KissMeData/014530/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185400,576753750,3900,3900,3900,3900,2214
20230720,185300,576753750,3900,3900,3900,3900,0
20230720,185200,576753750,3900,3900,3900,3900,0
20230720,185100,576753750,3900,3900,3900,3900,0
20230720,185000,576753750,3900,3900,3900,3900,0
20230720,184900,576753750,3900,3900,3900,3900,0
20230720,184800,576753750,3900,3900,3900,3900,0
20230720,184700,576753750,3900,3900,3900,3900,0
20230720,184600,576753750,3900,3900,3900,3900,0
20230720,184500,576753750,3900,3900,3900,3900,0
20230720,184400,576753750,3900,3900,3900,3900,0
20230720,184300,576753750,3900,3900,3900,3900,0
20230720,184200,576753750,3900,3900,3900,3900,0
20230720,184100,576753750,3900,3900,3900,3900,0
20230720,184000,576753750,3900,3900,3900,3900,0
20230720,183900,576753750,3900,3900,3900,3900,0
20230720,183800,576753750,3900,3900,3900,3900,0
20230720,183700,576753750,3900,3900,3900,3900,0
20230720,183600,576753750,3900,3900,3900,3900,0
20230720,183500,576753750,3900,3900,3900,3900,0
20230720,183400,576753750,3900,3900,3900,3900,0
20230720,183300,576753750,3900,3900,3900,3900,0
20230720,183200,576753750,3900,3900,3900,3900,0
20230720,183100,576753750,3900,3900,3900,3900,0
20230720,183000,576753750,3900,3900,3900,3900,0
20230720,182900,576753750,3900,3900,3900,3900,0
20230720,182800,576753750,3900,3900,3900,3900,0
20230720,182700,576753750,3900,3900,3900,3900,0
20230720,182600,576753750,3900,3900,3900,3900,0
20230720,182500,576753750,3900,3900,3900,3900,0
20230720,182400,576753750,3900,3900,3900,3900,2214
20230720,182300,576753750,3900,3900,3900,3900,0
20230720,182200,576753750,3900,3900,3900,3900,0
20230720,182100,576753750,3900,3900,3900,3900,0
20230720,182000,576753750,3900,3900,3900,3900,0
20230720,181900,576753750,3900,3900,3900,3900,0
20230720,181800,576753750,3900,3900,3900,3900,0
20230720,181700,576753750,3900,3900,3900,3900,0
20230720,181600,576753750,3900,3900,3900,3900,0
20230720,181500,576753750,3900,3900,3900,3900,0
20230720,181400,576753750,3900,3900,3900,3900,0
20230720,181300,576753750,3900,3900,3900,3900,0
20230720,181200,576753750,3900,3900,3900,3900,0
20230720,181100,576753750,3900,3900,3900,3900,0
20230720,181000,576753750,3900,3900,3900,3900,0
20230720,180900,576753750,3900,3900,3900,3900,0
20230720,180800,576753750,3900,3900,3900,3900,0
20230720,180700,576753750,3900,3900,3900,3900,0
20230720,180600,576753750,3900,3900,3900,3900,0
20230720,180500,576753750,3900,3900,3900,3900,0
20230720,180400,576753750,3900,3900,3900,3900,0
20230720,180300,576753750,3900,3900,3900,3900,0
20230720,180200,576753750,3900,3900,3900,3900,0
20230720,180100,576753750,3900,3900,3900,3900,0
20230720,180000,576753750,3900,3900,3900,3900,0
20230720,175900,576753750,3900,3900,3900,3900,0
20230720,175800,576753750,3900,3900,3900,3900,0
20230720,175700,576753750,3900,3900,3900,3900,0
20230720,175600,576753750,3900,3900,3900,3900,0
20230720,175500,576753750,3900,3900,3900,3900,0
20230720,175400,576753750,3900,3900,3900,3900,2214
20230720,175300,576753750,3900,3900,3900,3900,0
20230720,175200,576753750,3900,3900,3900,3900,0
20230720,175100,576753750,3900,3900,3900,3900,0
20230720,175000,576753750,3900,3900,3900,3900,0
20230720,174900,576753750,3900,3900,3900,3900,0
20230720,174800,576753750,3900,3900,3900,3900,0
20230720,174700,576753750,3900,3900,3900,3900,0
20230720,174600,576753750,3900,3900,3900,3900,0
20230720,174500,576753750,3900,3900,3900,3900,0
20230720,174400,576753750,3900,3900,3900,3900,0
20230720,174300,576753750,3900,3900,3900,3900,0
20230720,174200,576753750,3900,3900,3900,3900,0
20230720,174100,576753750,3900,3900,3900,3900,0
20230720,174000,576753750,3900,3900,3900,3900,0
20230720,173900,576753750,3900,3900,3900,3900,0
20230720,173800,576753750,3900,3900,3900,3900,0
20230720,173700,576753750,3900,3900,3900,3900,0
20230720,173600,576753750,3900,3900,3900,3900,0
20230720,173500,576753750,3900,3900,3900,3900,0
20230720,173400,576753750,3900,3900,3900,3900,0
20230720,173300,576753750,3900,3900,3900,3900,0
20230720,173200,576753750,3900,3900,3900,3900,0
20230720,173100,576753750,3900,3900,3900,3900,0
20230720,173000,576753750,3900,3900,3900,3900,0
20230720,172900,576753750,3900,3900,3900,3900,0
20230720,172800,576753750,3900,3900,3900,3900,0
20230720,172700,576753750,3900,3900,3900,3900,0
20230720,172600,576753750,3900,3900,3900,3900,0
20230720,172500,576753750,3900,3900,3900,3900,0
20230720,172400,576753750,3900,3900,3900,3900,2214
20230720,172300,576753750,3900,3900,3900,3900,0
20230720,172200,576753750,3900,3900,3900,3900,0
20230720,172100,576753750,3900,3900,3900,3900,0
20230720,172000,576753750,3900,3900,3900,3900,0
20230720,171900,576753750,3900,3900,3900,3900,0
20230720,171800,576753750,3900,3900,3900,3900,0
20230720,171700,576753750,3900,3900,3900,3900,0
20230720,171600,576753750,3900,3900,3900,3900,0
20230720,171500,576753750,3900,3900,3900,3900,0
20230720,171400,576753750,3900,3900,3900,3900,0
20230720,171300,576753750,3900,3900,3900,3900,0
20230720,171200,576753750,3900,3900,3900,3900,0
20230720,171100,576753750,3900,3900,3900,3900,0
20230720,171000,576753750,3900,3900,3900,3900,0
20230720,170900,576753750,3900,3900,3900,3900,0
20230720,170800,576753750,3900,3900,3900,3900,0
20230720,170700,576753750,3900,3900,3900,3900,0
20230720,170600,576753750,3900,3900,3900,3900,0
20230720,170500,576753750,3900,3900,3900,3900,0
20230720,170400,576753750,3900,3900,3900,3900,0
20230720,170300,576753750,3900,3900,3900,3900,0
20230720,170200,576753750,3900,3900,3900,3900,0
20230720,170100,576753750,3900,3900,3900,3900,0
20230720,170000,576753750,3900,3900,3900,3900,0
20230720,165900,576753750,3900,3900,3900,3900,0
20230720,165800,576753750,3900,3900,3900,3900,0
20230720,165700,576753750,3900,3900,3900,3900,0
20230720,165600,576753750,3900,3900,3900,3900,0
20230720,165500,576753750,3900,3900,3900,3900,0
20230720,165400,576753750,3900,3900,3900,3900,2214
20230720,165300,576753750,3900,3900,3900,3900,0
20230720,165200,576753750,3900,3900,3900,3900,0
20230720,165100,576753750,3900,3900,3900,3900,0
20230720,165000,576753750,3900,3900,3900,3900,0
20230720,164900,576753750,3900,3900,3900,3900,0
20230720,164800,576753750,3900,3900,3900,3900,0
20230720,164700,576753750,3900,3900,3900,3900,0
20230720,164600,576753750,3900,3900,3900,3900,0
20230720,164500,576753750,3900,3900,3900,3900,0
20230720,164400,576753750,3900,3900,3900,3900,0
20230720,164300,576753750,3900,3900,3900,3900,0
20230720,164200,576753750,3900,3900,3900,3900,0
20230720,164100,576753750,3900,3900,3900,3900,0
20230720,164000,576753750,3900,3900,3900,3900,0
20230720,163900,576753750,3900,3900,3900,3900,0
20230720,163800,576753750,3900,3900,3900,3900,0
20230720,163700,576753750,3900,3900,3900,3900,0
20230720,163600,576753750,3900,3900,3900,3900,0
20230720,163500,576753750,3900,3900,3900,3900,0
20230720,163400,576753750,3900,3900,3900,3900,0
20230720,163300,576753750,3900,3900,3900,3900,0
20230720,163200,576753750,3900,3900,3900,3900,0
20230720,163100,576753750,3900,3900,3900,3900,0
20230720,163000,576753750,3900,3900,3900,3900,0
20230720,162900,576753750,3900,3900,3900,3900,0
20230720,162800,576753750,3900,3900,3900,3900,0
20230720,162700,576753750,3900,3900,3900,3900,0
20230720,162600,576753750,3900,3900,3900,3900,0
20230720,162500,576753750,3900,3900,3900,3900,0
20230720,162400,576753750,3900,3900,3900,3900,2214
20230720,162300,576753750,3900,3900,3900,3900,0
20230720,162200,576753750,3900,3900,3900,3900,0
20230720,162100,576753750,3900,3900,3900,3900,0
20230720,162000,576753750,3900,3900,3900,3900,0
20230720,161900,576753750,3900,3900,3900,3900,0
20230720,161800,576753750,3900,3900,3900,3900,0
20230720,161700,576753750,3900,3900,3900,3900,0
20230720,161600,576753750,3900,3900,3900,3900,0
20230720,161500,576753750,3900,3900,3900,3900,0
20230720,161400,576753750,3900,3900,3900,3900,0
20230720,161300,576753750,3900,3900,3900,3900,0
20230720,161200,576753750,3900,3900,3900,3900,0
20230720,161100,576753750,3900,3900,3900,3900,0
20230720,161000,576753750,3900,3900,3900,3900,0
20230720,160900,576753750,3900,3900,3900,3900,0
20230720,160800,576753750,3900,3900,3900,3900,0
20230720,160700,576753750,3900,3900,3900,3900,0
20230720,160600,576753750,3900,3900,3900,3900,0
20230720,160500,576753750,3900,3900,3900,3900,0
20230720,160400,576753750,3900,3900,3900,3900,0
20230720,160300,576753750,3900,3900,3900,3900,0
20230720,160200,576753750,3900,3900,3900,3900,0
20230720,160100,576753750,3900,3900,3900,3900,0
20230720,160000,576753750,3900,3900,3900,3900,0
20230720,155900,576753750,3900,3900,3900,3900,0
20230720,155800,576753750,3900,3900,3900,3900,0
20230720,155700,576753750,3900,3900,3900,3900,0
20230720,155600,576753750,3900,3900,3900,3900,0
20230720,155500,576753750,3900,3900,3900,3900,0
20230720,155400,576753750,3900,3900,3900,3900,2214
20230720,155300,576753750,3900,3900,3900,3900,0
20230720,155200,576753750,3900,3900,3900,3900,0
20230720,155100,576753750,3900,3900,3900,3900,0
20230720,155000,576753750,3900,3900,3900,3900,0
20230720,154900,576753750,3900,3900,3900,3900,0
20230720,154800,576753750,3900,3900,3900,3900,0
20230720,154700,576753750,3900,3900,3900,3900,0
20230720,154600,576753750,3900,3900,3900,3900,0
20230720,154500,576753750,3900,3900,3900,3900,0
20230720,154400,576753750,3900,3900,3900,3900,0
20230720,154300,576753750,3900,3900,3900,3900,0
20230720,154200,576753750,3900,3900,3900,3900,0
20230720,154100,576753750,3900,3900,3900,3900,0
20230720,154000,576753750,3900,3900,3900,3900,0
20230720,153900,576753750,3900,3900,3900,3900,0
20230720,153800,576753750,3900,3900,3900,3900,0
20230720,153700,576753750,3900,3900,3900,3900,0
20230720,153600,576753750,3900,3900,3900,3900,0
20230720,153500,576753750,3900,3900,3900,3900,0
20230720,153400,576753750,3900,3900,3900,3900,0
20230720,153300,576753750,3900,3900,3900,3900,0
20230720,153200,576753750,3900,3900,3900,3900,0
20230720,153100,576753750,3900,3900,3900,3900,0
20230720,153000,576753750,3900,3900,3900,3900,2214
20230720,152900,568119150,3920,3920,3920,3920,0
20230720,152800,568119150,3920,3920,3920,3920,0
20230720,152700,568119150,3920,3920,3920,3920,0
20230720,152600,568119150,3920,3920,3920,3920,0
20230720,152500,568119150,3920,3920,3920,3920,0
20230720,152400,568119150,3920,3920,3920,3920,0
20230720,152300,568119150,3920,3920,3920,3920,0
20230720,152200,568119150,3920,3920,3920,3920,0
20230720,152100,568119150,3920,3920,3920,3920,0
20230720,152000,568119150,3920,3920,3920,3920,0
20230720,151900,568119150,3920,3920,3920,3920,200
20230720,151800,567335150,3920,3920,3920,3920,1027
20230720,151700,563309310,3915,3915,3915,3915,0
20230720,151600,563309310,3915,3915,3915,3915,0
20230720,151500,563309310,3915,3915,3915,3915,0
20230720,151400,563309310,3915,3920,3920,3915,817
20230720,151300,560110500,3920,3920,3920,3920,0
20230720,151200,560110500,3920,3915,3920,3915,200
20230720,151100,559327325,3915,3915,3915,3915,1
20230720,151000,559323410,3885,3885,3885,3885,0
20230720,150900,559323410,3885,3900,3900,3885,694
20230720,150800,556617875,3900,3900,3900,3900,0
20230720,150700,556617875,3900,3900,3900,3900,0
20230720,150600,556617875,3900,3910,3910,3900,4462
20230720,150500,539193870,3910,3910,3910,3910,0
20230720,150400,539193870,3910,3910,3910,3910,1
20230720,150300,539189960,3905,3920,3920,3905,25
20230720,150200,539092150,3920,3920,3920,3920,0
20230720,150100,539092150,3920,3920,3920,3920,0
20230720,150000,539092150,3920,3920,3920,3920,0
20230720,145900,539092150,3920,3920,3920,3920,0
20230720,145800,539092150,3920,3920,3920,3920,0
20230720,145700,539092150,3920,3920,3920,3920,129
20230720,145600,538586470,3905,3905,3905,3905,10
20230720,145500,538547420,3915,3915,3915,3915,100
20230720,145400,538155920,3915,3915,3915,3915,0
20230720,145300,538155920,3915,3905,3915,3905,449
20230720,145200,536398575,3905,3905,3905,3905,41
20230720,145100,536238470,3905,3905,3905,3905,1
20230720,145000,536234565,3905,3910,3910,3905,341
20230720,144900,534902895,3910,3910,3910,3910,11
20230720,144800,534859885,3910,3910,3910,3910,306
20230720,144700,533663425,3905,3905,3905,3905,0
20230720,144600,533663425,3905,3905,3905,3905,3050
20230720,144500,521753175,3920,3920,3920,3920,834
20230720,144400,518483895,3920,3920,3920,3920,26
20230720,144300,518381975,3920,3920,3920,3920,10
20230720,144200,518342775,3920,3920,3920,3920,1044
20230720,144100,514250295,3915,3915,3915,3915,360
20230720,144000,512840895,3915,3915,3915,3915,221
20230720,143900,511975680,3905,3905,3905,3905,2
20230720,143800,511967870,3905,3905,3905,3905,193
20230720,143700,511214205,3910,3910,3910,3910,250
20230720,143600,510236705,3915,3915,3915,3915,0
20230720,143500,510236705,3915,3915,3915,3915,0
20230720,143400,510236705,3915,3915,3915,3915,0
20230720,143300,510236705,3915,3915,3915,3915,25
20230720,143200,510138830,3910,3910,3910,3910,77
20230720,143100,509837760,3900,3900,3900,3900,0
20230720,143000,509837760,3900,3900,3900,3900,766
20230720,142900,506850360,3915,3915,3915,3915,0
20230720,142800,506850360,3915,3910,3915,3910,23
20230720,142700,506760330,3905,3905,3905,3905,2
20230720,142600,506752520,3900,3900,3900,3900,0
20230720,142500,506752520,3900,3900,3900,3900,0
20230720,142400,506752520,3900,3905,3905,3900,234
20230720,142300,505839665,3905,3905,3905,3905,665
20230720,142200,503242840,3910,3910,3910,3910,96
20230720,142100,502867480,3920,3920,3920,3920,0
20230720,142000,502867480,3920,3920,3920,3920,0
20230720,141900,502867480,3920,3920,3920,3920,0
20230720,141800,502867480,3920,3920,3920,3920,500
20230720,141700,500907480,3915,3915,3915,3915,0
20230720,141600,500907480,3915,3915,3915,3915,87
20230720,141500,500566875,3920,3920,3920,3920,0
20230720,141400,500566875,3920,3920,3920,3920,3823
20230720,141300,485580715,3925,3925,3925,3925,206
20230720,141200,484772165,3935,3925,3935,3925,314
20230720,141100,483539650,3925,3925,3925,3925,0
20230720,141000,483539650,3925,3920,3925,3920,417
20230720,140900,481904985,3910,3910,3910,3910,0
20230720,140800,481904985,3910,3910,3910,3910,199
20230720,140700,481126895,3910,3910,3910,3910,0
20230720,140600,481126895,3910,3910,3910,3910,0
20230720,140500,481126895,3910,3910,3910,3910,0
20230720,140400,481126895,3910,3910,3910,3910,50
20230720,140300,480931395,3905,3905,3905,3905,0
20230720,140200,480931395,3905,3905,3905,3905,0
20230720,140100,480931395,3905,3905,3905,3905,10206
20230720,140000,441076965,3905,3905,3905,3905,0
20230720,135900,441076965,3905,3905,3905,3905,0
20230720,135800,441076965,3905,3905,3905,3905,0
20230720,135700,441076965,3905,3905,3905,3905,0
20230720,135600,441076965,3905,3905,3905,3905,526
20230720,135500,439022935,3910,3920,3920,3910,301
20230720,135400,437845025,3920,3920,3920,3920,280
20230720,135300,436747425,3920,3920,3920,3920,148
20230720,135200,436167265,3910,3910,3910,3910,0
20230720,135100,436167265,3910,3910,3910,3910,101
20230720,135000,435772355,3905,3905,3905,3905,0
20230720,134900,435772355,3905,3905,3905,3905,0
20230720,134800,435772355,3905,3905,3905,3905,112
20230720,134700,435334995,3930,3930,3930,3930,0
20230720,134600,435334995,3930,3930,3930,3930,1
20230720,134500,435331065,3930,3930,3930,3930,0
20230720,134400,435331065,3930,3930,3930,3930,0
20230720,134300,435331065,3930,3930,3930,3930,0
20230720,134200,435331065,3930,3925,3930,3925,1335
20230720,134100,430086175,3930,3930,3930,3930,0
20230720,134000,430086175,3930,3930,3930,3930,0
20230720,133900,430086175,3930,3930,3930,3930,0
20230720,133800,430086175,3930,3930,3930,3930,45
20230720,133700,429909325,3905,3930,3930,3905,5050
20230720,133600,410187220,3930,3930,3930,3930,150
20230720,133500,409597720,3930,3920,3930,3920,50
20230720,133400,409401580,3910,3910,3910,3910,0
20230720,133300,409401580,3910,3920,3920,3910,7398
20230720,133200,380472180,3915,3910,3915,3910,31
20230720,133100,380350965,3910,3910,3910,3910,0
20230720,133000,380350965,3910,3910,3910,3910,48
20230720,132900,380163285,3910,3920,3920,3910,40
20230720,132800,380006785,3920,3920,3920,3920,0
20230720,132700,380006785,3920,3920,3920,3920,5
20230720,132600,379987185,3905,3905,3905,3905,1
20230720,132500,379983280,3905,3905,3905,3905,0
20230720,132400,379983280,3905,3905,3905,3905,0
20230720,132300,379983280,3905,3905,3905,3905,0
20230720,132200,379983280,3905,3905,3905,3905,0
20230720,132100,379983280,3905,3910,3910,3905,5000
20230720,132000,360454945,3910,3910,3910,3910,0
20230720,131900,360454945,3910,3910,3910,3910,0
20230720,131800,360454945,3910,3915,3915,3910,142
20230720,131700,359899715,3915,3915,3915,3915,0
20230720,131600,359899715,3915,3915,3915,3915,0
20230720,131500,359899715,3915,3915,3915,3915,307
20230720,131400,358697810,3915,3920,3920,3915,662
20230720,131300,356105445,3920,3920,3920,3920,748
20230720,131200,353173285,3920,3920,3920,3920,0
20230720,131100,353173285,3920,3920,3920,3920,387
20230720,131000,351656245,3920,3925,3940,3920,631
20230720,130900,349181135,3940,3935,3940,3935,2001
20230720,130800,341297760,3930,3930,3930,3930,552
20230720,130700,339128400,3930,3930,3930,3930,0
20230720,130600,339128400,3930,3930,3930,3930,408
20230720,130500,337524960,3930,3940,3940,3930,2957
20230720,130400,325896170,3935,3900,3935,3900,10506
20230720,130300,284658285,3900,3900,3900,3900,542
20230720,130200,282544485,3900,3900,3900,3900,0
20230720,130100,282544485,3900,3900,3900,3900,0
20230720,130000,282544485,3900,3900,3900,3900,0
20230720,125900,282544485,3900,3900,3900,3900,1
20230720,125800,282540585,3895,3895,3895,3895,1035
20230720,125700,278509260,3895,3895,3895,3895,2
20230720,125600,278501470,3895,3895,3895,3895,0
20230720,125500,278501470,3895,3895,3895,3895,0
20230720,125400,278501470,3895,3895,3895,3895,0
20230720,125300,278501470,3895,3895,3895,3895,0
20230720,125200,278501470,3895,3895,3895,3895,0
20230720,125100,278501470,3895,3895,3895,3895,1123
20230720,125000,274127385,3895,3895,3895,3895,0
20230720,124900,274127385,3895,3895,3895,3895,0
20230720,124800,274127385,3895,3895,3895,3895,0
20230720,124700,274127385,3895,3895,3895,3895,0
20230720,124600,274127385,3895,3895,3895,3895,0
20230720,124500,274127385,3895,3895,3895,3895,0
20230720,124400,274127385,3895,3895,3895,3895,0
20230720,124300,274127385,3895,3895,3895,3895,1
20230720,124200,274123490,3880,3880,3880,3880,535
20230720,124100,272047690,3880,3880,3880,3880,10
20230720,124000,272008890,3880,3880,3880,3880,0
20230720,123900,272008890,3880,3880,3880,3880,5
20230720,123800,271989490,3875,3880,3880,3875,732
20230720,123700,269152840,3895,3895,3895,3895,0
20230720,123600,269152840,3895,3895,3895,3895,0
20230720,123500,269152840,3895,3895,3895,3895,0
20230720,123400,269152840,3895,3895,3895,3895,0
20230720,123300,269152840,3895,3895,3895,3895,0
20230720,123200,269152840,3895,3895,3895,3895,0
20230720,123100,269152840,3895,3895,3895,3895,0
20230720,123000,269152840,3895,3895,3895,3895,1
20230720,122900,269148945,3880,3880,3880,3880,1
20230720,122800,269145065,3880,3880,3880,3880,0
20230720,122700,269145065,3880,3880,3880,3880,511
20230720,122600,267162385,3880,3880,3880,3880,5
20230720,122500,267142985,3870,3870,3870,3870,1
20230720,122400,267139115,3870,3870,3870,3870,0
20230720,122300,267139115,3870,3880,3880,3870,85
20230720,122200,266810065,3880,3880,3880,3880,0
20230720,122100,266810065,3880,3880,3880,3880,0
20230720,122000,266810065,3880,3880,3880,3880,1
20230720,121900,266806185,3880,3875,3880,3875,62
20230720,121800,266565910,3880,3880,3880,3880,0
20230720,121700,266565910,3880,3875,3880,3875,160
20230720,121600,265945810,3880,3880,3880,3880,0
20230720,121500,265945810,3880,3875,3880,3875,203
20230720,121400,265159180,3880,3880,3880,3880,0
20230720,121300,265159180,3880,3880,3880,3880,0
20230720,121200,265159180,3880,3880,3880,3880,0
20230720,121100,265159180,3880,3880,3880,3880,0
20230720,121000,265159180,3880,3880,3880,3880,0
20230720,120900,265159180,3880,3880,3880,3880,15
20230720,120800,265100980,3880,3895,3895,3880,262
20230720,120700,264083295,3895,3895,3895,3895,0
20230720,120600,264083295,3895,3895,3895,3895,5
20230720,120500,264063820,3875,3875,3875,3875,0
20230720,120400,264063820,3875,3875,3875,3875,0
20230720,120300,264063820,3875,3875,3875,3875,0
20230720,120200,264063820,3875,3875,3875,3875,0
20230720,120100,264063820,3875,3875,3875,3875,75
20230720,120000,263773195,3875,3875,3875,3875,846
20230720,115900,260494945,3875,3875,3875,3875,0
20230720,115800,260494945,3875,3875,3875,3875,0
20230720,115700,260494945,3875,3875,3875,3875,10
20230720,115600,260456195,3895,3895,3895,3895,0
20230720,115500,260456195,3895,3875,3895,3875,326
20230720,115400,259189925,3875,3875,3875,3875,500
20230720,115300,257252425,3880,3880,3880,3880,0
20230720,115200,257252425,3880,3880,3880,3880,0
20230720,115100,257252425,3880,3880,3880,3880,250
20230720,115000,256282425,3885,3890,3890,3885,621
20230720,114900,253867255,3895,3895,3895,3895,0
20230720,114800,253867255,3895,3895,3895,3895,0
20230720,114700,253867255,3895,3895,3895,3895,0
20230720,114600,253867255,3895,3895,3895,3895,0
20230720,114500,253867255,3895,3885,3895,3885,15
20230720,114400,253808945,3880,3880,3880,3880,1100
20230720,114300,249540945,3880,3880,3880,3875,741
20230720,114200,246666615,3880,3880,3880,3880,409
20230720,114100,245079695,3880,3880,3880,3880,257
20230720,114000,244082535,3885,3885,3885,3885,0
20230720,113900,244082535,3885,3885,3885,3885,6
20230720,113800,244059225,3885,3885,3885,3885,5
20230720,113700,244039800,3885,3885,3885,3885,0
20230720,113600,244039800,3885,3885,3885,3885,146
20230720,113500,243472590,3880,3880,3880,3880,0
20230720,113400,243472590,3880,3885,3885,3880,4000
20230720,113300,227950090,3885,3880,3885,3880,628
20230720,113200,225513065,3880,3885,3885,3880,1449
20230720,113100,219890940,3885,3885,3885,3885,102
20230720,113000,219494670,3885,3885,3885,3885,100
20230720,112900,219106170,3885,3890,3890,3885,753
20230720,112800,216177365,3890,3890,3890,3890,200
20230720,112700,215399365,3890,3890,3890,3890,0
20230720,112600,215399365,3890,3890,3890,3890,244
20230720,112500,214450205,3890,3885,3890,3885,7280
20230720,112400,186164415,3870,3870,3870,3870,0
20230720,112300,186164415,3870,3870,3870,3870,0
20230720,112200,186164415,3870,3870,3870,3870,0
20230720,112100,186164415,3870,3870,3870,3870,0
20230720,112000,186164415,3870,3870,3870,3870,0
20230720,111900,186164415,3870,3870,3870,3870,0
20230720,111800,186164415,3870,3870,3870,3870,11
20230720,111700,186121845,3870,3870,3870,3870,0
20230720,111600,186121845,3870,3875,3875,3870,299
20230720,111500,184964215,3870,3870,3870,3870,0
20230720,111400,184964215,3870,3875,3875,3870,2000
20230720,111300,177223310,3885,3885,3885,3885,527
20230720,111200,175175915,3880,3880,3880,3880,230
20230720,111100,174283515,3880,3880,3880,3880,128
20230720,111000,173786875,3885,3885,3885,3885,0
20230720,110900,173786875,3885,3885,3885,3885,0
20230720,110800,173786875,3885,3885,3885,3885,0
20230720,110700,173786875,3885,3885,3885,3885,1
20230720,110600,173782990,3885,3885,3885,3885,95
20230720,110500,173413915,3885,3885,3885,3885,1
20230720,110400,173410030,3885,3880,3885,3880,150
20230720,110300,172827330,3885,3885,3885,3885,0
20230720,110200,172827330,3885,3885,3885,3885,0
20230720,110100,172827330,3885,3885,3885,3885,0
20230720,110000,172827330,3885,3885,3885,3885,0
20230720,105900,172827330,3885,3885,3885,3885,0
20230720,105800,172827330,3885,3885,3885,3885,0
20230720,105700,172827330,3885,3885,3885,3885,0
20230720,105600,172827330,3885,3885,3885,3885,9
20230720,105500,172792365,3885,3885,3885,3885,0
20230720,105400,172792365,3885,3885,3885,3885,0
20230720,105300,172792365,3885,3885,3885,3885,0
20230720,105200,172792365,3885,3885,3885,3885,0
20230720,105100,172792365,3885,3885,3885,3885,0
20230720,105000,172792365,3885,3875,3885,3875,775
20230720,104900,169789190,3875,3875,3875,3875,0
20230720,104800,169789190,3875,3875,3875,3875,0
20230720,104700,169789190,3875,3875,3875,3875,0
20230720,104600,169789190,3875,3875,3875,3875,215
20230720,104500,168956065,3875,3880,3880,3875,8
20230720,104400,168925060,3885,3885,3885,3885,0
20230720,104300,168925060,3885,3885,3885,3885,0
20230720,104200,168925060,3885,3885,3885,3885,0
20230720,104100,168925060,3885,3885,3885,3885,1
20230720,104000,168921175,3875,3875,3875,3875,0
20230720,103900,168921175,3875,3875,3875,3875,0
20230720,103800,168921175,3875,3875,3875,3875,0
20230720,103700,168921175,3875,3875,3875,3875,4608
20230720,103600,151065175,3880,3880,3880,3880,127
20230720,103500,150572415,3885,3885,3885,3885,0
20230720,103400,150572415,3885,3885,3885,3885,0
20230720,103300,150572415,3885,3880,3885,3880,125
20230720,103200,150087410,3880,3880,3880,3880,5
20230720,103100,150068010,3880,3880,3880,3880,0
20230720,103000,150068010,3880,3880,3880,3880,5
20230720,102900,150048610,3875,3875,3875,3875,0
20230720,102800,150048610,3875,3865,3875,3865,68
20230720,102700,149785640,3865,3865,3865,3865,308
20230720,102600,148595220,3890,3890,3890,3890,0
20230720,102500,148595220,3890,3890,3890,3890,0
20230720,102400,148595220,3890,3890,3890,3890,0
20230720,102300,148595220,3890,3890,3890,3890,0
20230720,102200,148595220,3890,3890,3890,3890,4
20230720,102100,148579660,3885,3885,3885,3885,0
20230720,102000,148579660,3885,3885,3885,3885,300
20230720,101900,147414160,3880,3880,3880,3880,0
20230720,101800,147414160,3880,3880,3880,3880,0
20230720,101700,147414160,3880,3880,3880,3880,0
20230720,101600,147414160,3880,3880,3880,3880,0
20230720,101500,147414160,3880,3880,3880,3880,1
20230720,101400,147410280,3865,3865,3865,3865,0
20230720,101300,147410280,3865,3865,3865,3865,0
20230720,101200,147410280,3865,3865,3865,3865,0
20230720,101100,147410280,3865,3865,3865,3865,0
20230720,101000,147410280,3865,3865,3865,3865,0
20230720,100900,147410280,3865,3865,3865,3865,93
20230720,100800,147050835,3885,3885,3885,3885,0
20230720,100700,147050835,3885,3885,3885,3885,0
20230720,100600,147050835,3885,3885,3885,3885,0
20230720,100500,147050835,3885,3885,3885,3885,0
20230720,100400,147050835,3885,3885,3885,3885,0
20230720,100300,147050835,3885,3885,3885,3885,0
20230720,100200,147050835,3885,3885,3885,3885,54
20230720,100100,146841045,3850,3850,3850,3850,0
20230720,100000,146841045,3850,3850,3850,3850,1
20230720,095900,146837195,3850,3860,3860,3850,4455
20230720,095800,129682415,3860,3860,3860,3860,12
20230720,095700,129636095,3860,3860,3860,3860,0
20230720,095600,129636095,3860,3860,3860,3860,0
20230720,095500,129636095,3860,3860,3860,3860,0
20230720,095400,129636095,3860,3860,3860,3860,0
20230720,095300,129636095,3860,3860,3860,3860,0
20230720,095200,129636095,3860,3860,3860,3860,0
20230720,095100,129636095,3860,3860,3860,3860,100
20230720,095000,129250095,3860,3860,3860,3860,0
20230720,094900,129250095,3860,3860,3860,3860,0
20230720,094800,129250095,3860,3860,3860,3860,4966
20230720,094700,110081335,3860,3880,3880,3860,4824
20230720,094600,91439760,3900,3880,3900,3880,2
20230720,094500,91431980,3880,3880,3880,3880,0
20230720,094400,91431980,3880,3880,3880,3880,71
20230720,094300,91156500,3900,3900,3900,3900,1
20230720,094200,91152600,3885,3890,3890,3885,875
20230720,094100,87751915,3905,3905,3905,3905,124
20230720,094000,87267695,3905,3905,3905,3905,3
20230720,093900,87255980,3905,3880,3905,3880,11
20230720,093800,87213050,3910,3905,3910,3905,17
20230720,093700,87146585,3910,3910,3910,3910,0
20230720,093600,87146585,3910,3910,3910,3910,0
20230720,093500,87146585,3910,3880,3910,3880,2297
20230720,093400,78234075,3880,3880,3880,3880,100
20230720,093300,77846075,3875,3875,3875,3875,0
20230720,093200,77846075,3875,3875,3875,3875,0
20230720,093100,77846075,3875,3870,3875,3850,1010
20230720,093000,73954525,3870,3870,3870,3870,910
20230720,092900,70432825,3850,3865,3865,3850,1515
20230720,092800,64593090,3870,3880,3880,3870,106
20230720,092700,64181870,3880,3880,3880,3880,200
20230720,092600,63405870,3875,3875,3875,3875,7
20230720,092500,63378745,3875,3875,3875,3875,0
20230720,092400,63378745,3875,3875,3875,3875,0
20230720,092300,63378745,3875,3875,3880,3875,583
20230720,092200,61119605,3875,3875,3875,3875,120
20230720,092100,60654605,3880,3865,3880,3865,3545
20230720,092000,46909545,3860,3860,3860,3860,10
20230720,091900,46870945,3860,3860,3860,3860,0
20230720,091800,46870945,3860,3860,3860,3850,139
20230720,091700,46334415,3860,3860,3860,3860,0
20230720,091600,46334415,3860,3865,3865,3860,72
20230720,091500,46056445,3860,3860,3860,3860,0
20230720,091400,46056445,3860,3855,3860,3855,520
20230720,091300,44051245,3850,3855,3860,3850,790
20230720,091200,41006190,3850,3855,3855,3850,123
20230720,091100,40532040,3845,3845,3845,3845,1
20230720,091000,40528195,3840,3840,3840,3840,0
20230720,090900,40528195,3840,3840,3840,3840,533
20230720,090800,38481475,3840,3860,3860,3840,1280
20230720,090700,33560675,3860,3860,3860,3860,100
20230720,090600,33174675,3840,3840,3840,3840,611
20230720,090500,30828435,3840,3840,3840,3840,1125
20230720,090400,26508435,3860,3855,3860,3845,1425
20230720,090300,21025375,3845,3845,3845,3845,563
20230720,090200,18860640,3845,3860,3870,3845,3549
20230720,090100,5181820,3875,3875,3875,3875,0
20230720,090000,5181820,3875,3900,3900,3875,1331