KissMeData/009270/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184800,856497607,1341,1341,1341,1341,5606
20230720,184700,856497607,1341,1341,1341,1341,0
20230720,184600,856497607,1341,1341,1341,1341,0
20230720,184500,856497607,1341,1341,1341,1341,0
20230720,184400,856497607,1341,1341,1341,1341,0
20230720,184300,856497607,1341,1341,1341,1341,0
20230720,184200,856497607,1341,1341,1341,1341,0
20230720,184100,856497607,1341,1341,1341,1341,0
20230720,184000,856497607,1341,1341,1341,1341,0
20230720,183900,856497607,1341,1341,1341,1341,0
20230720,183800,856497607,1341,1341,1341,1341,0
20230720,183700,856497607,1341,1341,1341,1341,0
20230720,183600,856497607,1341,1341,1341,1341,0
20230720,183500,856497607,1341,1341,1341,1341,0
20230720,183400,856497607,1341,1341,1341,1341,0
20230720,183300,856497607,1341,1341,1341,1341,0
20230720,183200,856497607,1341,1341,1341,1341,0
20230720,183100,856497607,1341,1341,1341,1341,0
20230720,183000,856497607,1341,1341,1341,1341,0
20230720,182900,856497607,1341,1341,1341,1341,0
20230720,182800,856497607,1341,1341,1341,1341,0
20230720,182700,856497607,1341,1341,1341,1341,0
20230720,182600,856497607,1341,1341,1341,1341,0
20230720,182500,856497607,1341,1341,1341,1341,0
20230720,182400,856497607,1341,1341,1341,1341,0
20230720,182300,856497607,1341,1341,1341,1341,0
20230720,182200,856497607,1341,1341,1341,1341,0
20230720,182100,856497607,1341,1341,1341,1341,0
20230720,182000,856497607,1341,1341,1341,1341,0
20230720,181900,856497607,1341,1341,1341,1341,0
20230720,181800,856497607,1341,1341,1341,1341,5606
20230720,181700,856497607,1341,1341,1341,1341,0
20230720,181600,856497607,1341,1341,1341,1341,0
20230720,181500,856497607,1341,1341,1341,1341,0
20230720,181400,856497607,1341,1341,1341,1341,0
20230720,181300,856497607,1341,1341,1341,1341,0
20230720,181200,856497607,1341,1341,1341,1341,0
20230720,181100,856497607,1341,1341,1341,1341,0
20230720,181000,856497607,1341,1341,1341,1341,0
20230720,180900,856497607,1341,1341,1341,1341,0
20230720,180800,856497607,1341,1341,1341,1341,0
20230720,180700,856497607,1341,1341,1341,1341,0
20230720,180600,856497607,1341,1341,1341,1341,0
20230720,180500,856497607,1341,1341,1341,1341,0
20230720,180400,856497607,1341,1341,1341,1341,0
20230720,180300,856497607,1341,1341,1341,1341,0
20230720,180200,856497607,1341,1341,1341,1341,0
20230720,180100,856497607,1341,1341,1341,1341,0
20230720,180000,856497607,1341,1341,1341,1341,0
20230720,175900,856497607,1341,1341,1341,1341,0
20230720,175800,856497607,1341,1341,1341,1341,0
20230720,175700,856497607,1341,1341,1341,1341,0
20230720,175600,856497607,1341,1341,1341,1341,0
20230720,175500,856497607,1341,1341,1341,1341,0
20230720,175400,856497607,1341,1341,1341,1341,0
20230720,175300,856497607,1341,1341,1341,1341,0
20230720,175200,856497607,1341,1341,1341,1341,0
20230720,175100,856497607,1341,1341,1341,1341,0
20230720,175000,856497607,1341,1341,1341,1341,0
20230720,174900,856497607,1341,1341,1341,1341,0
20230720,174800,856497607,1341,1341,1341,1341,5606
20230720,174700,856497607,1341,1341,1341,1341,0
20230720,174600,856497607,1341,1341,1341,1341,0
20230720,174500,856497607,1341,1341,1341,1341,0
20230720,174400,856497607,1341,1341,1341,1341,0
20230720,174300,856497607,1341,1341,1341,1341,0
20230720,174200,856497607,1341,1341,1341,1341,0
20230720,174100,856497607,1341,1341,1341,1341,0
20230720,174000,856497607,1341,1341,1341,1341,0
20230720,173900,856497607,1341,1341,1341,1341,0
20230720,173800,856497607,1341,1341,1341,1341,0
20230720,173700,856497607,1341,1341,1341,1341,0
20230720,173600,856497607,1341,1341,1341,1341,0
20230720,173500,856497607,1341,1341,1341,1341,0
20230720,173400,856497607,1341,1341,1341,1341,0
20230720,173300,856497607,1341,1341,1341,1341,0
20230720,173200,856497607,1341,1341,1341,1341,0
20230720,173100,856497607,1341,1341,1341,1341,0
20230720,173000,856497607,1341,1341,1341,1341,0
20230720,172900,856497607,1341,1341,1341,1341,0
20230720,172800,856497607,1341,1341,1341,1341,0
20230720,172700,856497607,1341,1341,1341,1341,0
20230720,172600,856497607,1341,1341,1341,1341,0
20230720,172500,856497607,1341,1341,1341,1341,0
20230720,172400,856497607,1341,1341,1341,1341,0
20230720,172300,856497607,1341,1341,1341,1341,0
20230720,172200,856497607,1341,1341,1341,1341,0
20230720,172100,856497607,1341,1341,1341,1341,0
20230720,172000,856497607,1341,1341,1341,1341,0
20230720,171900,856497607,1341,1341,1341,1341,0
20230720,171800,856497607,1341,1341,1341,1341,5606
20230720,171700,856497607,1341,1341,1341,1341,0
20230720,171600,856497607,1341,1341,1341,1341,0
20230720,171500,856497607,1341,1341,1341,1341,0
20230720,171400,856497607,1341,1341,1341,1341,0
20230720,171300,856497607,1341,1341,1341,1341,0
20230720,171200,856497607,1341,1341,1341,1341,0
20230720,171100,856497607,1341,1341,1341,1341,0
20230720,171000,856497607,1341,1341,1341,1341,0
20230720,170900,856497607,1341,1341,1341,1341,0
20230720,170800,856497607,1341,1341,1341,1341,0
20230720,170700,856497607,1341,1341,1341,1341,0
20230720,170600,856497607,1341,1341,1341,1341,0
20230720,170500,856497607,1341,1341,1341,1341,0
20230720,170400,856497607,1341,1341,1341,1341,0
20230720,170300,856497607,1341,1341,1341,1341,0
20230720,170200,856497607,1341,1341,1341,1341,0
20230720,170100,856497607,1341,1341,1341,1341,0
20230720,170000,856497607,1341,1341,1341,1341,0
20230720,165900,856497607,1341,1341,1341,1341,0
20230720,165800,856497607,1341,1341,1341,1341,0
20230720,165700,856497607,1341,1341,1341,1341,0
20230720,165600,856497607,1341,1341,1341,1341,0
20230720,165500,856497607,1341,1341,1341,1341,0
20230720,165400,856497607,1341,1341,1341,1341,0
20230720,165300,856497607,1341,1341,1341,1341,0
20230720,165200,856497607,1341,1341,1341,1341,0
20230720,165100,856497607,1341,1341,1341,1341,0
20230720,165000,856497607,1341,1341,1341,1341,0
20230720,164900,856497607,1341,1341,1341,1341,0
20230720,164800,856497607,1341,1341,1341,1341,5606
20230720,164700,856497607,1341,1341,1341,1341,0
20230720,164600,856497607,1341,1341,1341,1341,0
20230720,164500,856497607,1341,1341,1341,1341,0
20230720,164400,856497607,1341,1341,1341,1341,0
20230720,164300,856497607,1341,1341,1341,1341,0
20230720,164200,856497607,1341,1341,1341,1341,0
20230720,164100,856497607,1341,1341,1341,1341,0
20230720,164000,856497607,1341,1341,1341,1341,0
20230720,163900,856497607,1341,1341,1341,1341,0
20230720,163800,856497607,1341,1341,1341,1341,0
20230720,163700,856497607,1341,1341,1341,1341,0
20230720,163600,856497607,1341,1341,1341,1341,0
20230720,163500,856497607,1341,1341,1341,1341,0
20230720,163400,856497607,1341,1341,1341,1341,0
20230720,163300,856497607,1341,1341,1341,1341,0
20230720,163200,856497607,1341,1341,1341,1341,0
20230720,163100,856497607,1341,1341,1341,1341,0
20230720,163000,856497607,1341,1341,1341,1341,0
20230720,162900,856497607,1341,1341,1341,1341,0
20230720,162800,856497607,1341,1341,1341,1341,0
20230720,162700,856497607,1341,1341,1341,1341,0
20230720,162600,856497607,1341,1341,1341,1341,0
20230720,162500,856497607,1341,1341,1341,1341,0
20230720,162400,856497607,1341,1341,1341,1341,0
20230720,162300,856497607,1341,1341,1341,1341,0
20230720,162200,856497607,1341,1341,1341,1341,0
20230720,162100,856497607,1341,1341,1341,1341,0
20230720,162000,856497607,1341,1341,1341,1341,0
20230720,161900,856497607,1341,1341,1341,1341,0
20230720,161800,856497607,1341,1341,1341,1341,5606
20230720,161700,856497607,1341,1341,1341,1341,0
20230720,161600,856497607,1341,1341,1341,1341,0
20230720,161500,856497607,1341,1341,1341,1341,0
20230720,161400,856497607,1341,1341,1341,1341,0
20230720,161300,856497607,1341,1341,1341,1341,0
20230720,161200,856497607,1341,1341,1341,1341,0
20230720,161100,856497607,1341,1341,1341,1341,0
20230720,161000,856497607,1341,1341,1341,1341,0
20230720,160900,856497607,1341,1341,1341,1341,0
20230720,160800,856497607,1341,1341,1341,1341,0
20230720,160700,856497607,1341,1341,1341,1341,0
20230720,160600,856497607,1341,1341,1341,1341,0
20230720,160500,856497607,1341,1341,1341,1341,0
20230720,160400,856497607,1341,1341,1341,1341,0
20230720,160300,856497607,1341,1341,1341,1341,0
20230720,160200,856497607,1341,1341,1341,1341,0
20230720,160100,856497607,1341,1341,1341,1341,0
20230720,160000,856497607,1341,1341,1341,1341,0
20230720,155900,856497607,1341,1341,1341,1341,0
20230720,155800,856497607,1341,1341,1341,1341,0
20230720,155700,856497607,1341,1341,1341,1341,0
20230720,155600,856497607,1341,1341,1341,1341,0
20230720,155500,856497607,1341,1341,1341,1341,0
20230720,155400,856497607,1341,1341,1341,1341,0
20230720,155300,856497607,1341,1341,1341,1341,0
20230720,155200,856497607,1341,1341,1341,1341,0
20230720,155100,856497607,1341,1341,1341,1341,0
20230720,155000,856497607,1341,1341,1341,1341,0
20230720,154900,856497607,1341,1341,1341,1341,0
20230720,154800,856497607,1341,1341,1341,1341,5606
20230720,154700,856497607,1341,1341,1341,1341,0
20230720,154600,856497607,1341,1341,1341,1341,0
20230720,154500,856497607,1341,1341,1341,1341,0
20230720,154400,856497607,1341,1341,1341,1341,0
20230720,154300,856497607,1341,1341,1341,1341,0
20230720,154200,856497607,1341,1341,1341,1341,0
20230720,154100,856497607,1341,1341,1341,1341,0
20230720,154000,856497607,1341,1341,1341,1341,0
20230720,153900,856497607,1341,1341,1341,1341,0
20230720,153800,856497607,1341,1341,1341,1341,0
20230720,153700,856497607,1341,1341,1341,1341,0
20230720,153600,856497607,1341,1341,1341,1341,0
20230720,153500,856497607,1341,1341,1341,1341,0
20230720,153400,856497607,1341,1341,1341,1341,0
20230720,153300,856497607,1341,1341,1341,1341,0
20230720,153200,856497607,1341,1341,1341,1341,0
20230720,153100,856497607,1341,1341,1341,1341,0
20230720,153000,856497607,1341,1341,1341,1341,5606
20230720,152900,848979961,1342,1342,1342,1342,0
20230720,152800,848979961,1342,1342,1342,1342,0
20230720,152700,848979961,1342,1342,1342,1342,0
20230720,152600,848979961,1342,1342,1342,1342,0
20230720,152500,848979961,1342,1342,1342,1342,0
20230720,152400,848979961,1342,1342,1342,1342,0
20230720,152300,848979961,1342,1342,1342,1342,0
20230720,152200,848979961,1342,1342,1342,1342,0
20230720,152100,848979961,1342,1342,1342,1342,0
20230720,152000,848979961,1342,1342,1342,1342,0
20230720,151900,848979961,1342,1334,1343,1333,10200
20230720,151800,835357453,1334,1333,1334,1332,1636
20230720,151700,833176806,1334,1333,1334,1333,5022
20230720,151600,826477468,1333,1333,1333,1333,2816
20230720,151500,822723740,1334,1333,1334,1333,187
20230720,151400,822474291,1332,1331,1332,1331,562
20230720,151300,821725912,1331,1331,1331,1331,71
20230720,151200,821631411,1331,1331,1331,1331,10
20230720,151100,821618101,1331,1331,1331,1331,1
20230720,151000,821616770,1331,1331,1331,1331,13
20230720,150900,821599467,1331,1331,1331,1331,472
20230720,150800,820971235,1332,1332,1332,1332,1
20230720,150700,820969903,1332,1332,1332,1332,642
20230720,150600,820114759,1332,1333,1333,1332,184
20230720,150500,819869665,1333,1333,1333,1333,0
20230720,150400,819869665,1333,1333,1333,1333,97
20230720,150300,819740364,1334,1334,1334,1334,12
20230720,150200,819724356,1334,1333,1334,1333,1469
20230720,150100,817765229,1334,1334,1334,1334,0
20230720,150000,817765229,1334,1331,1334,1331,342
20230720,145900,817309254,1331,1331,1331,1331,3530
20230720,145800,812610824,1331,1331,1331,1331,0
20230720,145700,812610824,1331,1331,1331,1331,10
20230720,145600,812597514,1330,1330,1330,1330,57
20230720,145500,812521704,1331,1331,1331,1331,0
20230720,145400,812521704,1331,1331,1331,1331,0
20230720,145300,812521704,1331,1331,1331,1331,18
20230720,145200,812497746,1331,1330,1331,1330,2141
20230720,145100,809649216,1331,1331,1331,1331,40
20230720,145000,809595976,1330,1330,1330,1330,1947
20230720,144900,807006466,1330,1331,1331,1330,17
20230720,144800,806983846,1330,1330,1330,1330,0
20230720,144700,806983846,1330,1330,1330,1330,0
20230720,144600,806983846,1330,1330,1330,1330,0
20230720,144500,806983846,1330,1330,1330,1330,0
20230720,144400,806983846,1330,1330,1330,1330,0
20230720,144300,806983846,1330,1330,1330,1330,4
20230720,144200,806978526,1330,1330,1330,1330,2923
20230720,144100,803090936,1330,1331,1331,1330,147
20230720,144000,802895376,1330,1331,1331,1330,2
20230720,143900,802892715,1331,1331,1331,1331,4
20230720,143800,802887391,1331,1330,1331,1330,8020
20230720,143700,792220789,1331,1331,1331,1331,10
20230720,143600,792207479,1330,1330,1330,1330,6170
20230720,143500,784001379,1330,1331,1332,1330,1302
20230720,143400,782269517,1332,1332,1332,1332,6
20230720,143300,782261525,1333,1333,1333,1333,0
20230720,143200,782261525,1333,1333,1333,1333,0
20230720,143100,782261525,1333,1333,1333,1333,0
20230720,143000,782261525,1333,1333,1333,1333,0
20230720,142900,782261525,1333,1333,1333,1333,0
20230720,142800,782261525,1333,1333,1333,1333,0
20230720,142700,782261525,1333,1333,1333,1333,0
20230720,142600,782261525,1333,1331,1333,1330,4211
20230720,142500,776660113,1331,1331,1331,1331,1361
20230720,142400,774848622,1331,1331,1331,1331,3639
20230720,142300,770005113,1331,1332,1332,1331,3000
20230720,142200,766010597,1332,1332,1332,1332,101
20230720,142100,765876065,1332,1332,1332,1332,0
20230720,142000,765876065,1332,1332,1332,1332,0
20230720,141900,765876065,1332,1332,1332,1332,2
20230720,141800,765873401,1332,1332,1332,1332,0
20230720,141700,765873401,1332,1332,1332,1332,1
20230720,141600,765872069,1333,1333,1333,1333,242
20230720,141500,765549483,1333,1333,1333,1333,10
20230720,141400,765536153,1333,1333,1333,1333,0
20230720,141300,765536153,1333,1333,1333,1333,822
20230720,141200,764440427,1333,1333,1333,1333,23
20230720,141100,764409768,1333,1333,1333,1333,51
20230720,141000,764341785,1333,1333,1333,1333,6
20230720,140900,764333787,1332,1332,1332,1332,97
20230720,140800,764204583,1332,1332,1332,1332,5
20230720,140700,764197923,1332,1332,1332,1332,0
20230720,140600,764197923,1332,1332,1332,1332,1672
20230720,140500,761970819,1332,1332,1332,1332,0
20230720,140400,761970819,1332,1332,1332,1332,1000
20230720,140300,760638819,1331,1331,1331,1331,10
20230720,140200,760625509,1331,1331,1331,1331,1010
20230720,140100,759281199,1332,1332,1332,1332,4264
20230720,140000,753601551,1334,1333,1334,1333,10
20230720,135900,753588216,1334,1334,1334,1334,0
20230720,135800,753588216,1334,1334,1334,1334,0
20230720,135700,753588216,1334,1333,1334,1333,23
20230720,135600,753557539,1334,1334,1334,1334,0
20230720,135500,753557539,1334,1334,1334,1334,0
20230720,135400,753557539,1334,1334,1334,1334,0
20230720,135300,753557539,1334,1334,1334,1334,0
20230720,135200,753557539,1334,1334,1334,1334,0
20230720,135100,753557539,1334,1334,1334,1334,152
20230720,135000,753354771,1333,1333,1333,1333,7
20230720,134900,753345440,1334,1334,1334,1334,0
20230720,134800,753345440,1334,1334,1334,1334,0
20230720,134700,753345440,1334,1334,1334,1334,40
20230720,134600,753292080,1334,1334,1334,1334,0
20230720,134500,753292080,1334,1334,1334,1334,0
20230720,134400,753292080,1334,1334,1334,1334,0
20230720,134300,753292080,1334,1334,1334,1334,0
20230720,134200,753292080,1334,1334,1334,1334,1500
20230720,134100,751291080,1334,1334,1334,1334,100
20230720,134000,751157680,1334,1334,1334,1334,0
20230720,133900,751157680,1334,1334,1334,1334,0
20230720,133800,751157680,1334,1334,1334,1334,0
20230720,133700,751157680,1334,1332,1334,1332,35
20230720,133600,751111000,1332,1333,1334,1332,52
20230720,133500,751041733,1333,1333,1333,1333,0
20230720,133400,751041733,1333,1333,1333,1333,0
20230720,133300,751041733,1333,1333,1333,1333,300
20230720,133200,750641833,1334,1334,1334,1334,0
20230720,133100,750641833,1334,1334,1334,1334,0
20230720,133000,750641833,1334,1333,1334,1333,3627
20230720,132900,745804444,1332,1332,1332,1332,0
20230720,132800,745804444,1332,1332,1332,1332,50
20230720,132700,745737844,1334,1334,1334,1334,440
20230720,132600,745150884,1334,1334,1334,1334,0
20230720,132500,745150884,1334,1334,1334,1334,101
20230720,132400,745016150,1334,1334,1334,1334,1
20230720,132300,745014816,1334,1334,1334,1334,0
20230720,132200,745014816,1334,1334,1334,1334,788
20230720,132100,743963624,1333,1334,1334,1333,625
20230720,132000,743130429,1333,1333,1333,1333,0
20230720,131900,743130429,1333,1334,1334,1333,1004
20230720,131800,741792093,1334,1334,1334,1334,0
20230720,131700,741792093,1334,1334,1335,1334,41
20230720,131600,741737398,1334,1334,1334,1334,0
20230720,131500,741737398,1334,1334,1334,1334,159
20230720,131400,741525292,1335,1335,1335,1335,10
20230720,131300,741511942,1335,1335,1335,1335,3
20230720,131200,741507937,1334,1334,1334,1334,0
20230720,131100,741507937,1334,1334,1334,1334,5
20230720,131000,741501267,1334,1334,1334,1334,1
20230720,130900,741499933,1334,1334,1334,1334,9
20230720,130800,741487927,1334,1334,1334,1334,264
20230720,130700,741135751,1334,1334,1334,1334,1076
20230720,130600,739700367,1334,1334,1334,1334,5
20230720,130500,739693697,1334,1334,1334,1333,14
20230720,130400,739675029,1334,1334,1334,1334,0
20230720,130300,739675029,1334,1334,1334,1334,0
20230720,130200,739675029,1334,1334,1334,1334,0
20230720,130100,739675029,1334,1334,1334,1334,10
20230720,130000,739661689,1335,1335,1335,1335,0
20230720,125900,739661689,1335,1335,1335,1335,0
20230720,125800,739661689,1335,1335,1335,1335,0
20230720,125700,739661689,1335,1335,1335,1335,40
20230720,125600,739608289,1335,1335,1335,1335,18
20230720,125500,739584259,1335,1335,1335,1335,28
20230720,125400,739546879,1335,1335,1335,1335,0
20230720,125300,739546879,1335,1335,1335,1335,82
20230720,125200,739437409,1335,1335,1335,1335,2000
20230720,125100,736767409,1333,1333,1333,1333,0
20230720,125000,736767409,1333,1333,1333,1333,17
20230720,124900,736744748,1333,1333,1333,1333,0
20230720,124800,736744748,1333,1333,1333,1333,0
20230720,124700,736744748,1333,1334,1334,1333,41
20230720,124600,736690055,1335,1335,1335,1335,0
20230720,124500,736690055,1335,1335,1335,1335,0
20230720,124400,736690055,1335,1335,1335,1335,14
20230720,124300,736671365,1335,1335,1335,1335,0
20230720,124200,736671365,1335,1335,1335,1335,0
20230720,124100,736671365,1335,1335,1335,1335,1488
20230720,124000,734684885,1335,1335,1335,1335,1
20230720,123900,734683550,1335,1335,1335,1335,3
20230720,123800,734679545,1335,1335,1335,1335,0
20230720,123700,734679545,1335,1335,1335,1335,80
20230720,123600,734572745,1335,1335,1335,1335,3
20230720,123500,734568740,1335,1335,1335,1335,0
20230720,123400,734568740,1335,1335,1335,1335,100
20230720,123300,734435240,1335,1335,1335,1335,341
20230720,123200,733980005,1334,1334,1334,1334,100
20230720,123100,733846605,1334,1334,1334,1334,1266
20230720,123000,732157761,1334,1334,1334,1334,0
20230720,122900,732157761,1334,1334,1334,1334,0
20230720,122800,732157761,1334,1334,1334,1334,7
20230720,122700,732148423,1334,1334,1334,1334,1
20230720,122600,732147089,1331,1331,1331,1331,24
20230720,122500,732115145,1331,1331,1331,1331,0
20230720,122400,732115145,1331,1331,1331,1331,2000
20230720,122300,729453145,1331,1333,1333,1331,1000
20230720,122200,728122019,1334,1334,1334,1334,0
20230720,122100,728122019,1334,1334,1334,1334,4
20230720,122000,728116683,1334,1334,1334,1334,60
20230720,121900,728036643,1333,1333,1333,1333,0
20230720,121800,728036643,1333,1333,1333,1333,0
20230720,121700,728036643,1333,1333,1333,1333,574
20230720,121600,727271501,1333,1333,1333,1333,150
20230720,121500,727071551,1333,1333,1333,1333,100
20230720,121400,726938251,1333,1333,1333,1333,276
20230720,121300,726570343,1331,1332,1332,1331,1200
20230720,121200,724972123,1332,1332,1332,1332,0
20230720,121100,724972123,1332,1332,1332,1332,97
20230720,121000,724842919,1332,1332,1332,1332,500
20230720,120900,724176919,1332,1332,1332,1332,0
20230720,120800,724176919,1332,1334,1334,1332,1008
20230720,120700,722833720,1334,1335,1335,1334,182
20230720,120600,722590851,1334,1334,1334,1334,0
20230720,120500,722590851,1334,1335,1335,1334,233
20230720,120400,722279893,1335,1335,1335,1335,0
20230720,120300,722279893,1335,1335,1335,1335,0
20230720,120200,722279893,1335,1335,1335,1335,202
20230720,120100,722010223,1335,1335,1335,1335,188
20230720,120000,721759243,1334,1334,1334,1334,0
20230720,115900,721759243,1334,1334,1334,1334,0
20230720,115800,721759243,1334,1334,1334,1334,18
20230720,115700,721735231,1334,1333,1334,1333,719
20230720,115600,720776785,1333,1333,1333,1333,0
20230720,115500,720776785,1333,1334,1335,1333,502
20230720,115400,720107117,1333,1333,1333,1333,98
20230720,115300,719976483,1335,1335,1335,1335,1
20230720,115200,719975148,1334,1334,1334,1334,400
20230720,115100,719441548,1334,1334,1334,1334,0
20230720,115000,719441548,1334,1334,1334,1334,0
20230720,114900,719441548,1334,1331,1334,1331,15956
20230720,114800,698201244,1332,1332,1332,1331,4242
20230720,114700,692555119,1332,1332,1332,1332,456
20230720,114600,691947727,1332,1332,1332,1332,1100
20230720,114500,690482527,1332,1332,1332,1332,0
20230720,114400,690482527,1332,1332,1332,1332,2503
20230720,114300,687148531,1333,1333,1333,1333,34
20230720,114200,687103209,1333,1333,1333,1333,200
20230720,114100,686836609,1333,1333,1333,1333,1482
20230720,114000,684861103,1333,1333,1333,1333,2
20230720,113900,684858437,1333,1333,1333,1333,0
20230720,113800,684858437,1333,1333,1333,1333,0
20230720,113700,684858437,1333,1334,1334,1333,56
20230720,113600,684783739,1334,1334,1334,1334,212
20230720,113500,684500931,1334,1334,1334,1334,1706
20230720,113400,682225127,1334,1334,1334,1334,1
20230720,113300,682223793,1335,1335,1335,1335,1
20230720,113200,682222458,1335,1335,1335,1335,43
20230720,113100,682165053,1335,1335,1335,1335,50
20230720,113000,682098303,1334,1334,1334,1334,1
20230720,112900,682096969,1333,1335,1335,1333,147
20230720,112800,681900918,1333,1333,1333,1333,0
20230720,112700,681900918,1333,1333,1333,1333,40
20230720,112600,681847598,1333,1333,1333,1333,1
20230720,112500,681846265,1332,1332,1332,1332,0
20230720,112400,681846265,1332,1331,1332,1331,1224
20230720,112300,680215898,1332,1333,1333,1332,18825
20230720,112200,655140885,1333,1333,1333,1333,433
20230720,112100,654563696,1333,1333,1333,1333,1
20230720,112000,654562363,1333,1336,1336,1333,21
20230720,111900,654534367,1333,1333,1333,1333,1040
20230720,111800,653148047,1336,1336,1336,1336,22
20230720,111700,653118655,1336,1336,1336,1336,40
20230720,111600,653065215,1337,1337,1337,1337,0
20230720,111500,653065215,1337,1337,1337,1337,2
20230720,111400,653062541,1332,1333,1337,1332,26540
20230720,111300,617684918,1333,1333,1333,1333,0
20230720,111200,617684918,1333,1333,1334,1333,6110
20230720,111100,609540088,1333,1340,1340,1333,21
20230720,111000,609511955,1332,1335,1335,1332,2322
20230720,110900,606416862,1335,1335,1335,1332,6971
20230720,110800,597126913,1343,1337,1343,1333,2241
20230720,110700,594137100,1343,1336,1343,1336,4419
20230720,110600,588232216,1337,1340,1341,1337,4865
20230720,110500,581722065,1340,1342,1342,1340,2984
20230720,110400,577720407,1343,1344,1344,1343,1083
20230720,110300,576265925,1344,1344,1344,1344,43
20230720,110200,576208133,1344,1344,1344,1344,0
20230720,110100,576208133,1344,1344,1344,1344,900
20230720,110000,574998533,1345,1345,1345,1345,375
20230720,105900,574494158,1345,1347,1348,1345,249
20230720,105800,574158904,1347,1347,1348,1347,145
20230720,105700,573963549,1348,1348,1348,1348,164
20230720,105600,573742477,1348,1348,1348,1348,244
20230720,105500,573413565,1348,1348,1348,1348,325
20230720,105400,572975465,1348,1348,1348,1348,387
20230720,105300,572453789,1348,1348,1348,1348,99
20230720,105200,572320337,1346,1346,1346,1346,39
20230720,105100,572267843,1346,1346,1346,1346,5
20230720,105000,572261113,1346,1348,1348,1346,2005
20230720,104900,569559561,1348,1348,1348,1348,10
20230720,104800,569546081,1348,1349,1349,1348,641
20230720,104700,568681576,1349,1350,1350,1349,176
20230720,104600,568443988,1350,1349,1350,1349,124
20230720,104500,568276593,1350,1350,1350,1350,391
20230720,104400,567748743,1350,1349,1350,1349,1081
20230720,104300,566290415,1350,1349,1350,1349,1626
20230720,104200,564095815,1349,1349,1349,1349,147
20230720,104100,563897512,1349,1350,1350,1349,285
20230720,104000,563512923,1348,1349,1350,1348,171
20230720,103900,563282140,1350,1349,1350,1349,703
20230720,103800,562333215,1347,1347,1347,1347,202
20230720,103700,562061121,1347,1347,1347,1347,0
20230720,103600,562061121,1347,1349,1349,1347,368
20230720,103500,561565179,1349,1349,1349,1349,127
20230720,103400,561393856,1349,1350,1350,1349,671
20230720,103300,560488503,1350,1350,1350,1350,124
20230720,103200,560321103,1350,1350,1350,1350,318
20230720,103100,559891803,1350,1350,1350,1350,173
20230720,103000,559658253,1350,1350,1351,1350,302
20230720,102900,559250551,1350,1350,1350,1350,180
20230720,102800,559007551,1350,1350,1350,1350,97
20230720,102700,558876601,1350,1350,1350,1350,2283
20230720,102600,555794551,1351,1351,1351,1351,161
20230720,102500,555577040,1351,1351,1351,1351,653
20230720,102400,554694837,1350,1350,1350,1350,1543
20230720,102300,552611787,1350,1349,1350,1349,4991
20230720,102200,545878612,1348,1347,1348,1347,580
20230720,102100,545096774,1347,1347,1348,1347,29
20230720,102000,545057701,1348,1349,1349,1348,881
20230720,101900,543869856,1349,1348,1349,1348,406
20230720,101800,543322462,1348,1348,1348,1348,907
20230720,101700,542099826,1344,1345,1348,1344,103
20230720,101600,541961302,1344,1346,1348,1341,1876
20230720,101500,539441384,1345,1343,1345,1343,8
20230720,101400,539430636,1343,1343,1343,1343,1005
20230720,101300,538080921,1342,1345,1345,1342,3906
20230720,101200,532838481,1345,1345,1345,1345,72
20230720,101100,532741641,1348,1346,1348,1345,176
20230720,101000,532504499,1347,1345,1347,1345,2656
20230720,100900,528928496,1341,1345,1345,1341,1250
20230720,100800,527251246,1345,1344,1345,1344,2284
20230720,100700,524180272,1344,1344,1344,1344,82
20230720,100600,524070064,1344,1341,1344,1341,275
20230720,100500,523700917,1344,1343,1344,1343,26
20230720,100400,523665981,1342,1342,1342,1341,1630
20230720,100300,521480021,1342,1344,1344,1342,56
20230720,100200,521404845,1341,1341,1341,1340,2450
20230720,100100,518119623,1345,1343,1345,1343,2550
20230720,100000,514693010,1340,1341,1341,1340,150
20230720,095900,514492007,1343,1343,1343,1343,68
20230720,095800,514400683,1343,1344,1344,1343,132
20230720,095700,514223333,1344,1344,1344,1344,98
20230720,095600,514091621,1344,1343,1345,1340,10567
20230720,095500,499925740,1343,1342,1344,1342,426
20230720,095400,499353649,1341,1340,1342,1340,131
20230720,095300,499178007,1340,1341,1341,1340,1076
20230720,095200,497736149,1341,1340,1341,1340,223
20230720,095100,497437309,1340,1340,1340,1340,347
20230720,095000,496972329,1340,1343,1343,1340,641
20230720,094900,496113210,1341,1341,1341,1341,397
20230720,094800,495580833,1341,1343,1344,1341,127
20230720,094700,495410379,1342,1344,1344,1342,320
20230720,094600,494980520,1344,1347,1347,1344,6613
20230720,094500,486089540,1346,1347,1347,1346,186
20230720,094400,485839098,1347,1349,1349,1345,66
20230720,094300,485750174,1350,1351,1352,1345,3525
20230720,094200,480991875,1350,1341,1350,1341,39061
20230720,094100,428367237,1334,1337,1341,1333,13420
20230720,094000,410456094,1333,1330,1337,1330,4535
20230720,093900,404411740,1333,1331,1333,1330,5536
20230720,093800,397048544,1331,1336,1336,1331,3943
20230720,093700,391792693,1336,1337,1337,1336,2720
20230720,093600,388158713,1337,1336,1337,1336,6121
20230720,093500,379980921,1337,1337,1337,1337,539
20230720,093400,379260278,1336,1335,1338,1335,1705
20230720,093300,376982699,1335,1338,1338,1334,178
20230720,093200,376745066,1339,1338,1339,1338,46
20230720,093100,376683477,1339,1338,1339,1330,7816
20230720,093000,366234529,1339,1340,1340,1339,453
20230720,092900,365627933,1340,1339,1340,1339,887
20230720,092800,364439730,1339,1340,1340,1339,1815
20230720,092700,362007653,1340,1340,1340,1338,3818
20230720,092600,356892261,1340,1341,1341,1340,69
20230720,092500,356799762,1341,1341,1341,1340,2144
20230720,092400,353925525,1341,1338,1341,1338,8128
20230720,092300,343039974,1338,1335,1338,1335,355
20230720,092200,342566034,1335,1338,1338,1335,2344
20230720,092100,339435472,1338,1339,1339,1338,637
20230720,092000,338583043,1340,1341,1341,1338,1606
20230720,091900,336431049,1341,1344,1344,1340,1389
20230720,091800,334567673,1339,1340,1344,1339,10370
20230720,091700,320658417,1339,1342,1342,1339,9947
20230720,091600,307336212,1342,1344,1344,1341,3275
20230720,091500,302941454,1344,1335,1344,1335,9336
20230720,091400,290429005,1336,1339,1339,1335,7060
20230720,091300,280994797,1339,1340,1340,1337,4310
20230720,091200,275230900,1337,1342,1345,1337,9248
20230720,091100,262833138,1342,1331,1344,1331,22731
20230720,091000,232431137,1330,1327,1331,1325,15886
20230720,090900,211369787,1330,1333,1333,1327,7329
20230720,090800,201623664,1333,1334,1336,1332,7812
20230720,090700,191206804,1336,1326,1337,1326,20883
20230720,090600,163432998,1326,1326,1329,1325,22764
20230720,090500,133253474,1326,1326,1326,1323,33856
20230720,090400,88391789,1326,1319,1328,1319,30507
20230720,090300,48029709,1319,1312,1319,1310,10725
20230720,090200,33936963,1311,1305,1311,1303,9020
20230720,090100,22132893,1303,1304,1304,1303,2732
20230720,090000,18571671,1304,1305,1305,1303,14236