KissMeData/067370/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193000,68668570,9750,9750,9750,9750,104
20230720,192900,68668570,9750,9750,9750,9750,0
20230720,192800,68668570,9750,9750,9750,9750,0
20230720,192700,68668570,9750,9750,9750,9750,0
20230720,192600,68668570,9750,9750,9750,9750,0
20230720,192500,68668570,9750,9750,9750,9750,0
20230720,192400,68668570,9750,9750,9750,9750,0
20230720,192300,68668570,9750,9750,9750,9750,0
20230720,192200,68668570,9750,9750,9750,9750,0
20230720,192100,68668570,9750,9750,9750,9750,0
20230720,192000,68668570,9750,9750,9750,9750,0
20230720,191900,68668570,9750,9750,9750,9750,0
20230720,191800,68668570,9750,9750,9750,9750,0
20230720,191700,68668570,9750,9750,9750,9750,0
20230720,191600,68668570,9750,9750,9750,9750,0
20230720,191500,68668570,9750,9750,9750,9750,0
20230720,191400,68668570,9750,9750,9750,9750,0
20230720,191300,68668570,9750,9750,9750,9750,0
20230720,191200,68668570,9750,9750,9750,9750,0
20230720,191100,68668570,9750,9750,9750,9750,0
20230720,191000,68668570,9750,9750,9750,9750,0
20230720,190900,68668570,9750,9750,9750,9750,0
20230720,190800,68668570,9750,9750,9750,9750,0
20230720,190700,68668570,9750,9750,9750,9750,0
20230720,190600,68668570,9750,9750,9750,9750,0
20230720,190500,68668570,9750,9750,9750,9750,0
20230720,190400,68668570,9750,9750,9750,9750,0
20230720,190300,68668570,9750,9750,9750,9750,0
20230720,190200,68668570,9750,9750,9750,9750,0
20230720,190100,68668570,9750,9750,9750,9750,0
20230720,190000,68668570,9750,9750,9750,9750,104
20230720,185900,68668570,9750,9750,9750,9750,0
20230720,185800,68668570,9750,9750,9750,9750,0
20230720,185700,68668570,9750,9750,9750,9750,0
20230720,185600,68668570,9750,9750,9750,9750,0
20230720,185500,68668570,9750,9750,9750,9750,0
20230720,185400,68668570,9750,9750,9750,9750,0
20230720,185300,68668570,9750,9750,9750,9750,0
20230720,185200,68668570,9750,9750,9750,9750,0
20230720,185100,68668570,9750,9750,9750,9750,0
20230720,185000,68668570,9750,9750,9750,9750,0
20230720,184900,68668570,9750,9750,9750,9750,0
20230720,184800,68668570,9750,9750,9750,9750,0
20230720,184700,68668570,9750,9750,9750,9750,0
20230720,184600,68668570,9750,9750,9750,9750,0
20230720,184500,68668570,9750,9750,9750,9750,0
20230720,184400,68668570,9750,9750,9750,9750,0
20230720,184300,68668570,9750,9750,9750,9750,0
20230720,184200,68668570,9750,9750,9750,9750,0
20230720,184100,68668570,9750,9750,9750,9750,0
20230720,184000,68668570,9750,9750,9750,9750,0
20230720,183900,68668570,9750,9750,9750,9750,0
20230720,183800,68668570,9750,9750,9750,9750,0
20230720,183700,68668570,9750,9750,9750,9750,0
20230720,183600,68668570,9750,9750,9750,9750,0
20230720,183500,68668570,9750,9750,9750,9750,0
20230720,183400,68668570,9750,9750,9750,9750,0
20230720,183300,68668570,9750,9750,9750,9750,0
20230720,183200,68668570,9750,9750,9750,9750,0
20230720,183100,68668570,9750,9750,9750,9750,0
20230720,183000,68668570,9750,9750,9750,9750,104
20230720,182900,68668570,9750,9750,9750,9750,0
20230720,182800,68668570,9750,9750,9750,9750,0
20230720,182700,68668570,9750,9750,9750,9750,0
20230720,182600,68668570,9750,9750,9750,9750,0
20230720,182500,68668570,9750,9750,9750,9750,0
20230720,182400,68668570,9750,9750,9750,9750,0
20230720,182300,68668570,9750,9750,9750,9750,0
20230720,182200,68668570,9750,9750,9750,9750,0
20230720,182100,68668570,9750,9750,9750,9750,0
20230720,182000,68668570,9750,9750,9750,9750,0
20230720,181900,68668570,9750,9750,9750,9750,0
20230720,181800,68668570,9750,9750,9750,9750,0
20230720,181700,68668570,9750,9750,9750,9750,0
20230720,181600,68668570,9750,9750,9750,9750,0
20230720,181500,68668570,9750,9750,9750,9750,0
20230720,181400,68668570,9750,9750,9750,9750,0
20230720,181300,68668570,9750,9750,9750,9750,0
20230720,181200,68668570,9750,9750,9750,9750,0
20230720,181100,68668570,9750,9750,9750,9750,0
20230720,181000,68668570,9750,9750,9750,9750,0
20230720,180900,68668570,9750,9750,9750,9750,0
20230720,180800,68668570,9750,9750,9750,9750,0
20230720,180700,68668570,9750,9750,9750,9750,0
20230720,180600,68668570,9750,9750,9750,9750,0
20230720,180500,68668570,9750,9750,9750,9750,0
20230720,180400,68668570,9750,9750,9750,9750,0
20230720,180300,68668570,9750,9750,9750,9750,0
20230720,180200,68668570,9750,9750,9750,9750,0
20230720,180100,68668570,9750,9750,9750,9750,0
20230720,180000,68668570,9750,9750,9750,9750,104
20230720,175900,68668570,9750,9750,9750,9750,0
20230720,175800,68668570,9750,9750,9750,9750,0
20230720,175700,68668570,9750,9750,9750,9750,0
20230720,175600,68668570,9750,9750,9750,9750,0
20230720,175500,68668570,9750,9750,9750,9750,0
20230720,175400,68668570,9750,9750,9750,9750,0
20230720,175300,68668570,9750,9750,9750,9750,0
20230720,175200,68668570,9750,9750,9750,9750,0
20230720,175100,68668570,9750,9750,9750,9750,0
20230720,175000,68668570,9750,9750,9750,9750,0
20230720,174900,68668570,9750,9750,9750,9750,0
20230720,174800,68668570,9750,9750,9750,9750,0
20230720,174700,68668570,9750,9750,9750,9750,0
20230720,174600,68668570,9750,9750,9750,9750,0
20230720,174500,68668570,9750,9750,9750,9750,0
20230720,174400,68668570,9750,9750,9750,9750,0
20230720,174300,68668570,9750,9750,9750,9750,0
20230720,174200,68668570,9750,9750,9750,9750,0
20230720,174100,68668570,9750,9750,9750,9750,0
20230720,174000,68668570,9750,9750,9750,9750,0
20230720,173900,68668570,9750,9750,9750,9750,0
20230720,173800,68668570,9750,9750,9750,9750,0
20230720,173700,68668570,9750,9750,9750,9750,0
20230720,173600,68668570,9750,9750,9750,9750,0
20230720,173500,68668570,9750,9750,9750,9750,0
20230720,173400,68668570,9750,9750,9750,9750,0
20230720,173300,68668570,9750,9750,9750,9750,0
20230720,173200,68668570,9750,9750,9750,9750,0
20230720,173100,68668570,9750,9750,9750,9750,0
20230720,173000,68668570,9750,9750,9750,9750,104
20230720,172900,68668570,9750,9750,9750,9750,0
20230720,172800,68668570,9750,9750,9750,9750,0
20230720,172700,68668570,9750,9750,9750,9750,0
20230720,172600,68668570,9750,9750,9750,9750,0
20230720,172500,68668570,9750,9750,9750,9750,0
20230720,172400,68668570,9750,9750,9750,9750,0
20230720,172300,68668570,9750,9750,9750,9750,0
20230720,172200,68668570,9750,9750,9750,9750,0
20230720,172100,68668570,9750,9750,9750,9750,0
20230720,172000,68668570,9750,9750,9750,9750,0
20230720,171900,68668570,9750,9750,9750,9750,0
20230720,171800,68668570,9750,9750,9750,9750,0
20230720,171700,68668570,9750,9750,9750,9750,0
20230720,171600,68668570,9750,9750,9750,9750,0
20230720,171500,68668570,9750,9750,9750,9750,0
20230720,171400,68668570,9750,9750,9750,9750,0
20230720,171300,68668570,9750,9750,9750,9750,0
20230720,171200,68668570,9750,9750,9750,9750,0
20230720,171100,68668570,9750,9750,9750,9750,0
20230720,171000,68668570,9750,9750,9750,9750,0
20230720,170900,68668570,9750,9750,9750,9750,0
20230720,170800,68668570,9750,9750,9750,9750,0
20230720,170700,68668570,9750,9750,9750,9750,0
20230720,170600,68668570,9750,9750,9750,9750,0
20230720,170500,68668570,9750,9750,9750,9750,0
20230720,170400,68668570,9750,9750,9750,9750,0
20230720,170300,68668570,9750,9750,9750,9750,0
20230720,170200,68668570,9750,9750,9750,9750,0
20230720,170100,68668570,9750,9750,9750,9750,0
20230720,170000,68668570,9750,9750,9750,9750,104
20230720,165900,68668570,9750,9750,9750,9750,0
20230720,165800,68668570,9750,9750,9750,9750,0
20230720,165700,68668570,9750,9750,9750,9750,0
20230720,165600,68668570,9750,9750,9750,9750,0
20230720,165500,68668570,9750,9750,9750,9750,0
20230720,165400,68668570,9750,9750,9750,9750,0
20230720,165300,68668570,9750,9750,9750,9750,0
20230720,165200,68668570,9750,9750,9750,9750,0
20230720,165100,68668570,9750,9750,9750,9750,0
20230720,165000,68668570,9750,9750,9750,9750,0
20230720,164900,68668570,9750,9750,9750,9750,0
20230720,164800,68668570,9750,9750,9750,9750,0
20230720,164700,68668570,9750,9750,9750,9750,0
20230720,164600,68668570,9750,9750,9750,9750,0
20230720,164500,68668570,9750,9750,9750,9750,0
20230720,164400,68668570,9750,9750,9750,9750,0
20230720,164300,68668570,9750,9750,9750,9750,0
20230720,164200,68668570,9750,9750,9750,9750,0
20230720,164100,68668570,9750,9750,9750,9750,0
20230720,164000,68668570,9750,9750,9750,9750,0
20230720,163900,68668570,9750,9750,9750,9750,0
20230720,163800,68668570,9750,9750,9750,9750,0
20230720,163700,68668570,9750,9750,9750,9750,0
20230720,163600,68668570,9750,9750,9750,9750,0
20230720,163500,68668570,9750,9750,9750,9750,0
20230720,163400,68668570,9750,9750,9750,9750,0
20230720,163300,68668570,9750,9750,9750,9750,0
20230720,163200,68668570,9750,9750,9750,9750,0
20230720,163100,68668570,9750,9750,9750,9750,0
20230720,163000,68668570,9750,9750,9750,9750,104
20230720,162900,68668570,9750,9750,9750,9750,0
20230720,162800,68668570,9750,9750,9750,9750,0
20230720,162700,68668570,9750,9750,9750,9750,0
20230720,162600,68668570,9750,9750,9750,9750,0
20230720,162500,68668570,9750,9750,9750,9750,0
20230720,162400,68668570,9750,9750,9750,9750,0
20230720,162300,68668570,9750,9750,9750,9750,0
20230720,162200,68668570,9750,9750,9750,9750,0
20230720,162100,68668570,9750,9750,9750,9750,0
20230720,162000,68668570,9750,9750,9750,9750,0
20230720,161900,68668570,9750,9750,9750,9750,0
20230720,161800,68668570,9750,9750,9750,9750,0
20230720,161700,68668570,9750,9750,9750,9750,0
20230720,161600,68668570,9750,9750,9750,9750,0
20230720,161500,68668570,9750,9750,9750,9750,0
20230720,161400,68668570,9750,9750,9750,9750,0
20230720,161300,68668570,9750,9750,9750,9750,0
20230720,161200,68668570,9750,9750,9750,9750,0
20230720,161100,68668570,9750,9750,9750,9750,0
20230720,161000,68668570,9750,9750,9750,9750,0
20230720,160900,68668570,9750,9750,9750,9750,0
20230720,160800,68668570,9750,9750,9750,9750,0
20230720,160700,68668570,9750,9750,9750,9750,0
20230720,160600,68668570,9750,9750,9750,9750,0
20230720,160500,68668570,9750,9750,9750,9750,0
20230720,160400,68668570,9750,9750,9750,9750,0
20230720,160300,68668570,9750,9750,9750,9750,0
20230720,160200,68668570,9750,9750,9750,9750,0
20230720,160100,68668570,9750,9750,9750,9750,0
20230720,160000,68668570,9750,9750,9750,9750,104
20230720,155900,68668570,9750,9750,9750,9750,0
20230720,155800,68668570,9750,9750,9750,9750,0
20230720,155700,68668570,9750,9750,9750,9750,0
20230720,155600,68668570,9750,9750,9750,9750,0
20230720,155500,68668570,9750,9750,9750,9750,0
20230720,155400,68668570,9750,9750,9750,9750,0
20230720,155300,68668570,9750,9750,9750,9750,0
20230720,155200,68668570,9750,9750,9750,9750,0
20230720,155100,68668570,9750,9750,9750,9750,0
20230720,155000,68668570,9750,9750,9750,9750,0
20230720,154900,68668570,9750,9750,9750,9750,0
20230720,154800,68668570,9750,9750,9750,9750,0
20230720,154700,68668570,9750,9750,9750,9750,0
20230720,154600,68668570,9750,9750,9750,9750,0
20230720,154500,68668570,9750,9750,9750,9750,0
20230720,154400,68668570,9750,9750,9750,9750,0
20230720,154300,68668570,9750,9750,9750,9750,0
20230720,154200,68668570,9750,9750,9750,9750,0
20230720,154100,68668570,9750,9750,9750,9750,0
20230720,154000,68668570,9750,9750,9750,9750,0
20230720,153900,68668570,9750,9750,9750,9750,0
20230720,153800,68668570,9750,9750,9750,9750,0
20230720,153700,68668570,9750,9750,9750,9750,0
20230720,153600,68668570,9750,9750,9750,9750,0
20230720,153500,68668570,9750,9750,9750,9750,0
20230720,153400,68668570,9750,9750,9750,9750,0
20230720,153300,68668570,9750,9750,9750,9750,0
20230720,153200,68668570,9750,9750,9750,9750,0
20230720,153100,68668570,9750,9750,9750,9750,0
20230720,153000,68668570,9750,9750,9750,9750,208
20230720,152900,67654570,9750,9750,9750,9750,0
20230720,152800,67654570,9750,9750,9750,9750,0
20230720,152700,67654570,9750,9750,9750,9750,0
20230720,152600,67654570,9750,9750,9750,9750,0
20230720,152500,67654570,9750,9750,9750,9750,0
20230720,152400,67654570,9750,9750,9750,9750,0
20230720,152300,67654570,9750,9750,9750,9750,0
20230720,152200,67654570,9750,9750,9750,9750,0
20230720,152100,67654570,9750,9750,9750,9750,0
20230720,152000,67654570,9750,9750,9750,9750,0
20230720,151900,67654570,9750,9750,9750,9750,0
20230720,151800,67654570,9750,9750,9750,9750,0
20230720,151700,67654570,9750,9750,9750,9750,0
20230720,151600,67654570,9750,9700,9750,9700,30
20230720,151500,67363470,9700,9700,9700,9700,1
20230720,151400,67353770,9640,9640,9640,9640,168
20230720,151300,65734250,9650,9650,9650,9650,1
20230720,151200,65724600,9650,9650,9650,9650,146
20230720,151100,64315700,9650,9650,9650,9650,54
20230720,151000,63794600,9650,9650,9650,9650,0
20230720,150900,63794600,9650,9650,9650,9650,0
20230720,150800,63794600,9650,9650,9650,9650,129
20230720,150700,62549750,9680,9680,9680,9680,0
20230720,150600,62549750,9680,9650,9680,9650,82
20230720,150500,61758400,9680,9680,9680,9680,0
20230720,150400,61758400,9680,9680,9680,9680,0
20230720,150300,61758400,9680,9680,9680,9680,1
20230720,150200,61748720,9700,9700,9700,9700,0
20230720,150100,61748720,9700,9700,9700,9700,5
20230720,150000,61700220,9700,9700,9700,9700,0
20230720,145900,61700220,9700,9700,9700,9700,0
20230720,145800,61700220,9700,9700,9700,9700,0
20230720,145700,61700220,9700,9700,9700,9700,0
20230720,145600,61700220,9700,9700,9700,9700,0
20230720,145500,61700220,9700,9700,9700,9700,0
20230720,145400,61700220,9700,9700,9700,9700,0
20230720,145300,61700220,9700,9700,9700,9700,0
20230720,145200,61700220,9700,9700,9700,9700,0
20230720,145100,61700220,9700,9700,9700,9700,0
20230720,145000,61700220,9700,9700,9700,9700,0
20230720,144900,61700220,9700,9700,9700,9700,0
20230720,144800,61700220,9700,9700,9700,9700,0
20230720,144700,61700220,9700,9700,9700,9700,14
20230720,144600,61564420,9700,9700,9700,9700,0
20230720,144500,61564420,9700,9700,9700,9700,0
20230720,144400,61564420,9700,9700,9700,9700,0
20230720,144300,61564420,9700,9700,9700,9700,0
20230720,144200,61564420,9700,9700,9700,9700,0
20230720,144100,61564420,9700,9700,9700,9700,0
20230720,144000,61564420,9700,9700,9700,9700,0
20230720,143900,61564420,9700,9710,9710,9700,10
20230720,143800,61467390,9780,9780,9780,9780,0
20230720,143700,61467390,9780,9780,9780,9780,0
20230720,143600,61467390,9780,9780,9780,9780,0
20230720,143500,61467390,9780,9780,9780,9780,0
20230720,143400,61467390,9780,9780,9780,9780,0
20230720,143300,61467390,9780,9780,9780,9780,0
20230720,143200,61467390,9780,9780,9780,9780,0
20230720,143100,61467390,9780,9780,9780,9780,0
20230720,143000,61467390,9780,9750,9790,9700,522
20230720,142900,56364080,9750,9750,9750,9750,0
20230720,142800,56364080,9750,9750,9750,9750,0
20230720,142700,56364080,9750,9750,9750,9750,0
20230720,142600,56364080,9750,9710,9750,9660,359
20230720,142500,52867990,9720,9720,9720,9720,0
20230720,142400,52867990,9720,9720,9720,9720,0
20230720,142300,52867990,9720,9720,9720,9720,0
20230720,142200,52867990,9720,9700,9720,9700,14
20230720,142100,52732120,9700,9690,9700,9690,234
20230720,142000,50462420,9700,9700,9700,9700,0
20230720,141900,50462420,9700,9670,9700,9670,300
20230720,141800,47555490,9680,9680,9680,9680,146
20230720,141700,46142210,9680,9680,9680,9680,0
20230720,141600,46142210,9680,9680,9680,9680,0
20230720,141500,46142210,9680,9680,9680,9680,0
20230720,141400,46142210,9680,9680,9680,9680,0
20230720,141300,46142210,9680,9680,9680,9680,0
20230720,141200,46142210,9680,9680,9680,9680,0
20230720,141100,46142210,9680,9680,9680,9680,0
20230720,141000,46142210,9680,9680,9680,9680,0
20230720,140900,46142210,9680,9680,9680,9680,0
20230720,140800,46142210,9680,9680,9680,9680,0
20230720,140700,46142210,9680,9680,9680,9680,0
20230720,140600,46142210,9680,9680,9680,9680,0
20230720,140500,46142210,9680,9680,9680,9680,0
20230720,140400,46142210,9680,9680,9680,9680,0
20230720,140300,46142210,9680,9680,9680,9680,0
20230720,140200,46142210,9680,9680,9680,9680,0
20230720,140100,46142210,9680,9680,9680,9680,0
20230720,140000,46142210,9680,9680,9680,9680,0
20230720,135900,46142210,9680,9680,9680,9680,0
20230720,135800,46142210,9680,9680,9680,9680,0
20230720,135700,46142210,9680,9680,9680,9680,0
20230720,135600,46142210,9680,9680,9680,9680,0
20230720,135500,46142210,9680,9680,9680,9680,0
20230720,135400,46142210,9680,9680,9680,9680,0
20230720,135300,46142210,9680,9680,9680,9680,0
20230720,135200,46142210,9680,9680,9680,9680,0
20230720,135100,46142210,9680,9640,9680,9640,2
20230720,135000,46122890,9630,9630,9630,9630,2
20230720,134900,46103630,9690,9690,9690,9690,0
20230720,134800,46103630,9690,9690,9690,9690,0
20230720,134700,46103630,9690,9630,9690,9630,21
20230720,134600,45901340,9630,9650,9650,9630,118
20230720,134500,44764890,9700,9700,9700,9700,0
20230720,134400,44764890,9700,9700,9700,9700,0
20230720,134300,44764890,9700,9700,9700,9700,0
20230720,134200,44764890,9700,9700,9700,9700,1
20230720,134100,44755190,9680,9680,9680,9680,347
20230720,134000,41396230,9680,9680,9680,9680,0
20230720,133900,41396230,9680,9680,9680,9680,0
20230720,133800,41396230,9680,9680,9680,9680,0
20230720,133700,41396230,9680,9680,9680,9680,0
20230720,133600,41396230,9680,9680,9680,9680,0
20230720,133500,41396230,9680,9680,9680,9680,33
20230720,133400,41076790,9680,9650,9680,9650,297
20230720,133300,38210710,9690,9690,9690,9690,0
20230720,133200,38210710,9690,9690,9690,9690,0
20230720,133100,38210710,9690,9690,9690,9690,0
20230720,133000,38210710,9690,9690,9690,9690,0
20230720,132900,38210710,9690,9690,9690,9690,0
20230720,132800,38210710,9690,9690,9690,9690,0
20230720,132700,38210710,9690,9690,9690,9690,0
20230720,132600,38210710,9690,9690,9690,9690,0
20230720,132500,38210710,9690,9690,9690,9690,0
20230720,132400,38210710,9690,9690,9690,9690,0
20230720,132300,38210710,9690,9690,9690,9690,0
20230720,132200,38210710,9690,9690,9690,9690,0
20230720,132100,38210710,9690,9690,9690,9690,0
20230720,132000,38210710,9690,9690,9690,9690,0
20230720,131900,38210710,9690,9690,9690,9690,0
20230720,131800,38210710,9690,9690,9690,9690,0
20230720,131700,38210710,9690,9690,9690,9690,0
20230720,131600,38210710,9690,9690,9690,9690,100
20230720,131500,37241710,9690,9690,9690,9690,0
20230720,131400,37241710,9690,9690,9690,9690,0
20230720,131300,37241710,9690,9690,9690,9690,0
20230720,131200,37241710,9690,9690,9690,9690,20
20230720,131100,37047910,9690,9690,9690,9690,0
20230720,131000,37047910,9690,9690,9690,9690,0
20230720,130900,37047910,9690,9690,9690,9690,0
20230720,130800,37047910,9690,9690,9690,9690,0
20230720,130700,37047910,9690,9690,9690,9690,1
20230720,130600,37038220,9690,9690,9690,9690,0
20230720,130500,37038220,9690,9690,9690,9690,0
20230720,130400,37038220,9690,9690,9690,9690,0
20230720,130300,37038220,9690,9680,9690,9680,7
20230720,130200,36970450,9680,9680,9680,9680,0
20230720,130100,36970450,9680,9680,9680,9680,0
20230720,130000,36970450,9680,9680,9680,9680,1
20230720,125900,36960770,9620,9620,9620,9620,0
20230720,125800,36960770,9620,9630,9630,9620,163
20230720,125700,35391410,9600,9600,9600,9600,0
20230720,125600,35391410,9600,9600,9600,9600,0
20230720,125500,35391410,9600,9600,9600,9600,0
20230720,125400,35391410,9600,9600,9600,9600,0
20230720,125300,35391410,9600,9600,9600,9600,0
20230720,125200,35391410,9600,9600,9600,9600,0
20230720,125100,35391410,9600,9600,9600,9600,0
20230720,125000,35391410,9600,9600,9600,9600,0
20230720,124900,35391410,9600,9600,9600,9600,0
20230720,124800,35391410,9600,9670,9670,9600,99
20230720,124700,34439620,9680,9680,9680,9680,3
20230720,124600,34410580,9690,9690,9690,9690,0
20230720,124500,34410580,9690,9690,9690,9690,0
20230720,124400,34410580,9690,9690,9690,9690,0
20230720,124300,34410580,9690,9690,9690,9690,0
20230720,124200,34410580,9690,9690,9690,9690,0
20230720,124100,34410580,9690,9690,9690,9690,0
20230720,124000,34410580,9690,9690,9690,9690,0
20230720,123900,34410580,9690,9690,9690,9690,0
20230720,123800,34410580,9690,9690,9690,9690,0
20230720,123700,34410580,9690,9690,9690,9690,0
20230720,123600,34410580,9690,9690,9690,9690,10
20230720,123500,34313680,9690,9690,9690,9690,0
20230720,123400,34313680,9690,9690,9690,9690,0
20230720,123300,34313680,9690,9690,9690,9690,0
20230720,123200,34313680,9690,9690,9690,9690,0
20230720,123100,34313680,9690,9690,9690,9690,0
20230720,123000,34313680,9690,9690,9690,9690,0
20230720,122900,34313680,9690,9690,9690,9690,0
20230720,122800,34313680,9690,9690,9690,9690,1
20230720,122700,34303990,9690,9690,9690,9690,0
20230720,122600,34303990,9690,9690,9690,9690,0
20230720,122500,34303990,9690,9690,9690,9690,10
20230720,122400,34207090,9690,9690,9690,9690,0
20230720,122300,34207090,9690,9690,9690,9690,1
20230720,122200,34197400,9670,9670,9670,9670,0
20230720,122100,34197400,9670,9670,9670,9670,0
20230720,122000,34197400,9670,9670,9670,9670,0
20230720,121900,34197400,9670,9670,9670,9670,0
20230720,121800,34197400,9670,9670,9670,9670,0
20230720,121700,34197400,9670,9670,9670,9670,0
20230720,121600,34197400,9670,9670,9670,9670,0
20230720,121500,34197400,9670,9670,9670,9670,1
20230720,121400,34187730,9670,9670,9670,9670,1
20230720,121300,34178060,9670,9690,9690,9670,39
20230720,121200,33800170,9690,9690,9690,9690,0
20230720,121100,33800170,9690,9690,9690,9690,0
20230720,121000,33800170,9690,9690,9690,9690,0
20230720,120900,33800170,9690,9690,9690,9690,5
20230720,120800,33751720,9690,9690,9690,9690,0
20230720,120700,33751720,9690,9690,9690,9690,0
20230720,120600,33751720,9690,9690,9690,9690,0
20230720,120500,33751720,9690,9690,9690,9690,0
20230720,120400,33751720,9690,9690,9690,9690,0
20230720,120300,33751720,9690,9690,9690,9690,0
20230720,120200,33751720,9690,9690,9690,9690,0
20230720,120100,33751720,9690,9690,9690,9690,0
20230720,120000,33751720,9690,9690,9690,9690,0
20230720,115900,33751720,9690,9690,9690,9690,0
20230720,115800,33751720,9690,9690,9690,9690,0
20230720,115700,33751720,9690,9690,9690,9690,0
20230720,115600,33751720,9690,9690,9690,9690,16
20230720,115500,33596680,9690,9690,9690,9690,0
20230720,115400,33596680,9690,9690,9690,9690,0
20230720,115300,33596680,9690,9690,9690,9690,0
20230720,115200,33596680,9690,9690,9690,9690,1
20230720,115100,33586990,9620,9620,9620,9620,0
20230720,115000,33586990,9620,9620,9620,9620,0
20230720,114900,33586990,9620,9620,9620,9620,0
20230720,114800,33586990,9620,9620,9620,9620,0
20230720,114700,33586990,9620,9620,9620,9620,0
20230720,114600,33586990,9620,9620,9620,9620,0
20230720,114500,33586990,9620,9620,9620,9620,0
20230720,114400,33586990,9620,9620,9620,9620,0
20230720,114300,33586990,9620,9620,9620,9620,0
20230720,114200,33586990,9620,9620,9620,9620,0
20230720,114100,33586990,9620,9620,9620,9620,19
20230720,114000,33404210,9660,9660,9660,9660,0
20230720,113900,33404210,9660,9660,9660,9660,0
20230720,113800,33404210,9660,9660,9660,9660,50
20230720,113700,32921210,9660,9660,9660,9660,0
20230720,113600,32921210,9660,9640,9660,9640,10
20230720,113500,32824790,9630,9630,9630,9630,1
20230720,113400,32815160,9630,9630,9630,9630,0
20230720,113300,32815160,9630,9620,9630,9620,50
20230720,113200,32333750,9620,9620,9620,9620,12
20230720,113100,32218310,9630,9640,9640,9630,10
20230720,113000,32121990,9640,9640,9640,9640,0
20230720,112900,32121990,9640,9640,9640,9640,0
20230720,112800,32121990,9640,9640,9640,9640,3
20230720,112700,32093070,9630,9630,9630,9630,0
20230720,112600,32093070,9630,9630,9630,9630,0
20230720,112500,32093070,9630,9630,9630,9630,0
20230720,112400,32093070,9630,9630,9630,9630,20
20230720,112300,31900470,9640,9640,9640,9640,0
20230720,112200,31900470,9640,9640,9640,9640,0
20230720,112100,31900470,9640,9640,9640,9640,16
20230720,112000,31746230,9650,9650,9650,9650,0
20230720,111900,31746230,9650,9650,9650,9650,0
20230720,111800,31746230,9650,9650,9650,9650,0
20230720,111700,31746230,9650,9650,9650,9650,9
20230720,111600,31659380,9660,9660,9660,9660,0
20230720,111500,31659380,9660,9660,9660,9660,0
20230720,111400,31659380,9660,9660,9660,9660,0
20230720,111300,31659380,9660,9660,9660,9660,0
20230720,111200,31659380,9660,9660,9660,9660,0
20230720,111100,31659380,9660,9660,9660,9660,0
20230720,111000,31659380,9660,9660,9660,9660,1
20230720,110900,31649720,9650,9650,9650,9650,2
20230720,110800,31630420,9660,9660,9660,9660,0
20230720,110700,31630420,9660,9660,9660,9660,0
20230720,110600,31630420,9660,9620,9660,9620,100
20230720,110500,30666050,9610,9610,9610,9610,30
20230720,110400,30377750,9620,9620,9620,9620,0
20230720,110300,30377750,9620,9620,9620,9620,0
20230720,110200,30377750,9620,9620,9620,9620,0
20230720,110100,30377750,9620,9620,9620,9620,0
20230720,110000,30377750,9620,9620,9620,9620,0
20230720,105900,30377750,9620,9610,9620,9610,6
20230720,105800,30320050,9620,9620,9620,9620,0
20230720,105700,30320050,9620,9620,9620,9620,0
20230720,105600,30320050,9620,9620,9620,9620,0
20230720,105500,30320050,9620,9620,9620,9620,1
20230720,105400,30310430,9650,9650,9650,9650,0
20230720,105300,30310430,9650,9650,9650,9650,40
20230720,105200,29924430,9660,9660,9660,9660,1
20230720,105100,29914770,9650,9650,9650,9650,2
20230720,105000,29895470,9650,9640,9650,9640,9
20230720,104900,29808630,9650,9650,9650,9650,0
20230720,104800,29808630,9650,9650,9650,9650,0
20230720,104700,29808630,9650,9650,9650,9650,0
20230720,104600,29808630,9650,9650,9650,9650,0
20230720,104500,29808630,9650,9650,9650,9650,0
20230720,104400,29808630,9650,9650,9650,9650,0
20230720,104300,29808630,9650,9650,9650,9650,0
20230720,104200,29808630,9650,9650,9650,9650,0
20230720,104100,29808630,9650,9650,9650,9650,0
20230720,104000,29808630,9650,9650,9650,9650,0
20230720,103900,29808630,9650,9650,9650,9650,1
20230720,103800,29798980,9650,9650,9650,9650,0
20230720,103700,29798980,9650,9650,9650,9650,0
20230720,103600,29798980,9650,9650,9650,9650,0
20230720,103500,29798980,9650,9650,9650,9650,1
20230720,103400,29789330,9620,9610,9620,9610,15
20230720,103300,29645170,9610,9600,9610,9600,3
20230720,103200,29616360,9600,9600,9600,9600,0
20230720,103100,29616360,9600,9600,9600,9600,10
20230720,103000,29520360,9600,9600,9600,9600,3
20230720,102900,29491560,9600,9600,9600,9600,0
20230720,102800,29491560,9600,9600,9600,9600,92
20230720,102700,28608360,9610,9610,9610,9610,0
20230720,102600,28608360,9610,9610,9610,9610,0
20230720,102500,28608360,9610,9610,9610,9610,0
20230720,102400,28608360,9610,9610,9610,9610,37
20230720,102300,28252790,9610,9610,9610,9610,0
20230720,102200,28252790,9610,9610,9610,9610,0
20230720,102100,28252790,9610,9610,9610,9610,100
20230720,102000,27291790,9600,9570,9600,9570,127
20230720,101900,26073400,9570,9570,9570,9570,0
20230720,101800,26073400,9570,9570,9570,9570,0
20230720,101700,26073400,9570,9570,9570,9570,0
20230720,101600,26073400,9570,9570,9570,9570,0
20230720,101500,26073400,9570,9570,9570,9570,0
20230720,101400,26073400,9570,9570,9570,9570,0
20230720,101300,26073400,9570,9570,9570,9570,4
20230720,101200,26035120,9570,9570,9570,9570,10
20230720,101100,25939420,9520,9520,9520,9520,0
20230720,101000,25939420,9520,9520,9520,9520,0
20230720,100900,25939420,9520,9520,9520,9520,0
20230720,100800,25939420,9520,9520,9520,9520,100
20230720,100700,24987420,9570,9570,9570,9570,0
20230720,100600,24987420,9570,9520,9570,9520,11
20230720,100500,24882650,9510,9510,9510,9510,0
20230720,100400,24882650,9510,9510,9510,9510,0
20230720,100300,24882650,9510,9510,9510,9510,0
20230720,100200,24882650,9510,9520,9520,9510,60
20230720,100100,24312030,9520,9520,9520,9520,150
20230720,100000,22884030,9520,9520,9520,9520,0
20230720,095900,22884030,9520,9520,9520,9520,0
20230720,095800,22884030,9520,9520,9520,9520,0
20230720,095700,22884030,9520,9520,9520,9520,213
20230720,095600,20856270,9580,9580,9580,9580,0
20230720,095500,20856270,9580,9580,9580,9580,0
20230720,095400,20856270,9580,9580,9580,9580,0
20230720,095300,20856270,9580,9580,9580,9580,0
20230720,095200,20856270,9580,9520,9580,9520,31
20230720,095100,20560490,9520,9520,9520,9520,0
20230720,095000,20560490,9520,9520,9520,9520,0
20230720,094900,20560490,9520,9520,9520,9520,0
20230720,094800,20560490,9520,9520,9520,9520,0
20230720,094700,20560490,9520,9540,9540,9520,115
20230720,094600,19464040,9540,9540,9540,9540,42
20230720,094500,19063360,9540,9540,9540,9540,1
20230720,094400,19053820,9590,9590,9590,9590,4
20230720,094300,19015460,9610,9610,9610,9610,0
20230720,094200,19015460,9610,9610,9610,9610,0
20230720,094100,19015460,9610,9610,9610,9610,0
20230720,094000,19015460,9610,9610,9610,9610,10
20230720,093900,18919360,9610,9610,9610,9610,0
20230720,093800,18919360,9610,9610,9610,9610,0
20230720,093700,18919360,9610,9610,9610,9610,0
20230720,093600,18919360,9610,9610,9610,9610,0
20230720,093500,18919360,9610,9610,9610,9610,1
20230720,093400,18909750,9610,9610,9610,9610,14
20230720,093300,18775210,9610,9610,9610,9610,0
20230720,093200,18775210,9610,9610,9610,9610,0
20230720,093100,18775210,9610,9610,9610,9610,0
20230720,093000,18775210,9610,9610,9610,9610,0
20230720,092900,18775210,9610,9610,9610,9610,0
20230720,092800,18775210,9610,9540,9610,9540,51
20230720,092700,18288600,9630,9630,9630,9630,500
20230720,092600,13473600,9630,9630,9630,9630,0
20230720,092500,13473600,9630,9630,9630,9630,0
20230720,092400,13473600,9630,9630,9630,9630,0
20230720,092300,13473600,9630,9630,9630,9630,1
20230720,092200,13463970,9510,9560,9560,9510,100
20230720,092100,12510560,9570,9570,9570,9570,100
20230720,092000,11553560,9660,9660,9660,9660,0
20230720,091900,11553560,9660,9660,9660,9660,4
20230720,091800,11514920,9700,9700,9700,9700,0
20230720,091700,11514920,9700,9700,9700,9700,0
20230720,091600,11514920,9700,9700,9700,9700,0
20230720,091500,11514920,9700,9700,9700,9700,0
20230720,091400,11514920,9700,9700,9700,9700,0
20230720,091300,11514920,9700,9550,9700,9550,3
20230720,091200,11486120,9550,9550,9590,9550,90
20230720,091100,10626070,9550,9550,9550,9550,31
20230720,091000,10330020,9550,9550,9550,9550,200
20230720,090900,8420020,9550,9560,9590,9550,39
20230720,090800,8047430,9560,9560,9560,9560,10
20230720,090700,7951830,9550,9550,9550,9550,124
20230720,090600,6767630,9550,9550,9550,9550,0
20230720,090500,6767630,9550,9550,9550,9550,101
20230720,090400,5803080,9550,9580,9580,9550,140
20230720,090300,4464880,9600,9600,9600,9600,0
20230720,090200,4464880,9600,9600,9600,9600,153
20230720,090100,2996080,9680,9680,9680,9680,47
20230720,090000,2541120,9680,9780,9780,9680,262