730,9730,0
20230720,112000,73720740,9730,9730,9730,9730,21
20230720,111900,73516410,9730,9730,9730,9730,0
20230720,111800,73516410,9730,9730,9730,9730,0
20230720,111700,73516410,9730,9730,9730,9730,0
20230720,111600,73516410,9730,9730,9730,9730,19
20230720,111500,73331540,9740,9740,9740,9740,0
20230720,111400,73331540,9740,9740,9740,9740,0
20230720,111300,73331540,9740,9740,9740,9740,0
20230720,111200,73331540,9740,9740,9740,9740,18
20230720,111100,73156220,9740,9740,9740,9740,0
20230720,111000,73156220,9740,9740,9740,9740,2
20230720,110900,73136740,9750,9750,9750,9750,2
20230720,110800,73117240,9730,9730,9730,9730,19
20230720,110700,72932370,9750,9750,9750,9750,1
20230720,110600,72922620,9730,9730,9730,9730,0
20230720,110500,72922620,9730,9730,9730,9730,3
20230720,110400,72893430,9730,9730,9730,9730,18
20230720,110300,72718290,9730,9730,9730,9730,0
20230720,110200,72718290,9730,9730,9730,9730,0
20230720,110100,72718290,9730,9730,9730,9730,0
20230720,110000,72718290,9730,9730,9730,9730,19
20230720,105900,72533420,9750,9750,9750,9750,0
20230720,105800,72533420,9750,9750,9750,9750,0
20230720,105700,72533420,9750,9750,9750,9750,1
20230720,105600,72523670,9730,9740,9750,9730,22
20230720,105500,72309560,9750,9750,9750,9750,0
20230720,105400,72309560,9750,9750,9750,9750,2
20230720,105300,72290060,9730,9730,9730,9730,0
20230720,105200,72290060,9730,9730,9740,9730,23
20230720,105100,72066240,9750,9750,9750,9750,0
20230720,105000,72066240,9750,9750,9750,9750,1
20230720,104900,72056490,9730,9730,9730,9730,600
20230720,104800,66218490,9730,9750,9750,9730,39
20230720,104700,65839000,9730,9730,9730,9730,0
20230720,104600,65839000,9730,9730,9730,9730,0
20230720,104500,65839000,9730,9730,9730,9730,3
20230720,104400,65809810,9730,9730,9730,9730,25
20230720,104300,65566560,9740,9740,9740,9740,0
20230720,104200,65566560,9740,9740,9740,9740,927
20230720,104100,56537580,9740,9740,9740,9740,69
20230720,104000,55865520,9740,9740,9740,9740,20
20230720,103900,55670720,9740,9740,9740,9740,0
20230720,103800,55670720,9740,9740,9740,9740,13
20230720,103700,55544100,9740,9740,9740,9740,0
20230720,103600,55544100,9740,9740,9740,9740,19
20230720,103500,55359040,9740,9740,9740,9740,0
20230720,103400,55359040,9740,9740,9740,9740,0
20230720,103300,55359040,9740,9740,9740,9740,0
20230720,103200,55359040,9740,9740,9740,9740,21
20230720,103100,55154500,9740,9740,9740,9740,3
20230720,103000,55125280,9740,9740,9740,9740,0
20230720,102900,55125280,9740,9740,9740,9740,3
20230720,102800,55096060,9740,9740,9740,9740,29
20230720,102700,54813600,9740,9740,9740,9740,0
20230720,102600,54813600,9740,9740,9740,9740,0
20230720,102500,54813600,9740,9740,9740,9740,3
20230720,102400,54784380,9740,9740,9740,9740,2003
20230720,102300,35275160,9740,9740,9740,9740,57
20230720,102200,34719980,9740,9740,9740,9740,0
20230720,102100,34719980,9740,9740,9740,9740,3
20230720,102000,34690760,9740,9740,9740,9740,19
20230720,101900,34505700,9740,9740,9740,9740,0
20230720,101800,34505700,9740,9740,9740,9740,0
20230720,101700,34505700,9740,9740,9740,9740,4
20230720,101600,34466740,9740,9740,9740,9740,18
20230720,101500,34291420,9740,9740,9740,9740,0
20230720,101400,34291420,9740,9740,9740,9740,3
20230720,101300,34262200,9740,9740,9740,9740,0
20230720,101200,34262200,9740,9740,9740,9740,0
20230720,101100,34262200,9740,9740,9740,9740,23
20230720,101000,34038180,9740,9740,9740,9740,0
20230720,100900,34038180,9740,9740,9740,9740,3
20230720,100800,34008960,9740,9740,9740,9740,0
20230720,100700,34008960,9740,9740,9740,9740,18
20230720,100600,33833640,9740,9740,9740,9740,3
20230720,100500,33804420,9750,9750,9750,9750,0
20230720,100400,33804420,9750,9750,9750,9750,1
20230720,100300,33794670,9740,9740,9740,9740,19
20230720,100200,33609610,9750,9750,9750,9750,1
20230720,100100,33599860,9740,9740,9740,9740,0
20230720,100000,33599860,9740,9740,9740,9740,0
20230720,095900,33599860,9740,9740,9740,9740,18
20230720,095800,33424540,9740,9740,9740,9740,7
20230720,095700,33356360,9750,9750,9750,9750,2
20230720,095600,33336860,9730,9730,9730,9730,6
20230720,095500,33278480,9730,9730,9730,9730,22
20230720,095400,33064420,9740,9740,9740,9740,0
20230720,095300,33064420,9740,9740,9740,9740,332
20230720,095200,29830740,9740,9740,9740,9740,0
20230720,095100,29830740,9740,9740,9740,9740,18
20230720,095000,29655420,9750,9750,9750,9750,0
20230720,094900,29655420,9750,9740,9750,9740,330
20230720,094800,26441210,9750,9750,9750,9750,1
20230720,094700,26431460,9740,9740,9740,9740,19
20230720,094600,26246400,9740,9740,9740,9740,0
20230720,094500,26246400,9740,9740,9740,9740,3
20230720,094400,26217180,9740,9740,9740,9740,7
20230720,094300,26149000,9740,9740,9740,9740,20
20230720,094200,25954200,9740,9740,9740,9740,603
20230720,094100,20080980,9740,9740,9740,9740,3
20230720,094000,20051760,9750,9750,9750,9750,68
20230720,093900,19388760,9740,9740,9740,9740,19
20230720,093800,19203700,9740,9740,9740,9740,3
20230720,093700,19174480,9750,9750,9750,9750,0
20230720,093600,19174480,9750,9750,9750,9750,1
20230720,093500,19164730,9750,9750,9750,9750,0
20230720,093400,19164730,9750,9750,9750,9750,1
20230720,093300,19154980,9750,9730,9750,9730,23
20230720,093200,18931170,9730,9750,9750,9730,18
20230720,093100,18755990,9730,9730,9730,9730,61
20230720,093000,18162460,9740,9740,9740,9740,0
20230720,092900,18162460,9740,9740,9740,9740,70
20230720,092800,17480660,9750,9750,9750,9750,0
20230720,092700,17480660,9750,9730,9750,9730,202
20230720,092600,15515160,9750,9750,9750,9730,306
20230720,092500,12536100,9750,9750,9750,9750,0
20230720,092400,12536100,9750,9750,9750,9750,0
20230720,092300,12536100,9750,9750,9750,9750,0
20230720,092200,12536100,9750,9750,9750,9750,1065
20230720,092100,2152350,9730,9730,9730,9730,0
20230720,092000,2152350,9730,9730,9730,9730,3
20230720,091900,2123160,9750,9730,9750,9730,8
20230720,091800,2045300,9730,9740,9740,9730,8
20230720,091700,1967410,9750,9730,9750,9730,4
20230720,091600,1928470,9750,9750,9750,9750,0
20230720,091500,1928470,9750,9750,9750,9750,0
20230720,091400,1928470,9750,9740,9750,9740,4
20230720,091300,1889500,9740,9740,9740,9740,4
20230720,091200,1850540,9740,9740,9740,9740,45
20230720,091100,1412240,9740,9740,9740,9740,0
20230720,091000,1412240,9740,9740,9740,9740,14
20230720,090900,1275880,9740,9750,9750,9740,3
20230720,090800,1246640,9730,9730,9730,9730,6
20230720,090700,1188260,9730,9730,9740,9730,49
20230720,090600,711040,9730,9730,9730,9730,10
20230720,090500,613740,9730,9730,9730,9730,3
20230720,090400,584550,9750,9740,9750,9730,17
20230720,090300,419010,9750,9750,9750,9750,1
20230720,090200,409260,9740,9740,9740,9740,14
20230720,090100,272900,9740,9740,9740,9740,7
20230720,090000,204720,9740,9750,9750,9740,21