KissMeData/139050/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,195900,109460680,5220,5220,5220,5220,852
20230720,195800,109460680,5220,5220,5220,5220,0
20230720,195700,109460680,5220,5220,5220,5220,0
20230720,195600,109460680,5220,5220,5220,5220,0
20230720,195500,109460680,5220,5220,5220,5220,0
20230720,195400,109460680,5220,5220,5220,5220,0
20230720,195300,109460680,5220,5220,5220,5220,0
20230720,195200,109460680,5220,5220,5220,5220,0
20230720,195100,109460680,5220,5220,5220,5220,0
20230720,195000,109460680,5220,5220,5220,5220,0
20230720,194900,109460680,5220,5220,5220,5220,0
20230720,194800,109460680,5220,5220,5220,5220,0
20230720,194700,109460680,5220,5220,5220,5220,0
20230720,194600,109460680,5220,5220,5220,5220,0
20230720,194500,109460680,5220,5220,5220,5220,0
20230720,194400,109460680,5220,5220,5220,5220,0
20230720,194300,109460680,5220,5220,5220,5220,0
20230720,194200,109460680,5220,5220,5220,5220,0
20230720,194100,109460680,5220,5220,5220,5220,0
20230720,194000,109460680,5220,5220,5220,5220,0
20230720,193900,109460680,5220,5220,5220,5220,0
20230720,193800,109460680,5220,5220,5220,5220,0
20230720,193700,109460680,5220,5220,5220,5220,0
20230720,193600,109460680,5220,5220,5220,5220,0
20230720,193500,109460680,5220,5220,5220,5220,0
20230720,193400,109460680,5220,5220,5220,5220,0
20230720,193300,109460680,5220,5220,5220,5220,0
20230720,193200,109460680,5220,5220,5220,5220,0
20230720,193100,109460680,5220,5220,5220,5220,0
20230720,193000,109460680,5220,5220,5220,5220,0
20230720,192900,109460680,5220,5220,5220,5220,852
20230720,192800,109460680,5220,5220,5220,5220,0
20230720,192700,109460680,5220,5220,5220,5220,0
20230720,192600,109460680,5220,5220,5220,5220,0
20230720,192500,109460680,5220,5220,5220,5220,0
20230720,192400,109460680,5220,5220,5220,5220,0
20230720,192300,109460680,5220,5220,5220,5220,0
20230720,192200,109460680,5220,5220,5220,5220,0
20230720,192100,109460680,5220,5220,5220,5220,0
20230720,192000,109460680,5220,5220,5220,5220,0
20230720,191900,109460680,5220,5220,5220,5220,0
20230720,191800,109460680,5220,5220,5220,5220,0
20230720,191700,109460680,5220,5220,5220,5220,0
20230720,191600,109460680,5220,5220,5220,5220,0
20230720,191500,109460680,5220,5220,5220,5220,0
20230720,191400,109460680,5220,5220,5220,5220,0
20230720,191300,109460680,5220,5220,5220,5220,0
20230720,191200,109460680,5220,5220,5220,5220,0
20230720,191100,109460680,5220,5220,5220,5220,0
20230720,191000,109460680,5220,5220,5220,5220,0
20230720,190900,109460680,5220,5220,5220,5220,0
20230720,190800,109460680,5220,5220,5220,5220,0
20230720,190700,109460680,5220,5220,5220,5220,0
20230720,190600,109460680,5220,5220,5220,5220,0
20230720,190500,109460680,5220,5220,5220,5220,0
20230720,190400,109460680,5220,5220,5220,5220,0
20230720,190300,109460680,5220,5220,5220,5220,0
20230720,190200,109460680,5220,5220,5220,5220,0
20230720,190100,109460680,5220,5220,5220,5220,0
20230720,190000,109460680,5220,5220,5220,5220,0
20230720,185900,109460680,5220,5220,5220,5220,852
20230720,185800,109460680,5220,5220,5220,5220,0
20230720,185700,109460680,5220,5220,5220,5220,0
20230720,185600,109460680,5220,5220,5220,5220,0
20230720,185500,109460680,5220,5220,5220,5220,0
20230720,185400,109460680,5220,5220,5220,5220,0
20230720,185300,109460680,5220,5220,5220,5220,0
20230720,185200,109460680,5220,5220,5220,5220,0
20230720,185100,109460680,5220,5220,5220,5220,0
20230720,185000,109460680,5220,5220,5220,5220,0
20230720,184900,109460680,5220,5220,5220,5220,0
20230720,184800,109460680,5220,5220,5220,5220,0
20230720,184700,109460680,5220,5220,5220,5220,0
20230720,184600,109460680,5220,5220,5220,5220,0
20230720,184500,109460680,5220,5220,5220,5220,0
20230720,184400,109460680,5220,5220,5220,5220,0
20230720,184300,109460680,5220,5220,5220,5220,0
20230720,184200,109460680,5220,5220,5220,5220,0
20230720,184100,109460680,5220,5220,5220,5220,0
20230720,184000,109460680,5220,5220,5220,5220,0
20230720,183900,109460680,5220,5220,5220,5220,0
20230720,183800,109460680,5220,5220,5220,5220,0
20230720,183700,109460680,5220,5220,5220,5220,0
20230720,183600,109460680,5220,5220,5220,5220,0
20230720,183500,109460680,5220,5220,5220,5220,0
20230720,183400,109460680,5220,5220,5220,5220,0
20230720,183300,109460680,5220,5220,5220,5220,0
20230720,183200,109460680,5220,5220,5220,5220,0
20230720,183100,109460680,5220,5220,5220,5220,0
20230720,183000,109460680,5220,5220,5220,5220,0
20230720,182900,109460680,5220,5220,5220,5220,852
20230720,182800,109460680,5220,5220,5220,5220,0
20230720,182700,109460680,5220,5220,5220,5220,0
20230720,182600,109460680,5220,5220,5220,5220,0
20230720,182500,109460680,5220,5220,5220,5220,0
20230720,182400,109460680,5220,5220,5220,5220,0
20230720,182300,109460680,5220,5220,5220,5220,0
20230720,182200,109460680,5220,5220,5220,5220,0
20230720,182100,109460680,5220,5220,5220,5220,0
20230720,182000,109460680,5220,5220,5220,5220,0
20230720,181900,109460680,5220,5220,5220,5220,0
20230720,181800,109460680,5220,5220,5220,5220,0
20230720,181700,109460680,5220,5220,5220,5220,0
20230720,181600,109460680,5220,5220,5220,5220,0
20230720,181500,109460680,5220,5220,5220,5220,0
20230720,181400,109460680,5220,5220,5220,5220,0
20230720,181300,109460680,5220,5220,5220,5220,0
20230720,181200,109460680,5220,5220,5220,5220,0
20230720,181100,109460680,5220,5220,5220,5220,0
20230720,181000,109460680,5220,5220,5220,5220,0
20230720,180900,109460680,5220,5220,5220,5220,0
20230720,180800,109460680,5220,5220,5220,5220,0
20230720,180700,109460680,5220,5220,5220,5220,0
20230720,180600,109460680,5220,5220,5220,5220,0
20230720,180500,109460680,5220,5220,5220,5220,0
20230720,180400,109460680,5220,5220,5220,5220,0
20230720,180300,109460680,5220,5220,5220,5220,0
20230720,180200,109460680,5220,5220,5220,5220,0
20230720,180100,109460680,5220,5220,5220,5220,0
20230720,180000,109460680,5220,5220,5220,5220,0
20230720,175900,109460680,5220,5220,5220,5220,852
20230720,175800,109460680,5220,5220,5220,5220,0
20230720,175700,109460680,5220,5220,5220,5220,0
20230720,175600,109460680,5220,5220,5220,5220,0
20230720,175500,109460680,5220,5220,5220,5220,0
20230720,175400,109460680,5220,5220,5220,5220,0
20230720,175300,109460680,5220,5220,5220,5220,0
20230720,175200,109460680,5220,5220,5220,5220,0
20230720,175100,109460680,5220,5220,5220,5220,0
20230720,175000,109460680,5220,5220,5220,5220,0
20230720,174900,109460680,5220,5220,5220,5220,0
20230720,174800,109460680,5220,5220,5220,5220,0
20230720,174700,109460680,5220,5220,5220,5220,0
20230720,174600,109460680,5220,5220,5220,5220,0
20230720,174500,109460680,5220,5220,5220,5220,0
20230720,174400,109460680,5220,5220,5220,5220,0
20230720,174300,109460680,5220,5220,5220,5220,0
20230720,174200,109460680,5220,5220,5220,5220,0
20230720,174100,109460680,5220,5220,5220,5220,0
20230720,174000,109460680,5220,5220,5220,5220,0
20230720,173900,109460680,5220,5220,5220,5220,0
20230720,173800,109460680,5220,5220,5220,5220,0
20230720,173700,109460680,5220,5220,5220,5220,0
20230720,173600,109460680,5220,5220,5220,5220,0
20230720,173500,109460680,5220,5220,5220,5220,0
20230720,173400,109460680,5220,5220,5220,5220,0
20230720,173300,109460680,5220,5220,5220,5220,0
20230720,173200,109460680,5220,5220,5220,5220,0
20230720,173100,109460680,5220,5220,5220,5220,0
20230720,173000,109460680,5220,5220,5220,5220,0
20230720,172900,109460680,5220,5220,5220,5220,852
20230720,172800,109460680,5220,5220,5220,5220,0
20230720,172700,109460680,5220,5220,5220,5220,0
20230720,172600,109460680,5220,5220,5220,5220,0
20230720,172500,109460680,5220,5220,5220,5220,0
20230720,172400,109460680,5220,5220,5220,5220,0
20230720,172300,109460680,5220,5220,5220,5220,0
20230720,172200,109460680,5220,5220,5220,5220,0
20230720,172100,109460680,5220,5220,5220,5220,0
20230720,172000,109460680,5220,5220,5220,5220,0
20230720,171900,109460680,5220,5220,5220,5220,0
20230720,171800,109460680,5220,5220,5220,5220,0
20230720,171700,109460680,5220,5220,5220,5220,0
20230720,171600,109460680,5220,5220,5220,5220,0
20230720,171500,109460680,5220,5220,5220,5220,0
20230720,171400,109460680,5220,5220,5220,5220,0
20230720,171300,109460680,5220,5220,5220,5220,0
20230720,171200,109460680,5220,5220,5220,5220,0
20230720,171100,109460680,5220,5220,5220,5220,0
20230720,171000,109460680,5220,5220,5220,5220,0
20230720,170900,109460680,5220,5220,5220,5220,0
20230720,170800,109460680,5220,5220,5220,5220,0
20230720,170700,109460680,5220,5220,5220,5220,0
20230720,170600,109460680,5220,5220,5220,5220,0
20230720,170500,109460680,5220,5220,5220,5220,0
20230720,170400,109460680,5220,5220,5220,5220,0
20230720,170300,109460680,5220,5220,5220,5220,0
20230720,170200,109460680,5220,5220,5220,5220,0
20230720,170100,109460680,5220,5220,5220,5220,0
20230720,170000,109460680,5220,5220,5220,5220,0
20230720,165900,109460680,5220,5220,5220,5220,852
20230720,165800,109460680,5220,5220,5220,5220,0
20230720,165700,109460680,5220,5220,5220,5220,0
20230720,165600,109460680,5220,5220,5220,5220,0
20230720,165500,109460680,5220,5220,5220,5220,0
20230720,165400,109460680,5220,5220,5220,5220,0
20230720,165300,109460680,5220,5220,5220,5220,0
20230720,165200,109460680,5220,5220,5220,5220,0
20230720,165100,109460680,5220,5220,5220,5220,0
20230720,165000,109460680,5220,5220,5220,5220,0
20230720,164900,109460680,5220,5220,5220,5220,0
20230720,164800,109460680,5220,5220,5220,5220,0
20230720,164700,109460680,5220,5220,5220,5220,0
20230720,164600,109460680,5220,5220,5220,5220,0
20230720,164500,109460680,5220,5220,5220,5220,0
20230720,164400,109460680,5220,5220,5220,5220,0
20230720,164300,109460680,5220,5220,5220,5220,0
20230720,164200,109460680,5220,5220,5220,5220,0
20230720,164100,109460680,5220,5220,5220,5220,0
20230720,164000,109460680,5220,5220,5220,5220,0
20230720,163900,109460680,5220,5220,5220,5220,0
20230720,163800,109460680,5220,5220,5220,5220,0
20230720,163700,109460680,5220,5220,5220,5220,0
20230720,163600,109460680,5220,5220,5220,5220,0
20230720,163500,109460680,5220,5220,5220,5220,0
20230720,163400,109460680,5220,5220,5220,5220,0
20230720,163300,109460680,5220,5220,5220,5220,0
20230720,163200,109460680,5220,5220,5220,5220,0
20230720,163100,109460680,5220,5220,5220,5220,0
20230720,163000,109460680,5220,5220,5220,5220,0
20230720,162900,109460680,5220,5220,5220,5220,852
20230720,162800,109460680,5220,5220,5220,5220,0
20230720,162700,109460680,5220,5220,5220,5220,0
20230720,162600,109460680,5220,5220,5220,5220,0
20230720,162500,109460680,5220,5220,5220,5220,0
20230720,162400,109460680,5220,5220,5220,5220,0
20230720,162300,109460680,5220,5220,5220,5220,0
20230720,162200,109460680,5220,5220,5220,5220,0
20230720,162100,109460680,5220,5220,5220,5220,0
20230720,162000,109460680,5220,5220,5220,5220,0
20230720,161900,109460680,5220,5220,5220,5220,0
20230720,161800,109460680,5220,5220,5220,5220,0
20230720,161700,109460680,5220,5220,5220,5220,0
20230720,161600,109460680,5220,5220,5220,5220,0
20230720,161500,109460680,5220,5220,5220,5220,0
20230720,161400,109460680,5220,5220,5220,5220,0
20230720,161300,109460680,5220,5220,5220,5220,0
20230720,161200,109460680,5220,5220,5220,5220,0
20230720,161100,109460680,5220,5220,5220,5220,0
20230720,161000,109460680,5220,5220,5220,5220,0
20230720,160900,109460680,5220,5220,5220,5220,0
20230720,160800,109460680,5220,5220,5220,5220,0
20230720,160700,109460680,5220,5220,5220,5220,0
20230720,160600,109460680,5220,5220,5220,5220,0
20230720,160500,109460680,5220,5220,5220,5220,0
20230720,160400,109460680,5220,5220,5220,5220,0
20230720,160300,109460680,5220,5220,5220,5220,0
20230720,160200,109460680,5220,5220,5220,5220,0
20230720,160100,109460680,5220,5220,5220,5220,0
20230720,160000,109460680,5220,5220,5220,5220,0
20230720,155900,109460680,5220,5220,5220,5220,852
20230720,155800,109460680,5220,5220,5220,5220,0
20230720,155700,109460680,5220,5220,5220,5220,0
20230720,155600,109460680,5220,5220,5220,5220,0
20230720,155500,109460680,5220,5220,5220,5220,0
20230720,155400,109460680,5220,5220,5220,5220,0
20230720,155300,109460680,5220,5220,5220,5220,0
20230720,155200,109460680,5220,5220,5220,5220,0
20230720,155100,109460680,5220,5220,5220,5220,0
20230720,155000,109460680,5220,5220,5220,5220,0
20230720,154900,109460680,5220,5220,5220,5220,0
20230720,154800,109460680,5220,5220,5220,5220,0
20230720,154700,109460680,5220,5220,5220,5220,0
20230720,154600,109460680,5220,5220,5220,5220,0
20230720,154500,109460680,5220,5220,5220,5220,0
20230720,154400,109460680,5220,5220,5220,5220,0
20230720,154300,109460680,5220,5220,5220,5220,0
20230720,154200,109460680,5220,5220,5220,5220,0
20230720,154100,109460680,5220,5220,5220,5220,0
20230720,154000,109460680,5220,5220,5220,5220,0
20230720,153900,109460680,5220,5220,5220,5220,0
20230720,153800,109460680,5220,5220,5220,5220,0
20230720,153700,109460680,5220,5220,5220,5220,0
20230720,153600,109460680,5220,5220,5220,5220,0
20230720,153500,109460680,5220,5220,5220,5220,0
20230720,153400,109460680,5220,5220,5220,5220,0
20230720,153300,109460680,5220,5220,5220,5220,0
20230720,153200,109460680,5220,5220,5220,5220,0
20230720,153100,109460680,5220,5220,5220,5220,0
20230720,153000,109460680,5220,5220,5220,5220,852
20230720,152900,105013240,5220,5220,5220,5220,0
20230720,152800,105013240,5220,5220,5220,5220,0
20230720,152700,105013240,5220,5220,5220,5220,0
20230720,152600,105013240,5220,5220,5220,5220,0
20230720,152500,105013240,5220,5220,5220,5220,0
20230720,152400,105013240,5220,5220,5220,5220,0
20230720,152300,105013240,5220,5220,5220,5220,0
20230720,152200,105013240,5220,5220,5220,5220,0
20230720,152100,105013240,5220,5220,5220,5220,0
20230720,152000,105013240,5220,5220,5220,5220,0
20230720,151900,105013240,5220,5220,5220,5220,17
20230720,151800,104924500,5230,5230,5230,5230,0
20230720,151700,104924500,5230,5220,5230,5220,17
20230720,151600,104835740,5220,5230,5230,5220,15
20230720,151500,104757350,5240,5230,5240,5230,401
20230720,151400,102660080,5230,5220,5230,5220,25
20230720,151300,102529380,5220,5220,5230,5220,60
20230720,151200,102215620,5220,5230,5230,5220,68
20230720,151100,101860000,5230,5230,5230,5230,0
20230720,151000,101860000,5230,5230,5230,5230,6
20230720,150900,101828620,5230,5220,5230,5220,3
20230720,150800,101812950,5230,5220,5230,5220,7
20230720,150700,101776360,5230,5240,5240,5230,52
20230720,150600,101503990,5240,5240,5240,5240,0
20230720,150500,101503990,5240,5240,5240,5240,0
20230720,150400,101503990,5240,5240,5240,5240,0
20230720,150300,101503990,5240,5240,5240,5240,0
20230720,150200,101503990,5240,5240,5240,5240,2
20230720,150100,101493510,5220,5220,5220,5220,1
20230720,150000,101488290,5240,5240,5240,5240,0
20230720,145900,101488290,5240,5250,5250,5240,96
20230720,145800,100985230,5250,5250,5250,5250,0
20230720,145700,100985230,5250,5250,5250,5250,2
20230720,145600,100974730,5240,5240,5240,5240,1
20230720,145500,100969490,5240,5240,5240,5240,20
20230720,145400,100864690,5250,5240,5250,5240,8
20230720,145300,100822740,5250,5240,5250,5240,16
20230720,145200,100738800,5250,5250,5250,5240,129
20230720,145100,100061620,5250,5240,5250,5240,34
20230720,145000,99883320,5250,5230,5250,5230,43
20230720,144900,99657990,5240,5240,5240,5230,28
20230720,144800,99511280,5250,5250,5250,5250,0
20230720,144700,99511280,5250,5240,5250,5240,14
20230720,144600,99437880,5240,5230,5240,5230,2
20230720,144500,99427410,5240,5230,5240,5230,4
20230720,144400,99406460,5240,5190,5240,5180,45
20230720,144300,99172830,5200,5200,5200,5200,0
20230720,144200,99172830,5200,5200,5200,5200,0
20230720,144100,99172830,5200,5200,5200,5200,100
20230720,144000,98652830,5200,5200,5200,5200,0
20230720,143900,98652830,5200,5200,5200,5200,2
20230720,143800,98642430,5200,5200,5200,5200,5
20230720,143700,98616430,5200,5200,5200,5200,0
20230720,143600,98616430,5200,5200,5200,5200,2
20230720,143500,98606030,5200,5210,5210,5200,44
20230720,143400,98377210,5200,5200,5200,5200,1
20230720,143300,98372010,5210,5210,5210,5210,20
20230720,143200,98267810,5210,5210,5210,5210,20
20230720,143100,98163610,5210,5210,5210,5210,0
20230720,143000,98163610,5210,5210,5210,5210,0
20230720,142900,98163610,5210,5210,5210,5210,0
20230720,142800,98163610,5210,5210,5210,5210,5
20230720,142700,98137560,5210,5210,5210,5210,4
20230720,142600,98116720,5210,5210,5210,5210,0
20230720,142500,98116720,5210,5210,5210,5210,0
20230720,142400,98116720,5210,5240,5240,5210,56
20230720,142300,97824790,5240,5230,5240,5220,100
20230720,142200,97301120,5220,5150,5220,5150,1814
20230720,142100,87937980,5140,5140,5140,5140,337
20230720,142000,86205800,5150,5140,5150,5140,502
20230720,141900,83625500,5150,5150,5150,5140,220
20230720,141800,82494420,5150,5150,5150,5150,14
20230720,141700,82422320,5150,5150,5150,5150,56
20230720,141600,82133920,5150,5150,5150,5150,220
20230720,141500,81000920,5150,5160,5160,5150,215
20230720,141400,79893520,5160,5160,5160,5160,0
20230720,141300,79893520,5160,5160,5160,5160,0
20230720,141200,79893520,5160,5160,5160,5160,65
20230720,141100,79558120,5160,5160,5160,5160,18
20230720,141000,79465240,5160,5160,5160,5160,0
20230720,140900,79465240,5160,5160,5160,5160,0
20230720,140800,79465240,5160,5160,5160,5160,100
20230720,140700,78949240,5160,5160,5160,5160,366
20230720,140600,77060680,5170,5170,5170,5170,47
20230720,140500,76817690,5160,5170,5170,5160,216
20230720,140400,75701970,5170,5170,5170,5170,20
20230720,140300,75598570,5180,5180,5180,5180,0
20230720,140200,75598570,5180,5180,5180,5180,10
20230720,140100,75546770,5180,5180,5180,5180,201
20230720,140000,74505590,5180,5180,5180,5180,1
20230720,135900,74500410,5180,5180,5180,5180,0
20230720,135800,74500410,5180,5180,5180,5180,46
20230720,135700,74262130,5180,5180,5180,5180,0
20230720,135600,74262130,5180,5180,5180,5180,0
20230720,135500,74262130,5180,5180,5180,5180,0
20230720,135400,74262130,5180,5180,5180,5180,0
20230720,135300,74262130,5180,5180,5180,5180,942
20230720,135200,69382570,5180,5180,5180,5180,0
20230720,135100,69382570,5180,5180,5180,5180,0
20230720,135000,69382570,5180,5180,5180,5180,0
20230720,134900,69382570,5180,5180,5180,5180,0
20230720,134800,69382570,5180,5180,5180,5180,0
20230720,134700,69382570,5180,5180,5180,5180,19
20230720,134600,69284150,5210,5210,5210,5210,0
20230720,134500,69284150,5210,5210,5210,5210,0
20230720,134400,69284150,5210,5210,5210,5210,0
20230720,134300,69284150,5210,5210,5210,5210,0
20230720,134200,69284150,5210,5210,5210,5210,0
20230720,134100,69284150,5210,5210,5210,5210,0
20230720,134000,69284150,5210,5210,5210,5210,0
20230720,133900,69284150,5210,5210,5210,5210,0
20230720,133800,69284150,5210,5210,5210,5210,0
20230720,133700,69284150,5210,5210,5210,5210,11
20230720,133600,69226840,5180,5180,5180,5180,0
20230720,133500,69226840,5180,5180,5180,5180,0
20230720,133400,69226840,5180,5180,5180,5180,0
20230720,133300,69226840,5180,5180,5180,5180,0
20230720,133200,69226840,5180,5180,5180,5180,0
20230720,133100,69226840,5180,5180,5180,5180,18
20230720,133000,69133600,5160,5220,5220,5160,169
20230720,132900,68257420,5220,5220,5220,5220,0
20230720,132800,68257420,5220,5220,5220,5220,0
20230720,132700,68257420,5220,5220,5220,5220,0
20230720,132600,68257420,5220,5220,5220,5220,0
20230720,132500,68257420,5220,5220,5220,5220,0
20230720,132400,68257420,5220,5220,5220,5220,0
20230720,132300,68257420,5220,5220,5220,5220,0
20230720,132200,68257420,5220,5220,5220,5220,3
20230720,132100,68241760,5220,5220,5220,5220,0
20230720,132000,68241760,5220,5220,5220,5220,0
20230720,131900,68241760,5220,5220,5220,5220,0
20230720,131800,68241760,5220,5220,5220,5220,1
20230720,131700,68236540,5210,5210,5210,5210,28
20230720,131600,68090660,5210,5210,5210,5210,0
20230720,131500,68090660,5210,5210,5210,5210,2
20230720,131400,68080240,5210,5210,5210,5210,0
20230720,131300,68080240,5210,5210,5210,5210,0
20230720,131200,68080240,5210,5210,5210,5210,10
20230720,131100,68028140,5210,5210,5210,5210,35
20230720,131000,67845790,5210,5210,5210,5210,10
20230720,130900,67793690,5210,5210,5210,5210,77
20230720,130800,67392520,5210,5210,5210,5210,15
20230720,130700,67314370,5210,5210,5210,5210,0
20230720,130600,67314370,5210,5210,5210,5210,0
20230720,130500,67314370,5210,5210,5210,5210,0
20230720,130400,67314370,5210,5210,5210,5210,0
20230720,130300,67314370,5210,5210,5210,5210,0
20230720,130200,67314370,5210,5210,5210,5210,0
20230720,130100,67314370,5210,5210,5210,5210,0
20230720,130000,67314370,5210,5210,5210,5210,0
20230720,125900,67314370,5210,5210,5210,5210,0
20230720,125800,67314370,5210,5210,5210,5210,0
20230720,125700,67314370,5210,5210,5210,5210,0
20230720,125600,67314370,5210,5210,5210,5210,0
20230720,125500,67314370,5210,5210,5210,5210,0
20230720,125400,67314370,5210,5210,5210,5210,0
20230720,125300,67314370,5210,5210,5210,5210,0
20230720,125200,67314370,5210,5210,5210,5210,2
20230720,125100,67303950,5210,5210,5210,5210,0
20230720,125000,67303950,5210,5210,5210,5210,0
20230720,124900,67303950,5210,5210,5210,5210,0
20230720,124800,67303950,5210,5210,5210,5210,0
20230720,124700,67303950,5210,5210,5210,5210,0
20230720,124600,67303950,5210,5210,5210,5210,0
20230720,124500,67303950,5210,5210,5210,5210,0
20230720,124400,67303950,5210,5210,5210,5210,0
20230720,124300,67303950,5210,5210,5210,5210,0
20230720,124200,67303950,5210,5210,5210,5210,0
20230720,124100,67303950,5210,5210,5210,5210,0
20230720,124000,67303950,5210,5210,5210,5210,0
20230720,123900,67303950,5210,5210,5210,5210,0
20230720,123800,67303950,5210,5210,5210,5210,0
20230720,123700,67303950,5210,5210,5210,5210,0
20230720,123600,67303950,5210,5210,5210,5210,5
20230720,123500,67277900,5210,5210,5210,5210,0
20230720,123400,67277900,5210,5210,5210,5210,0
20230720,123300,67277900,5210,5210,5210,5210,0
20230720,123200,67277900,5210,5210,5210,5210,0
20230720,123100,67277900,5210,5210,5210,5210,0
20230720,123000,67277900,5210,5210,5210,5210,0
20230720,122900,67277900,5210,5210,5210,5210,89
20230720,122800,66814210,5210,5210,5210,5210,0
20230720,122700,66814210,5210,5210,5210,5210,0
20230720,122600,66814210,5210,5210,5210,5210,0
20230720,122500,66814210,5210,5210,5210,5210,0
20230720,122400,66814210,5210,5210,5210,5210,0
20230720,122300,66814210,5210,5210,5210,5210,0
20230720,122200,66814210,5210,5210,5210,5210,0
20230720,122100,66814210,5210,5210,5210,5210,0
20230720,122000,66814210,5210,5210,5210,5210,0
20230720,121900,66814210,5210,5210,5210,5210,2
20230720,121800,66803790,5210,5210,5210,5210,0
20230720,121700,66803790,5210,5210,5210,5210,0
20230720,121600,66803790,5210,5210,5210,5210,0
20230720,121500,66803790,5210,5210,5210,5210,0
20230720,121400,66803790,5210,5210,5210,5210,0
20230720,121300,66803790,5210,5210,5210,5210,0
20230720,121200,66803790,5210,5210,5210,5210,0
20230720,121100,66803790,5210,5210,5210,5210,5
20230720,121000,66777740,5210,5210,5210,5210,4
20230720,120900,66756900,5220,5220,5220,5220,30
20230720,120800,66600300,5220,5220,5220,5220,0
20230720,120700,66600300,5220,5220,5220,5220,0
20230720,120600,66600300,5220,5220,5220,5220,3
20230720,120500,66584640,5220,5220,5220,5220,0
20230720,120400,66584640,5220,5220,5220,5220,0
20230720,120300,66584640,5220,5220,5220,5220,1
20230720,120200,66579420,5180,5180,5180,5180,0
20230720,120100,66579420,5180,5180,5180,5180,5
20230720,120000,66553520,5180,5180,5180,5180,0
20230720,115900,66553520,5180,5180,5180,5180,41
20230720,115800,66341140,5180,5180,5180,5180,0
20230720,115700,66341140,5180,5180,5180,5180,10
20230720,115600,66289340,5180,5180,5180,5180,0
20230720,115500,66289340,5180,5180,5180,5180,0
20230720,115400,66289340,5180,5180,5180,5180,0
20230720,115300,66289340,5180,5180,5180,5180,100
20230720,115200,65771340,5180,5180,5180,5180,0
20230720,115100,65771340,5180,5180,5180,5180,0
20230720,115000,65771340,5180,5180,5180,5180,100
20230720,114900,65253340,5180,5180,5180,5180,0
20230720,114800,65253340,5180,5210,5210,5180,161
20230720,114700,64417640,5210,5210,5210,5210,0
20230720,114600,64417640,5210,5210,5210,5210,10
20230720,114500,64365540,5220,5220,5220,5220,0
20230720,114400,64365540,5220,5220,5220,5220,1
20230720,114300,64360320,5220,5220,5220,5220,0
20230720,114200,64360320,5220,5220,5220,5220,0
20230720,114100,64360320,5220,5220,5220,5220,0
20230720,114000,64360320,5220,5220,5220,5220,0
20230720,113900,64360320,5220,5220,5220,5220,0
20230720,113800,64360320,5220,5220,5220,5220,0
20230720,113700,64360320,5220,5220,5220,5220,0
20230720,113600,64360320,5220,5220,5220,5220,0
20230720,113500,64360320,5220,5220,5220,5220,0
20230720,113400,64360320,5220,5220,5220,5220,0
20230720,113300,64360320,5220,5220,5220,5220,0
20230720,113200,64360320,5220,5220,5220,5220,0
20230720,113100,64360320,5220,5220,5220,5220,20
20230720,113000,64255920,5180,5180,5180,5180,0
20230720,112900,64255920,5180,5190,5190,5180,96
20230720,112800,63757910,5200,5200,5200,5200,6
20230720,112700,63726710,5200,5200,5200,5200,42
20230720,112600,63508310,5200,5200,5200,5200,33
20230720,112500,63336710,5200,5200,5200,5200,0
20230720,112400,63336710,5200,5200,5200,5200,15
20230720,112300,63258710,5200,5200,5200,5200,0
20230720,112200,63258710,5200,5200,5200,5200,0
20230720,112100,63258710,5200,5200,5200,5200,21
20230720,112000,63149510,5200,5190,5200,5190,149
20230720,111900,62376150,5160,5160,5160,5160,3
20230720,111800,62360670,5160,5230,5230,5160,3000
20230720,111700,46843860,5240,5240,5240,5240,32
20230720,111600,46676180,5250,5270,5270,5250,372
20230720,111500,44722500,5280,5280,5280,5280,3
20230720,111400,44706660,5280,5280,5280,5280,14
20230720,111300,44632740,5290,5290,5290,5290,6
20230720,111200,44601000,5290,5290,5290,5290,4
20230720,111100,44579840,5290,5290,5290,5290,4
20230720,111000,44558680,5290,5290,5290,5290,8
20230720,110900,44516360,5290,5300,5300,5290,264
20230720,110800,43117200,5320,5320,5320,5320,0
20230720,110700,43117200,5320,5320,5320,5320,1
20230720,110600,43111880,5300,5300,5300,5300,0
20230720,110500,43111880,5300,5300,5300,5300,0
20230720,110400,43111880,5300,5300,5300,5300,37
20230720,110300,42915780,5300,5300,5300,5300,18
20230720,110200,42820380,5300,5310,5310,5300,500
20230720,110100,40169260,5320,5320,5320,5320,0
20230720,110000,40169260,5320,5320,5320,5320,0
20230720,105900,40169260,5320,5320,5320,5320,0
20230720,105800,40169260,5320,5320,5320,5320,0
20230720,105700,40169260,5320,5320,5320,5320,0
20230720,105600,40169260,5320,5320,5320,5320,0
20230720,105500,40169260,5320,5320,5320,5320,0
20230720,105400,40169260,5320,5320,5320,5320,0
20230720,105300,40169260,5320,5320,5320,5320,0
20230720,105200,40169260,5320,5320,5320,5320,0
20230720,105100,40169260,5320,5320,5320,5320,0
20230720,105000,40169260,5320,5320,5320,5320,10
20230720,104900,40116060,5320,5320,5320,5320,0
20230720,104800,40116060,5320,5310,5320,5310,5
20230720,104700,40089500,5320,5320,5320,5310,221
20230720,104600,38915780,5310,5310,5310,5310,0
20230720,104500,38915780,5310,5310,5310,5310,10
20230720,104400,38862680,5310,5310,5310,5310,0
20230720,104300,38862680,5310,5310,5310,5310,397
20230720,104200,36754610,5310,5310,5310,5310,1
20230720,104100,36749300,5310,5310,5310,5310,124
20230720,104000,36090860,5300,5310,5320,5300,35
20230720,103900,35904980,5310,5310,5310,5310,4
20230720,103800,35883740,5310,5310,5310,5310,0
20230720,103700,35883740,5310,5310,5310,5310,0
20230720,103600,35883740,5310,5310,5310,5310,1
20230720,103500,35878430,5320,5310,5320,5310,9
20230720,103400,35830630,5320,5310,5320,5310,20
20230720,103300,35724410,5300,5300,5310,5300,10
20230720,103200,35671400,5300,5310,5310,5300,88
20230720,103100,35204140,5320,5310,5320,5310,13
20230720,103000,35135060,5310,5310,5310,5310,0
20230720,102900,35135060,5310,5300,5310,5260,83
20230720,102800,34697340,5320,5320,5320,5320,4
20230720,102700,34676060,5320,5320,5320,5320,0
20230720,102600,34676060,5320,5320,5320,5320,0
20230720,102500,34676060,5320,5320,5320,5320,0
20230720,102400,34676060,5320,5320,5320,5320,2
20230720,102300,34665420,5320,5320,5320,5320,0
20230720,102200,34665420,5320,5320,5320,5320,9
20230720,102100,34617540,5330,5330,5330,5330,0
20230720,102000,34617540,5330,5330,5330,5330,0
20230720,101900,34617540,5330,5330,5330,5330,1
20230720,101800,34612210,5320,5330,5330,5320,3
20230720,101700,34596230,5330,5330,5330,5330,1
20230720,101600,34590900,5320,5340,5340,5320,13
20230720,101500,34521570,5330,5330,5340,5330,9
20230720,101400,34473580,5330,5320,5330,5320,9
20230720,101300,34425690,5340,5330,5340,5330,50
20230720,101200,34159170,5300,5300,5300,5300,8
20230720,101100,34116770,5300,5300,5300,5300,2
20230720,101000,34106170,5250,5250,5250,5250,0
20230720,100900,34106170,5250,5270,5270,5250,579
20230720,100800,31061660,5250,5250,5250,5250,0
20230720,100700,31061660,5250,5250,5250,5250,0
20230720,100600,31061660,5250,5250,5250,5250,0
20230720,100500,31061660,5250,5250,5250,5250,0
20230720,100400,31061660,5250,5250,5250,5250,3
20230720,100300,31045910,5250,5250,5250,5250,0
20230720,100200,31045910,5250,5250,5250,5250,0
20230720,100100,31045910,5250,5300,5300,5250,28
20230720,100000,30898410,5300,5300,5300,5300,10
20230720,095900,30845410,5360,5360,5360,5360,0
20230720,095800,30845410,5360,5360,5380,5360,172
20230720,095700,29920380,5360,5360,5370,5360,35
20230720,095600,29732580,5370,5340,5370,5340,25
20230720,095500,29598860,5370,5380,5390,5360,143
20230720,095400,28830110,5390,5280,5390,5280,91
20230720,095300,28342580,5280,5280,5280,5210,252
20230720,095200,27025530,5280,5280,5280,5280,5
20230720,095100,26999130,5280,5320,5320,5280,36
20230720,095000,26807850,5360,5360,5360,5360,17
20230720,094900,26716730,5370,5370,5370,5370,5
20230720,094800,26689880,5390,5360,5390,5360,250
20230720,094700,25343210,5390,5330,5390,5330,351
20230720,094600,23455660,5330,5320,5340,5320,58
20230720,094500,23146080,5270,5270,5270,5270,0
20230720,094400,23146080,5270,5330,5330,5270,2
20230720,094300,23135480,5340,5320,5340,5320,19
20230720,094200,23034100,5340,5310,5340,5310,30
20230720,094100,22874100,5240,5250,5250,5240,10
20230720,094000,22821630,5340,5280,5340,5280,97
20230720,093900,22306830,5280,5290,5290,5280,56
20230720,093800,22010890,5290,5290,5290,5290,21
20230720,093700,21899800,5290,5290,5290,5290,20
20230720,093600,21794000,5290,5340,5340,5290,507
20230720,093500,19089260,5340,5320,5340,5320,25
20230720,093400,18955900,5340,5270,5340,5270,80
20230720,093300,18533530,5270,5260,5270,5260,40
20230720,093200,18322910,5270,5270,5270,5270,10
20230720,093100,18270210,5290,5200,5290,5200,496
20230720,093000,15665580,5200,5200,5200,5200,45
20230720,092900,15431580,5200,5190,5200,5190,39
20230720,092800,15228910,5190,5180,5190,5180,343
20230720,092700,13448750,5170,5170,5170,5170,0
20230720,092600,13448750,5170,5170,5170,5170,44
20230720,092500,13221270,5170,5170,5170,5170,20
20230720,092400,13117870,5170,5170,5170,5170,36
20230720,092300,12931750,5170,5170,5170,5170,0
20230720,092200,12931750,5170,5170,5170,5170,0
20230720,092100,12931750,5170,5170,5170,5170,0
20230720,092000,12931750,5170,5170,5170,5170,20
20230720,091900,12828350,5150,5150,5150,5150,0
20230720,091800,12828350,5150,5150,5150,5150,0
20230720,091700,12828350,5150,5150,5150,5150,0
20230720,091600,12828350,5150,5150,5150,5150,0
20230720,091500,12828350,5150,5150,5150,5150,7
20230720,091400,12792300,5150,5150,5150,5150,10
20230720,091300,12740800,5150,5140,5150,5140,91
20230720,091200,12272370,5150,5140,5150,5130,42
20230720,091100,12056160,5140,5140,5140,5140,2
20230720,091000,12045880,5140,5140,5140,5140,13
20230720,090900,11979060,5140,5140,5140,5140,82
20230720,090800,11557580,5150,5150,5150,5150,0
20230720,090700,11557580,5150,5150,5150,5150,56
20230720,090600,11269180,5150,5150,5150,5150,0
20230720,090500,11269180,5150,5150,5150,5150,0
20230720,090400,11269180,5150,5190,5190,5150,290
20230720,090300,9773040,5160,5160,5160,5160,682
20230720,090200,6253920,5160,5160,5160,5160,19
20230720,090100,6155880,5160,5160,5160,5160,0
20230720,090000,6155880,5160,5160,5160,5160,1193