KissMeData/216050/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201400,816931660,13190,13190,13190,13190,2365
20230720,201300,816931660,13190,13190,13190,13190,0
20230720,201200,816931660,13190,13190,13190,13190,0
20230720,201100,816931660,13190,13190,13190,13190,0
20230720,201000,816931660,13190,13190,13190,13190,0
20230720,200900,816931660,13190,13190,13190,13190,0
20230720,200800,816931660,13190,13190,13190,13190,0
20230720,200700,816931660,13190,13190,13190,13190,0
20230720,200600,816931660,13190,13190,13190,13190,0
20230720,200500,816931660,13190,13190,13190,13190,0
20230720,200400,816931660,13190,13190,13190,13190,0
20230720,200300,816931660,13190,13190,13190,13190,0
20230720,200200,816931660,13190,13190,13190,13190,0
20230720,200100,816931660,13190,13190,13190,13190,0
20230720,200000,816931660,13190,13190,13190,13190,0
20230720,195900,816931660,13190,13190,13190,13190,0
20230720,195800,816931660,13190,13190,13190,13190,0
20230720,195700,816931660,13190,13190,13190,13190,0
20230720,195600,816931660,13190,13190,13190,13190,0
20230720,195500,816931660,13190,13190,13190,13190,0
20230720,195400,816931660,13190,13190,13190,13190,0
20230720,195300,816931660,13190,13190,13190,13190,0
20230720,195200,816931660,13190,13190,13190,13190,0
20230720,195100,816931660,13190,13190,13190,13190,0
20230720,195000,816931660,13190,13190,13190,13190,0
20230720,194900,816931660,13190,13190,13190,13190,0
20230720,194800,816931660,13190,13190,13190,13190,0
20230720,194700,816931660,13190,13190,13190,13190,0
20230720,194600,816931660,13190,13190,13190,13190,0
20230720,194500,816931660,13190,13190,13190,13190,0
20230720,194400,816931660,13190,13190,13190,13190,2365
20230720,194300,816931660,13190,13190,13190,13190,0
20230720,194200,816931660,13190,13190,13190,13190,0
20230720,194100,816931660,13190,13190,13190,13190,0
20230720,194000,816931660,13190,13190,13190,13190,0
20230720,193900,816931660,13190,13190,13190,13190,0
20230720,193800,816931660,13190,13190,13190,13190,0
20230720,193700,816931660,13190,13190,13190,13190,0
20230720,193600,816931660,13190,13190,13190,13190,0
20230720,193500,816931660,13190,13190,13190,13190,0
20230720,193400,816931660,13190,13190,13190,13190,0
20230720,193300,816931660,13190,13190,13190,13190,0
20230720,193200,816931660,13190,13190,13190,13190,0
20230720,193100,816931660,13190,13190,13190,13190,0
20230720,193000,816931660,13190,13190,13190,13190,0
20230720,192900,816931660,13190,13190,13190,13190,0
20230720,192800,816931660,13190,13190,13190,13190,0
20230720,192700,816931660,13190,13190,13190,13190,0
20230720,192600,816931660,13190,13190,13190,13190,0
20230720,192500,816931660,13190,13190,13190,13190,0
20230720,192400,816931660,13190,13190,13190,13190,0
20230720,192300,816931660,13190,13190,13190,13190,0
20230720,192200,816931660,13190,13190,13190,13190,0
20230720,192100,816931660,13190,13190,13190,13190,0
20230720,192000,816931660,13190,13190,13190,13190,0
20230720,191900,816931660,13190,13190,13190,13190,0
20230720,191800,816931660,13190,13190,13190,13190,0
20230720,191700,816931660,13190,13190,13190,13190,0
20230720,191600,816931660,13190,13190,13190,13190,0
20230720,191500,816931660,13190,13190,13190,13190,0
20230720,191400,816931660,13190,13190,13190,13190,2365
20230720,191300,816931660,13190,13190,13190,13190,0
20230720,191200,816931660,13190,13190,13190,13190,0
20230720,191100,816931660,13190,13190,13190,13190,0
20230720,191000,816931660,13190,13190,13190,13190,0
20230720,190900,816931660,13190,13190,13190,13190,0
20230720,190800,816931660,13190,13190,13190,13190,0
20230720,190700,816931660,13190,13190,13190,13190,0
20230720,190600,816931660,13190,13190,13190,13190,0
20230720,190500,816931660,13190,13190,13190,13190,0
20230720,190400,816931660,13190,13190,13190,13190,0
20230720,190300,816931660,13190,13190,13190,13190,0
20230720,190200,816931660,13190,13190,13190,13190,0
20230720,190100,816931660,13190,13190,13190,13190,0
20230720,190000,816931660,13190,13190,13190,13190,0
20230720,185900,816931660,13190,13190,13190,13190,0
20230720,185800,816931660,13190,13190,13190,13190,0
20230720,185700,816931660,13190,13190,13190,13190,0
20230720,185600,816931660,13190,13190,13190,13190,0
20230720,185500,816931660,13190,13190,13190,13190,0
20230720,185400,816931660,13190,13190,13190,13190,0
20230720,185300,816931660,13190,13190,13190,13190,0
20230720,185200,816931660,13190,13190,13190,13190,0
20230720,185100,816931660,13190,13190,13190,13190,0
20230720,185000,816931660,13190,13190,13190,13190,0
20230720,184900,816931660,13190,13190,13190,13190,0
20230720,184800,816931660,13190,13190,13190,13190,0
20230720,184700,816931660,13190,13190,13190,13190,0
20230720,184600,816931660,13190,13190,13190,13190,0
20230720,184500,816931660,13190,13190,13190,13190,0
20230720,184400,816931660,13190,13190,13190,13190,2365
20230720,184300,816931660,13190,13190,13190,13190,0
20230720,184200,816931660,13190,13190,13190,13190,0
20230720,184100,816931660,13190,13190,13190,13190,0
20230720,184000,816931660,13190,13190,13190,13190,0
20230720,183900,816931660,13190,13190,13190,13190,0
20230720,183800,816931660,13190,13190,13190,13190,0
20230720,183700,816931660,13190,13190,13190,13190,0
20230720,183600,816931660,13190,13190,13190,13190,0
20230720,183500,816931660,13190,13190,13190,13190,0
20230720,183400,816931660,13190,13190,13190,13190,0
20230720,183300,816931660,13190,13190,13190,13190,0
20230720,183200,816931660,13190,13190,13190,13190,0
20230720,183100,816931660,13190,13190,13190,13190,0
20230720,183000,816931660,13190,13190,13190,13190,0
20230720,182900,816931660,13190,13190,13190,13190,0
20230720,182800,816931660,13190,13190,13190,13190,0
20230720,182700,816931660,13190,13190,13190,13190,0
20230720,182600,816931660,13190,13190,13190,13190,0
20230720,182500,816931660,13190,13190,13190,13190,0
20230720,182400,816931660,13190,13190,13190,13190,0
20230720,182300,816931660,13190,13190,13190,13190,0
20230720,182200,816931660,13190,13190,13190,13190,0
20230720,182100,816931660,13190,13190,13190,13190,0
20230720,182000,816931660,13190,13190,13190,13190,0
20230720,181900,816931660,13190,13190,13190,13190,0
20230720,181800,816931660,13190,13190,13190,13190,0
20230720,181700,816931660,13190,13190,13190,13190,0
20230720,181600,816931660,13190,13190,13190,13190,0
20230720,181500,816931660,13190,13190,13190,13190,0
20230720,181400,816931660,13190,13190,13190,13190,2365
20230720,181300,816931660,13190,13190,13190,13190,0
20230720,181200,816931660,13190,13190,13190,13190,0
20230720,181100,816931660,13190,13190,13190,13190,0
20230720,181000,816931660,13190,13190,13190,13190,0
20230720,180900,816931660,13190,13190,13190,13190,0
20230720,180800,816931660,13190,13190,13190,13190,0
20230720,180700,816931660,13190,13190,13190,13190,0
20230720,180600,816931660,13190,13190,13190,13190,0
20230720,180500,816931660,13190,13190,13190,13190,0
20230720,180400,816931660,13190,13190,13190,13190,0
20230720,180300,816931660,13190,13190,13190,13190,0
20230720,180200,816931660,13190,13190,13190,13190,0
20230720,180100,816931660,13190,13190,13190,13190,0
20230720,180000,816931660,13190,13190,13190,13190,0
20230720,175900,816931660,13190,13190,13190,13190,0
20230720,175800,816931660,13190,13190,13190,13190,0
20230720,175700,816931660,13190,13190,13190,13190,0
20230720,175600,816931660,13190,13190,13190,13190,0
20230720,175500,816931660,13190,13190,13190,13190,0
20230720,175400,816931660,13190,13190,13190,13190,0
20230720,175300,816931660,13190,13190,13190,13190,0
20230720,175200,816931660,13190,13190,13190,13190,0
20230720,175100,816931660,13190,13190,13190,13190,0
20230720,175000,816931660,13190,13190,13190,13190,0
20230720,174900,816931660,13190,13190,13190,13190,0
20230720,174800,816931660,13190,13190,13190,13190,0
20230720,174700,816931660,13190,13190,13190,13190,0
20230720,174600,816931660,13190,13190,13190,13190,0
20230720,174500,816931660,13190,13190,13190,13190,0
20230720,174400,816931660,13190,13190,13190,13190,2365
20230720,174300,816931660,13190,13190,13190,13190,0
20230720,174200,816931660,13190,13190,13190,13190,0
20230720,174100,816931660,13190,13190,13190,13190,0
20230720,174000,816931660,13190,13190,13190,13190,0
20230720,173900,816931660,13190,13190,13190,13190,0
20230720,173800,816931660,13190,13190,13190,13190,0
20230720,173700,816931660,13190,13190,13190,13190,0
20230720,173600,816931660,13190,13190,13190,13190,0
20230720,173500,816931660,13190,13190,13190,13190,0
20230720,173400,816931660,13190,13190,13190,13190,0
20230720,173300,816931660,13190,13190,13190,13190,0
20230720,173200,816931660,13190,13190,13190,13190,0
20230720,173100,816931660,13190,13190,13190,13190,0
20230720,173000,816931660,13190,13190,13190,13190,0
20230720,172900,816931660,13190,13190,13190,13190,0
20230720,172800,816931660,13190,13190,13190,13190,0
20230720,172700,816931660,13190,13190,13190,13190,0
20230720,172600,816931660,13190,13190,13190,13190,0
20230720,172500,816931660,13190,13190,13190,13190,0
20230720,172400,816931660,13190,13190,13190,13190,0
20230720,172300,816931660,13190,13190,13190,13190,0
20230720,172200,816931660,13190,13190,13190,13190,0
20230720,172100,816931660,13190,13190,13190,13190,0
20230720,172000,816931660,13190,13190,13190,13190,0
20230720,171900,816931660,13190,13190,13190,13190,0
20230720,171800,816931660,13190,13190,13190,13190,0
20230720,171700,816931660,13190,13190,13190,13190,0
20230720,171600,816931660,13190,13190,13190,13190,0
20230720,171500,816931660,13190,13190,13190,13190,0
20230720,171400,816931660,13190,13190,13190,13190,2365
20230720,171300,816931660,13190,13190,13190,13190,0
20230720,171200,816931660,13190,13190,13190,13190,0
20230720,171100,816931660,13190,13190,13190,13190,0
20230720,171000,816931660,13190,13190,13190,13190,0
20230720,170900,816931660,13190,13190,13190,13190,0
20230720,170800,816931660,13190,13190,13190,13190,0
20230720,170700,816931660,13190,13190,13190,13190,0
20230720,170600,816931660,13190,13190,13190,13190,0
20230720,170500,816931660,13190,13190,13190,13190,0
20230720,170400,816931660,13190,13190,13190,13190,0
20230720,170300,816931660,13190,13190,13190,13190,0
20230720,170200,816931660,13190,13190,13190,13190,0
20230720,170100,816931660,13190,13190,13190,13190,0
20230720,170000,816931660,13190,13190,13190,13190,0
20230720,165900,816931660,13190,13190,13190,13190,0
20230720,165800,816931660,13190,13190,13190,13190,0
20230720,165700,816931660,13190,13190,13190,13190,0
20230720,165600,816931660,13190,13190,13190,13190,0
20230720,165500,816931660,13190,13190,13190,13190,0
20230720,165400,816931660,13190,13190,13190,13190,0
20230720,165300,816931660,13190,13190,13190,13190,0
20230720,165200,816931660,13190,13190,13190,13190,0
20230720,165100,816931660,13190,13190,13190,13190,0
20230720,165000,816931660,13190,13190,13190,13190,0
20230720,164900,816931660,13190,13190,13190,13190,0
20230720,164800,816931660,13190,13190,13190,13190,0
20230720,164700,816931660,13190,13190,13190,13190,0
20230720,164600,816931660,13190,13190,13190,13190,0
20230720,164500,816931660,13190,13190,13190,13190,0
20230720,164400,816931660,13190,13190,13190,13190,2365
20230720,164300,816931660,13190,13190,13190,13190,0
20230720,164200,816931660,13190,13190,13190,13190,0
20230720,164100,816931660,13190,13190,13190,13190,0
20230720,164000,816931660,13190,13190,13190,13190,0
20230720,163900,816931660,13190,13190,13190,13190,0
20230720,163800,816931660,13190,13190,13190,13190,0
20230720,163700,816931660,13190,13190,13190,13190,0
20230720,163600,816931660,13190,13190,13190,13190,0
20230720,163500,816931660,13190,13190,13190,13190,0
20230720,163400,816931660,13190,13190,13190,13190,0
20230720,163300,816931660,13190,13190,13190,13190,0
20230720,163200,816931660,13190,13190,13190,13190,0
20230720,163100,816931660,13190,13190,13190,13190,0
20230720,163000,816931660,13190,13190,13190,13190,0
20230720,162900,816931660,13190,13190,13190,13190,0
20230720,162800,816931660,13190,13190,13190,13190,0
20230720,162700,816931660,13190,13190,13190,13190,0
20230720,162600,816931660,13190,13190,13190,13190,0
20230720,162500,816931660,13190,13190,13190,13190,0
20230720,162400,816931660,13190,13190,13190,13190,0
20230720,162300,816931660,13190,13190,13190,13190,0
20230720,162200,816931660,13190,13190,13190,13190,0
20230720,162100,816931660,13190,13190,13190,13190,0
20230720,162000,816931660,13190,13190,13190,13190,0
20230720,161900,816931660,13190,13190,13190,13190,0
20230720,161800,816931660,13190,13190,13190,13190,0
20230720,161700,816931660,13190,13190,13190,13190,0
20230720,161600,816931660,13190,13190,13190,13190,0
20230720,161500,816931660,13190,13190,13190,13190,0
20230720,161400,816931660,13190,13190,13190,13190,2365
20230720,161300,816931660,13190,13190,13190,13190,0
20230720,161200,816931660,13190,13190,13190,13190,0
20230720,161100,816931660,13190,13190,13190,13190,0
20230720,161000,816931660,13190,13190,13190,13190,0
20230720,160900,816931660,13190,13190,13190,13190,0
20230720,160800,816931660,13190,13190,13190,13190,0
20230720,160700,816931660,13190,13190,13190,13190,0
20230720,160600,816931660,13190,13190,13190,13190,0
20230720,160500,816931660,13190,13190,13190,13190,0
20230720,160400,816931660,13190,13190,13190,13190,0
20230720,160300,816931660,13190,13190,13190,13190,0
20230720,160200,816931660,13190,13190,13190,13190,0
20230720,160100,816931660,13190,13190,13190,13190,0
20230720,160000,816931660,13190,13190,13190,13190,0
20230720,155900,816931660,13190,13190,13190,13190,0
20230720,155800,816931660,13190,13190,13190,13190,0
20230720,155700,816931660,13190,13190,13190,13190,0
20230720,155600,816931660,13190,13190,13190,13190,0
20230720,155500,816931660,13190,13190,13190,13190,0
20230720,155400,816931660,13190,13190,13190,13190,0
20230720,155300,816931660,13190,13190,13190,13190,0
20230720,155200,816931660,13190,13190,13190,13190,0
20230720,155100,816931660,13190,13190,13190,13190,0
20230720,155000,816931660,13190,13190,13190,13190,0
20230720,154900,816931660,13190,13190,13190,13190,0
20230720,154800,816931660,13190,13190,13190,13190,0
20230720,154700,816931660,13190,13190,13190,13190,0
20230720,154600,816931660,13190,13190,13190,13190,0
20230720,154500,816931660,13190,13190,13190,13190,0
20230720,154400,816931660,13190,13190,13190,13190,2365
20230720,154300,816931660,13190,13190,13190,13190,0
20230720,154200,816931660,13190,13190,13190,13190,0
20230720,154100,816931660,13190,13190,13190,13190,0
20230720,154000,816931660,13190,13190,13190,13190,0
20230720,153900,816931660,13190,13190,13190,13190,0
20230720,153800,816931660,13190,13190,13190,13190,0
20230720,153700,816931660,13190,13190,13190,13190,0
20230720,153600,816931660,13190,13190,13190,13190,0
20230720,153500,816931660,13190,13190,13190,13190,0
20230720,153400,816931660,13190,13190,13190,13190,0
20230720,153300,816931660,13190,13190,13190,13190,0
20230720,153200,816931660,13190,13190,13190,13190,0
20230720,153100,816931660,13190,13190,13190,13190,0
20230720,153000,816931660,13190,13190,13190,13190,2365
20230720,152900,785737310,13190,13190,13190,13190,0
20230720,152800,785737310,13190,13190,13190,13190,0
20230720,152700,785737310,13190,13190,13190,13190,0
20230720,152600,785737310,13190,13190,13190,13190,0
20230720,152500,785737310,13190,13190,13190,13190,0
20230720,152400,785737310,13190,13190,13190,13190,0
20230720,152300,785737310,13190,13190,13190,13190,0
20230720,152200,785737310,13190,13190,13190,13190,0
20230720,152100,785737310,13190,13190,13190,13190,0
20230720,152000,785737310,13190,13190,13190,13190,0
20230720,151900,785737310,13190,13190,13190,13180,220
20230720,151800,782837510,13180,13180,13190,13180,258
20230720,151700,779436490,13180,13180,13180,13180,11
20230720,151600,779291510,13190,13190,13190,13190,501
20230720,151500,772683320,13200,13200,13200,13190,152
20230720,151400,770678420,13200,13190,13200,13190,346
20230720,151300,766113680,13190,13200,13200,13190,234
20230720,151200,763026460,13200,13190,13200,13190,537
20230720,151100,755943380,13190,13190,13190,13190,50
20230720,151000,755283880,13190,13200,13200,13190,284
20230720,150900,751537810,13200,13190,13210,13180,61
20230720,150800,750733590,13210,13210,13210,13210,2
20230720,150700,750707170,13180,13190,13190,13180,447
20230720,150600,744811720,13190,13190,13200,13190,668
20230720,150500,736000600,13190,13190,13190,13190,0
20230720,150400,736000600,13190,13190,13190,13190,10
20230720,150300,735868700,13180,13180,13180,13180,0
20230720,150200,735868700,13180,13190,13190,13180,1080
20230720,150100,721634220,13190,13190,13190,13190,161
20230720,150000,719510630,13190,13190,13190,13190,1
20230720,145900,719497440,13190,13190,13190,13190,31
20230720,145800,719088550,13210,13210,13210,13210,2
20230720,145700,719062130,13170,13170,13170,13170,30
20230720,145600,718667030,13210,13210,13210,13210,1
20230720,145500,718653820,13210,13210,13210,13210,0
20230720,145400,718653820,13210,13170,13210,13170,31
20230720,145300,718245510,13170,13170,13170,13170,0
20230720,145200,718245510,13170,13170,13170,13170,0
20230720,145100,718245510,13170,13170,13170,13170,30
20230720,145000,717850410,13170,13170,13170,13170,0
20230720,144900,717850410,13170,13170,13170,13170,30
20230720,144800,717455310,13170,13170,13170,13170,0
20230720,144700,717455310,13170,13180,13180,13170,201
20230720,144600,714808090,13170,13170,13170,13170,30
20230720,144500,714412990,13170,13190,13190,13170,800
20230720,144400,703872810,13210,13210,13210,13210,31
20230720,144300,703463300,13200,13200,13200,13200,30
20230720,144200,703067300,13210,13210,13210,13210,90
20230720,144100,701878400,13210,13180,13210,13180,515
20230720,144000,695080990,13190,13190,13190,13190,34
20230720,143900,694632530,13190,13190,13190,13190,1
20230720,143800,694619340,13180,13180,13180,13180,30
20230720,143700,694223940,13190,13190,13190,13190,0
20230720,143600,694223940,13190,13190,13190,13190,306
20230720,143500,690187800,13170,13190,13190,13170,80
20230720,143400,689133200,13190,13190,13190,13190,255
20230720,143300,685769750,13170,13170,13170,13170,30
20230720,143200,685374650,13170,13170,13170,13170,0
20230720,143100,685374650,13170,13170,13170,13170,10
20230720,143000,685242950,13170,13170,13170,13170,30
20230720,142900,684847850,13190,13190,13190,13190,0
20230720,142800,684847850,13190,13190,13190,13190,1
20230720,142700,684834660,13170,13190,13190,13170,35
20230720,142600,684373610,13190,13190,13190,13190,0
20230720,142500,684373610,13190,13170,13190,13170,31
20230720,142400,683965320,13190,13190,13190,13190,0
20230720,142300,683965320,13190,13190,13190,13190,0
20230720,142200,683965320,13190,13170,13190,13170,31
20230720,142100,683557030,13170,13170,13170,13170,10
20230720,142000,683425330,13170,13170,13170,13170,0
20230720,141900,683425330,13170,13170,13170,13170,30
20230720,141800,683030230,13200,13200,13200,13200,10
20230720,141700,682898230,13200,13200,13200,13200,41
20230720,141600,682357030,13170,13160,13200,13160,92
20230720,141500,681145140,13170,13160,13170,13160,372
20230720,141400,676246690,13160,13160,13170,13160,125
20230720,141300,674601540,13160,13160,13160,13160,159
20230720,141200,672509100,13160,13170,13170,13160,334
20230720,141100,668111110,13170,13160,13170,13160,149
20230720,141000,666149180,13160,13170,13170,13160,2527
20230720,140900,632871030,13170,13180,13180,13170,460
20230720,140800,626809020,13180,13180,13180,13180,149
20230720,140700,624845200,13180,13180,13180,13180,169
20230720,140600,622617780,13180,13180,13180,13180,109
20230720,140500,621181160,13180,13180,13180,13180,0
20230720,140400,621181160,13180,13180,13180,13180,0
20230720,140300,621181160,13180,13180,13180,13180,30
20230720,140200,620785760,13200,13180,13200,13180,34
20230720,140100,620337620,13180,13180,13180,13180,0
20230720,140000,620337620,13180,13180,13180,13180,65
20230720,135900,619480920,13180,13180,13180,13180,0
20230720,135800,619480920,13180,13180,13180,13180,30
20230720,135700,619085520,13180,13180,13180,13180,0
20230720,135600,619085520,13180,13180,13180,13180,0
20230720,135500,619085520,13180,13180,13180,13180,30
20230720,135400,618690120,13180,13180,13180,13180,356
20230720,135300,613998040,13180,13180,13180,13180,300
20230720,135200,610044040,13180,13180,13180,13180,31
20230720,135100,609635460,13200,13200,13200,13200,1
20230720,135000,609622260,13180,13200,13200,13180,172
20230720,134900,607352460,13200,13200,13200,13200,3
20230720,134800,607312860,13180,13180,13180,13180,0
20230720,134700,607312860,13180,13180,13180,13180,69
20230720,134600,606403440,13190,13190,13190,13190,26
20230720,134500,606060500,13180,13180,13180,13180,87
20230720,134400,604913840,13170,13170,13170,13170,30
20230720,134300,604518740,13180,13180,13180,13180,320
20230720,134200,600301140,13170,13180,13180,13170,624
20230720,134100,592076830,13180,13180,13180,13180,0
20230720,134000,592076830,13180,13180,13180,13180,0
20230720,133900,592076830,13180,13180,13180,13180,30
20230720,133800,591681430,13180,13180,13180,13180,0
20230720,133700,591681430,13180,13180,13180,13180,30
20230720,133600,591286030,13180,13180,13180,13180,30
20230720,133500,590890630,13180,13180,13180,13180,0
20230720,133400,590890630,13180,13180,13180,13180,0
20230720,133300,590890630,13180,13180,13180,13180,30
20230720,133200,590495230,13170,13170,13170,13170,0
20230720,133100,590495230,13170,13170,13170,13170,30
20230720,133000,590100130,13180,13180,13180,13180,0
20230720,132900,590100130,13180,13180,13180,13180,0
20230720,132800,590100130,13180,13180,13180,13180,30
20230720,132700,589704730,13170,13170,13170,13170,0
20230720,132600,589704730,13170,13170,13170,13170,0
20230720,132500,589704730,13170,13170,13170,13170,30
20230720,132400,589309630,13200,13170,13200,13170,31
20230720,132300,588900820,13170,13170,13170,13170,30
20230720,132200,588505720,13170,13170,13170,13170,0
20230720,132100,588505720,13170,13170,13170,13170,0
20230720,132000,588505720,13170,13170,13170,13170,280
20230720,131900,584818120,13170,13170,13170,13170,0
20230720,131800,584818120,13170,13170,13170,13170,859
20230720,131700,573505090,13170,13170,13170,13170,443
20230720,131600,567670780,13170,13170,13170,13170,0
20230720,131500,567670780,13170,13170,13170,13170,71
20230720,131400,566735710,13170,13170,13170,13170,0
20230720,131300,566735710,13170,13170,13170,13170,400
20230720,131200,561467710,13170,13190,13190,13170,3040
20230720,131100,521394900,13190,13190,13190,13190,138
20230720,131000,519574680,13170,13190,13190,13170,88
20230720,130900,518415560,13170,13190,13190,13170,40
20230720,130800,517888560,13170,13170,13170,13170,12
20230720,130700,517730520,13170,13170,13170,13170,30
20230720,130600,517335420,13170,13170,13170,13170,0
20230720,130500,517335420,13170,13170,13170,13170,0
20230720,130400,517335420,13170,13170,13170,13170,30
20230720,130300,516940320,13170,13170,13170,13170,115
20230720,130200,515425770,13180,13180,13180,13180,235
20230720,130100,512328470,13180,13180,13180,13180,113
20230720,130000,510839130,13180,13180,13180,13180,0
20230720,125900,510839130,13180,13180,13180,13180,30
20230720,125800,510443730,13180,13180,13180,13180,0
20230720,125700,510443730,13180,13180,13180,13180,0
20230720,125600,510443730,13180,13180,13180,13180,35
20230720,125500,509982430,13190,13190,13190,13190,1
20230720,125400,509969240,13180,13180,13180,13180,0
20230720,125300,509969240,13180,13180,13180,13180,30
20230720,125200,509573840,13180,13180,13180,13180,0
20230720,125100,509573840,13180,13180,13180,13180,0
20230720,125000,509573840,13180,13180,13180,13180,147
20230720,124900,507636380,13180,13180,13180,13180,283
20230720,124800,503906440,13180,13190,13190,13180,35
20230720,124700,503445090,13190,13190,13190,13190,0
20230720,124600,503445090,13190,13180,13190,13180,137
20230720,124500,501639420,13180,13180,13190,13180,301
20230720,124400,497672230,13190,13180,13190,13180,135
20230720,124300,495892920,13180,13180,13180,13180,137
20230720,124200,494087260,13170,13170,13170,13170,30
20230720,124100,493692160,13170,13170,13170,13170,10
20230720,124000,493560460,13170,13170,13170,13170,92
20230720,123900,492348820,13180,13180,13180,13180,4
20230720,123800,492296100,13180,13180,13180,13180,0
20230720,123700,492296100,13180,13170,13180,13170,42
20230720,123600,491742840,13170,13170,13170,13170,0
20230720,123500,491742840,13170,13170,13170,13170,0
20230720,123400,491742840,13170,13170,13170,13170,30
20230720,123300,491347740,13180,13180,13180,13180,0
20230720,123200,491347740,13180,13180,13180,13180,31
20230720,123100,490939160,13180,13180,13180,13180,0
20230720,123000,490939160,13180,13180,13180,13180,20
20230720,122900,490675560,13180,13180,13180,13180,10
20230720,122800,490543760,13170,13170,13170,13170,20
20230720,122700,490280360,13170,13170,13170,13170,0
20230720,122600,490280360,13170,13170,13190,13170,611
20230720,122500,482227670,13170,13170,13170,13170,0
20230720,122400,482227670,13170,13170,13170,13170,172
20230720,122300,479962430,13170,13170,13170,13170,16
20230720,122200,479751710,13160,13160,13160,13160,0
20230720,122100,479751710,13160,13170,13170,13160,1030
20230720,122000,466189460,13170,13170,13170,13170,0
20230720,121900,466189460,13170,13170,13170,13170,0
20230720,121800,466189460,13170,13170,13170,13170,30
20230720,121700,465794360,13170,13170,13170,13170,100
20230720,121600,464477360,13170,13170,13170,13170,30
20230720,121500,464082260,13190,13190,13190,13190,5
20230720,121400,464016310,13190,13190,13190,13190,1
20230720,121300,464003120,13170,13170,13170,13170,30
20230720,121200,463608020,13170,13170,13170,13170,0
20230720,121100,463608020,13170,13170,13170,13170,0
20230720,121000,463608020,13170,13180,13180,13170,130
20230720,120900,461894920,13170,13170,13170,13170,0
20230720,120800,461894920,13170,13170,13170,13170,0
20230720,120700,461894920,13170,13170,13170,13170,30
20230720,120600,461499820,13170,13170,13170,13170,0
20230720,120500,461499820,13170,13170,13170,13170,30
20230720,120400,461104720,13170,13170,13170,13170,0
20230720,120300,461104720,13170,13170,13170,13170,0
20230720,120200,461104720,13170,13170,13170,13170,30
20230720,120100,460709620,13180,13180,13180,13180,54
20230720,120000,459997900,13170,13170,13170,13170,0
20230720,115900,459997900,13170,13170,13170,13170,78
20230720,115800,458970640,13170,13170,13170,13170,0
20230720,115700,458970640,13170,13160,13170,13160,130
20230720,115600,457258840,13170,13170,13170,13170,0
20230720,115500,457258840,13170,13170,13170,13170,0
20230720,115400,457258840,13170,13170,13170,13170,81
20230720,115300,456192070,13170,13170,13170,13170,1000
20230720,115200,443022070,13180,13180,13190,13180,69
20230720,115100,442112600,13180,13180,13180,13180,578
20230720,115000,434494560,13180,13180,13180,13180,0
20230720,114900,434494560,13180,13180,13180,13180,130
20230720,114800,432781160,13180,13180,13180,13180,0
20230720,114700,432781160,13180,13180,13180,13180,0
20230720,114600,432781160,13180,13180,13180,13180,30
20230720,114500,432385760,13190,13200,13200,13190,527
20230720,114400,425433880,13200,13200,13200,13200,18
20230720,114300,425196280,13190,13190,13190,13190,30
20230720,114200,424800580,13200,13190,13200,13190,244
20230720,114100,421580790,13190,13190,13190,13190,40
20230720,114000,421053190,13190,13190,13190,13190,0
20230720,113900,421053190,13190,13180,13190,13180,96
20230720,113800,419787210,13180,13190,13190,13180,8
20230720,113700,419681740,13190,13190,13190,13190,6
20230720,113600,419602600,13180,13180,13180,13180,1
20230720,113500,419589420,13170,13170,13170,13170,30
20230720,113400,419194320,13170,13170,13170,13170,0
20230720,113300,419194320,13170,13170,13170,13170,30
20230720,113200,418799220,13170,13170,13170,13170,0
20230720,113100,418799220,13170,13170,13170,13170,10
20230720,113000,418667520,13170,13170,13170,13170,30
20230720,112900,418272420,13170,13170,13170,13170,0
20230720,112800,418272420,13170,13170,13170,13170,387
20230720,112700,413175630,13170,13170,13170,13170,30
20230720,112600,412780530,13170,13170,13170,13170,120
20230720,112500,411200130,13160,13160,13160,13160,0
20230720,112400,411200130,13160,13170,13170,13160,210
20230720,112300,408434730,13170,13170,13170,13170,0
20230720,112200,408434730,13170,13200,13200,13170,128
20230720,112100,406747830,13170,13170,13170,13170,420
20230720,112000,401216430,13160,13160,13160,13160,0
20230720,111900,401216430,13160,13170,13170,13160,131
20230720,111800,399491760,13170,13170,13170,13170,0
20230720,111700,399491760,13170,13170,13170,13170,0
20230720,111600,399491760,13170,13170,13170,13170,30
20230720,111500,399096660,13160,13170,13170,13160,595
20230720,111400,391263190,13170,13180,13180,13170,215
20230720,111300,388430990,13170,13170,13170,13170,0
20230720,111200,388430990,13170,13170,13170,13170,8
20230720,111100,388325630,13170,13170,13170,13170,30
20230720,111000,387930530,13170,13180,13200,13170,161
20230720,110900,385806130,13170,13170,13170,13170,0
20230720,110800,385806130,13170,13180,13180,13170,230
20230720,110700,382775030,13180,13180,13180,13180,26
20230720,110600,382432350,13180,13180,13180,13180,4
20230720,110500,382379630,13180,13180,13180,13180,100
20230720,110400,381061630,13170,13170,13170,13170,0
20230720,110300,381061630,13170,13170,13170,13170,30
20230720,110200,380666530,13170,13170,13170,13170,0
20230720,110100,380666530,13170,13170,13170,13170,0
20230720,110000,380666530,13170,13170,13170,13170,87
20230720,105900,379520740,13180,13190,13190,13180,181
20230720,105800,377135150,13160,13160,13160,13160,30
20230720,105700,376740350,13160,13180,13180,13160,900
20230720,105600,364895870,13200,13190,13200,13190,22
20230720,105500,364605670,13180,13170,13180,13170,48
20230720,105400,363973330,13180,13180,13180,13180,10
20230720,105300,363841530,13180,13180,13180,13180,1
20230720,105200,363828350,13180,13180,13180,13180,1
20230720,105100,363815170,13200,13170,13200,13170,8
20230720,105000,363709780,13170,13170,13180,13170,70
20230720,104900,362787780,13200,13200,13200,13200,0
20230720,104800,362787780,13200,13200,13200,13200,2
20230720,104700,362761380,13200,13170,13200,13170,32
20230720,104600,362339880,13160,13160,13160,13160,0
20230720,104500,362339880,13160,13160,13160,13160,0
20230720,104400,362339880,13160,13160,13160,13160,60
20230720,104300,361550280,13160,13160,13160,13160,0
20230720,104200,361550280,13160,13160,13160,13160,0
20230720,104100,361550280,13160,13160,13160,13160,30
20230720,104000,361155480,13150,13170,13170,13150,850
20230720,103900,349971750,13160,13170,13170,13160,230
20230720,103800,346942950,13170,13170,13170,13170,0
20230720,103700,346942950,13170,13170,13170,13170,500
20230720,103600,340357950,13180,13180,13180,13180,30
20230720,103500,339962550,13170,13170,13170,13170,0
20230720,103400,339962550,13170,13170,13170,13170,100
20230720,103300,338645550,13170,13170,13170,13170,30
20230720,103200,338250450,13180,13180,13180,13180,0
20230720,103100,338250450,13180,13180,13180,13180,0
20230720,103000,338250450,13180,13180,13180,13180,1
20230720,102900,338237270,13200,13200,13200,13200,2
20230720,102800,338210870,13190,13190,13190,13190,145
20230720,102700,336298320,13160,13160,13160,13160,0
20230720,102600,336298320,13160,13180,13180,13160,132
20230720,102500,334559120,13180,13160,13180,13160,909
20230720,102400,322596140,13160,13160,13160,13160,18
20230720,102300,322359260,13130,13130,13130,13130,0
20230720,102200,322359260,13130,13130,13130,13130,200
20230720,102100,319733260,13130,13140,13140,13130,239
20230720,102000,316594800,13130,13130,13130,13130,0
20230720,101900,316594800,13130,13130,13130,13130,1
20230720,101800,316581670,13130,13130,13130,13130,0
20230720,101700,316581670,13130,13130,13130,13130,499
20230720,101600,310029800,13130,13130,13130,13130,530
20230720,101500,303070900,13130,13130,13130,13130,0
20230720,101400,303070900,13130,13130,13130,13130,671
20230720,101300,294260670,13130,13130,13130,13120,178
20230720,101200,291924200,13130,13130,13130,13130,0
20230720,101100,291924200,13130,13130,13130,13130,204
20230720,101000,289245680,13130,13170,13170,13120,1132
20230720,100900,274383200,13130,13140,13140,13130,341
20230720,100800,269902520,13140,13150,13150,13140,500
20230720,100700,263332420,13130,13130,13130,13130,0
20230720,100600,263332420,13130,13130,13130,13130,22
20230720,100500,263043560,13130,13130,13130,13130,33
20230720,100400,262610270,13130,13130,13130,13130,0
20230720,100300,262610270,13130,13120,13130,13120,546
20230720,100200,255441300,13120,13120,13120,13120,138
20230720,100100,253630740,13120,13130,13130,13120,1680
20230720,100000,231577530,13130,13130,13130,13130,0
20230720,095900,231577530,13130,13140,13140,13130,300
20230720,095800,227636270,13150,13150,13150,13150,165
20230720,095700,225466520,13140,13140,13140,13140,0
20230720,095600,225466520,13140,13140,13140,13140,0
20230720,095500,225466520,13140,13140,13140,13140,0
20230720,095400,225466520,13140,13140,13140,13140,0
20230720,095300,225466520,13140,13140,13140,13140,2
20230720,095200,225440240,13140,13140,13140,13140,100
20230720,095100,224126240,13140,13150,13150,13140,387
20230720,095000,219039810,13180,13180,13180,13180,5
20230720,094900,218973910,13180,13180,13180,13180,0
20230720,094800,218973910,13180,13180,13180,13180,15
20230720,094700,218776210,13140,13150,13150,13140,210
20230720,094600,216015160,13160,13150,13160,13150,41
20230720,094500,215475810,13150,13160,13160,13150,26
20230720,094400,215133840,13150,13150,13150,13150,0
20230720,094300,215133840,13150,13150,13150,13150,341
20230720,094200,210649690,13150,13140,13150,13140,21
20230720,094100,210373620,13140,13150,13150,13140,579
20230720,094000,202760070,13150,13180,13180,13150,271
20230720,093900,199194180,13180,13180,13180,13180,2
20230720,093800,199167820,13180,13180,13180,13180,6
20230720,093700,199088740,13180,13160,13180,13160,56
20230720,093600,198351580,13160,13180,13180,13160,201
20230720,093500,195706390,13180,13180,13180,13180,1
20230720,093400,195693210,13180,13150,13180,13150,91
20230720,093300,194496530,13130,13150,13150,13130,1000
20230720,093200,181357690,13140,13150,13150,13140,60
20230720,093100,180569190,13130,13130,13130,13130,100
20230720,093000,179256190,13130,13190,13190,13130,2203
20230720,092900,150276780,13200,13220,13220,13200,1602
20230720,092800,129120670,13220,13220,13230,13220,1979
20230720,092700,102958190,13220,13230,13230,13220,217
20230720,092600,100088450,13220,13220,13220,13220,70
20230720,092500,99163050,13210,13220,13220,13210,123
20230720,092400,97537720,13220,13220,13220,13220,1803
20230720,092300,73702060,13230,13220,13230,13220,157
20230720,092200,71626450,13220,13240,13240,13220,945
20230720,092100,59121310,13240,13240,13240,13240,100
20230720,092000,57797310,13240,13240,13240,13240,0
20230720,091900,57797310,13240,13240,13240,13240,71
20230720,091800,56857270,13300,13300,13300,13300,10
20230720,091700,56724270,13300,13240,13300,13230,226
20230720,091600,53733260,13230,13230,13230,13230,0
20230720,091500,53733260,13230,13250,13250,13230,500
20230720,091400,47108770,13220,13220,13220,13220,77
20230720,091300,46090830,13250,13250,13250,13250,0
20230720,091200,46090830,13250,13220,13250,13220,581
20230720,091100,38404010,13220,13240,13240,13220,318
20230720,091000,34195250,13240,13240,13240,13240,1
20230720,090900,34182010,13210,13210,13210,13210,0
20230720,090800,34182010,13210,13210,13210,13210,49
20230720,090700,33534720,13210,13210,13210,13210,0
20230720,090600,33534720,13210,13210,13210,13210,100
20230720,090500,32213720,13210,13240,13240,13210,805
20230720,090400,21568390,13230,13230,13230,13230,0
20230720,090300,21568390,13230,13230,13230,13230,20
20230720,090200,21303790,13230,13230,13230,13220,746
20230720,090100,11434560,13230,13250,13250,13230,96
20230720,090000,10163220,13350,13240,13350,13240,767