KissMeData/007120/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184500,159808965,1542,1542,1542,1542,6717
20230720,184400,159808965,1542,1542,1542,1542,0
20230720,184300,159808965,1542,1542,1542,1542,0
20230720,184200,159808965,1542,1542,1542,1542,0
20230720,184100,159808965,1542,1542,1542,1542,0
20230720,184000,159808965,1542,1542,1542,1542,0
20230720,183900,159808965,1542,1542,1542,1542,0
20230720,183800,159808965,1542,1542,1542,1542,0
20230720,183700,159808965,1542,1542,1542,1542,0
20230720,183600,159808965,1542,1542,1542,1542,0
20230720,183500,159808965,1542,1542,1542,1542,0
20230720,183400,159808965,1542,1542,1542,1542,0
20230720,183300,159808965,1542,1542,1542,1542,0
20230720,183200,159808965,1542,1542,1542,1542,0
20230720,183100,159808965,1542,1542,1542,1542,0
20230720,183000,159808965,1542,1542,1542,1542,0
20230720,182900,159808965,1542,1542,1542,1542,0
20230720,182800,159808965,1542,1542,1542,1542,0
20230720,182700,159808965,1542,1542,1542,1542,0
20230720,182600,159808965,1542,1542,1542,1542,0
20230720,182500,159808965,1542,1542,1542,1542,0
20230720,182400,159808965,1542,1542,1542,1542,0
20230720,182300,159808965,1542,1542,1542,1542,0
20230720,182200,159808965,1542,1542,1542,1542,0
20230720,182100,159808965,1542,1542,1542,1542,0
20230720,182000,159808965,1542,1542,1542,1542,0
20230720,181900,159808965,1542,1542,1542,1542,0
20230720,181800,159808965,1542,1542,1542,1542,0
20230720,181700,159808965,1542,1542,1542,1542,0
20230720,181600,159808965,1542,1542,1542,1542,0
20230720,181500,159808965,1542,1542,1542,1542,6717
20230720,181400,159808965,1542,1542,1542,1542,0
20230720,181300,159808965,1542,1542,1542,1542,0
20230720,181200,159808965,1542,1542,1542,1542,0
20230720,181100,159808965,1542,1542,1542,1542,0
20230720,181000,159808965,1542,1542,1542,1542,0
20230720,180900,159808965,1542,1542,1542,1542,0
20230720,180800,159808965,1542,1542,1542,1542,0
20230720,180700,159808965,1542,1542,1542,1542,0
20230720,180600,159808965,1542,1542,1542,1542,0
20230720,180500,159808965,1542,1542,1542,1542,0
20230720,180400,159808965,1542,1542,1542,1542,0
20230720,180300,159808965,1542,1542,1542,1542,0
20230720,180200,159808965,1542,1542,1542,1542,0
20230720,180100,159808965,1542,1542,1542,1542,0
20230720,180000,159808965,1542,1542,1542,1542,0
20230720,175900,159808965,1542,1542,1542,1542,0
20230720,175800,159808965,1542,1542,1542,1542,0
20230720,175700,159808965,1542,1542,1542,1542,0
20230720,175600,159808965,1542,1542,1542,1542,0
20230720,175500,159808965,1542,1542,1542,1542,0
20230720,175400,159808965,1542,1542,1542,1542,0
20230720,175300,159808965,1542,1542,1542,1542,0
20230720,175200,159808965,1542,1542,1542,1542,0
20230720,175100,159808965,1542,1542,1542,1542,0
20230720,175000,159808965,1542,1542,1542,1542,0
20230720,174900,159808965,1542,1542,1542,1542,0
20230720,174800,159808965,1542,1542,1542,1542,0
20230720,174700,159808965,1542,1542,1542,1542,0
20230720,174600,159808965,1542,1542,1542,1542,0
20230720,174500,159808965,1542,1542,1542,1542,6717
20230720,174400,159808965,1542,1542,1542,1542,0
20230720,174300,159808965,1542,1542,1542,1542,0
20230720,174200,159808965,1542,1542,1542,1542,0
20230720,174100,159808965,1542,1542,1542,1542,0
20230720,174000,159808965,1542,1542,1542,1542,0
20230720,173900,159808965,1542,1542,1542,1542,0
20230720,173800,159808965,1542,1542,1542,1542,0
20230720,173700,159808965,1542,1542,1542,1542,0
20230720,173600,159808965,1542,1542,1542,1542,0
20230720,173500,159808965,1542,1542,1542,1542,0
20230720,173400,159808965,1542,1542,1542,1542,0
20230720,173300,159808965,1542,1542,1542,1542,0
20230720,173200,159808965,1542,1542,1542,1542,0
20230720,173100,159808965,1542,1542,1542,1542,0
20230720,173000,159808965,1542,1542,1542,1542,0
20230720,172900,159808965,1542,1542,1542,1542,0
20230720,172800,159808965,1542,1542,1542,1542,0
20230720,172700,159808965,1542,1542,1542,1542,0
20230720,172600,159808965,1542,1542,1542,1542,0
20230720,172500,159808965,1542,1542,1542,1542,0
20230720,172400,159808965,1542,1542,1542,1542,0
20230720,172300,159808965,1542,1542,1542,1542,0
20230720,172200,159808965,1542,1542,1542,1542,0
20230720,172100,159808965,1542,1542,1542,1542,0
20230720,172000,159808965,1542,1542,1542,1542,0
20230720,171900,159808965,1542,1542,1542,1542,0
20230720,171800,159808965,1542,1542,1542,1542,0
20230720,171700,159808965,1542,1542,1542,1542,0
20230720,171600,159808965,1542,1542,1542,1542,0
20230720,171500,159808965,1542,1542,1542,1542,6717
20230720,171400,159808965,1542,1542,1542,1542,0
20230720,171300,159808965,1542,1542,1542,1542,0
20230720,171200,159808965,1542,1542,1542,1542,0
20230720,171100,159808965,1542,1542,1542,1542,0
20230720,171000,159808965,1542,1542,1542,1542,0
20230720,170900,159808965,1542,1542,1542,1542,0
20230720,170800,159808965,1542,1542,1542,1542,0
20230720,170700,159808965,1542,1542,1542,1542,0
20230720,170600,159808965,1542,1542,1542,1542,0
20230720,170500,159808965,1542,1542,1542,1542,0
20230720,170400,159808965,1542,1542,1542,1542,0
20230720,170300,159808965,1542,1542,1542,1542,0
20230720,170200,159808965,1542,1542,1542,1542,0
20230720,170100,159808965,1542,1542,1542,1542,0
20230720,170000,159808965,1542,1542,1542,1542,0
20230720,165900,159808965,1542,1542,1542,1542,0
20230720,165800,159808965,1542,1542,1542,1542,0
20230720,165700,159808965,1542,1542,1542,1542,0
20230720,165600,159808965,1542,1542,1542,1542,0
20230720,165500,159808965,1542,1542,1542,1542,0
20230720,165400,159808965,1542,1542,1542,1542,0
20230720,165300,159808965,1542,1542,1542,1542,0
20230720,165200,159808965,1542,1542,1542,1542,0
20230720,165100,159808965,1542,1542,1542,1542,0
20230720,165000,159808965,1542,1542,1542,1542,0
20230720,164900,159808965,1542,1542,1542,1542,0
20230720,164800,159808965,1542,1542,1542,1542,0
20230720,164700,159808965,1542,1542,1542,1542,0
20230720,164600,159808965,1542,1542,1542,1542,0
20230720,164500,159808965,1542,1542,1542,1542,6717
20230720,164400,159808965,1542,1542,1542,1542,0
20230720,164300,159808965,1542,1542,1542,1542,0
20230720,164200,159808965,1542,1542,1542,1542,0
20230720,164100,159808965,1542,1542,1542,1542,0
20230720,164000,159808965,1542,1542,1542,1542,0
20230720,163900,159808965,1542,1542,1542,1542,0
20230720,163800,159808965,1542,1542,1542,1542,0
20230720,163700,159808965,1542,1542,1542,1542,0
20230720,163600,159808965,1542,1542,1542,1542,0
20230720,163500,159808965,1542,1542,1542,1542,0
20230720,163400,159808965,1542,1542,1542,1542,0
20230720,163300,159808965,1542,1542,1542,1542,0
20230720,163200,159808965,1542,1542,1542,1542,0
20230720,163100,159808965,1542,1542,1542,1542,0
20230720,163000,159808965,1542,1542,1542,1542,0
20230720,162900,159808965,1542,1542,1542,1542,0
20230720,162800,159808965,1542,1542,1542,1542,0
20230720,162700,159808965,1542,1542,1542,1542,0
20230720,162600,159808965,1542,1542,1542,1542,0
20230720,162500,159808965,1542,1542,1542,1542,0
20230720,162400,159808965,1542,1542,1542,1542,0
20230720,162300,159808965,1542,1542,1542,1542,0
20230720,162200,159808965,1542,1542,1542,1542,0
20230720,162100,159808965,1542,1542,1542,1542,0
20230720,162000,159808965,1542,1542,1542,1542,0
20230720,161900,159808965,1542,1542,1542,1542,0
20230720,161800,159808965,1542,1542,1542,1542,0
20230720,161700,159808965,1542,1542,1542,1542,0
20230720,161600,159808965,1542,1542,1542,1542,0
20230720,161500,159808965,1542,1542,1542,1542,6717
20230720,161400,159808965,1542,1542,1542,1542,0
20230720,161300,159808965,1542,1542,1542,1542,0
20230720,161200,159808965,1542,1542,1542,1542,0
20230720,161100,159808965,1542,1542,1542,1542,0
20230720,161000,159808965,1542,1542,1542,1542,0
20230720,160900,159808965,1542,1542,1542,1542,0
20230720,160800,159808965,1542,1542,1542,1542,0
20230720,160700,159808965,1542,1542,1542,1542,0
20230720,160600,159808965,1542,1542,1542,1542,0
20230720,160500,159808965,1542,1542,1542,1542,0
20230720,160400,159808965,1542,1542,1542,1542,0
20230720,160300,159808965,1542,1542,1542,1542,0
20230720,160200,159808965,1542,1542,1542,1542,0
20230720,160100,159808965,1542,1542,1542,1542,0
20230720,160000,159808965,1542,1542,1542,1542,0
20230720,155900,159808965,1542,1542,1542,1542,0
20230720,155800,159808965,1542,1542,1542,1542,0
20230720,155700,159808965,1542,1542,1542,1542,0
20230720,155600,159808965,1542,1542,1542,1542,0
20230720,155500,159808965,1542,1542,1542,1542,0
20230720,155400,159808965,1542,1542,1542,1542,0
20230720,155300,159808965,1542,1542,1542,1542,0
20230720,155200,159808965,1542,1542,1542,1542,0
20230720,155100,159808965,1542,1542,1542,1542,0
20230720,155000,159808965,1542,1542,1542,1542,0
20230720,154900,159808965,1542,1542,1542,1542,0
20230720,154800,159808965,1542,1542,1542,1542,0
20230720,154700,159808965,1542,1542,1542,1542,0
20230720,154600,159808965,1542,1542,1542,1542,0
20230720,154500,159808965,1542,1542,1542,1542,6717
20230720,154400,159808965,1542,1542,1542,1542,0
20230720,154300,159808965,1542,1542,1542,1542,0
20230720,154200,159808965,1542,1542,1542,1542,0
20230720,154100,159808965,1542,1542,1542,1542,0
20230720,154000,159808965,1542,1542,1542,1542,0
20230720,153900,159808965,1542,1542,1542,1542,0
20230720,153800,159808965,1542,1542,1542,1542,0
20230720,153700,159808965,1542,1542,1542,1542,0
20230720,153600,159808965,1542,1542,1542,1542,0
20230720,153500,159808965,1542,1542,1542,1542,0
20230720,153400,159808965,1542,1542,1542,1542,0
20230720,153300,159808965,1542,1542,1542,1542,0
20230720,153200,159808965,1542,1542,1542,1542,0
20230720,153100,159808965,1542,1542,1542,1542,0
20230720,153000,159808965,1542,1542,1542,1542,6717
20230720,152900,149451351,1543,1543,1543,1543,0
20230720,152800,149451351,1543,1543,1543,1543,0
20230720,152700,149451351,1543,1543,1543,1543,0
20230720,152600,149451351,1543,1543,1543,1543,0
20230720,152500,149451351,1543,1543,1543,1543,0
20230720,152400,149451351,1543,1543,1543,1543,0
20230720,152300,149451351,1543,1543,1543,1543,0
20230720,152200,149451351,1543,1543,1543,1543,0
20230720,152100,149451351,1543,1543,1543,1543,0
20230720,152000,149451351,1543,1543,1543,1543,0
20230720,151900,149451351,1543,1542,1543,1542,1077
20230720,151800,147790540,1544,1545,1545,1544,423
20230720,151700,147137355,1545,1545,1545,1545,10
20230720,151600,147121905,1545,1545,1545,1545,60
20230720,151500,147029205,1544,1544,1544,1544,206
20230720,151400,146711141,1543,1543,1543,1542,714
20230720,151300,145609579,1543,1543,1543,1543,0
20230720,151200,145609579,1543,1543,1543,1543,16
20230720,151100,145584891,1543,1543,1543,1543,0
20230720,151000,145584891,1543,1543,1543,1543,0
20230720,150900,145584891,1543,1543,1543,1543,0
20230720,150800,145584891,1543,1543,1543,1543,111
20230720,150700,145413618,1543,1543,1543,1543,0
20230720,150600,145413618,1543,1543,1543,1543,0
20230720,150500,145413618,1543,1543,1543,1543,0
20230720,150400,145413618,1543,1543,1543,1543,0
20230720,150300,145413618,1543,1543,1543,1543,0
20230720,150200,145413618,1543,1543,1543,1543,0
20230720,150100,145413618,1543,1543,1543,1543,0
20230720,150000,145413618,1543,1543,1543,1543,0
20230720,145900,145413618,1543,1543,1543,1543,50
20230720,145800,145336468,1543,1543,1543,1543,0
20230720,145700,145336468,1543,1543,1543,1543,0
20230720,145600,145336468,1543,1543,1543,1543,0
20230720,145500,145336468,1543,1543,1543,1543,1347
20230720,145400,143258047,1542,1542,1542,1542,0
20230720,145300,143258047,1542,1542,1542,1542,0
20230720,145200,143258047,1542,1542,1542,1542,0
20230720,145100,143258047,1542,1542,1542,1542,0
20230720,145000,143258047,1542,1542,1542,1542,0
20230720,144900,143258047,1542,1542,1542,1542,0
20230720,144800,143258047,1542,1542,1542,1542,0
20230720,144700,143258047,1542,1542,1542,1542,0
20230720,144600,143258047,1542,1542,1542,1542,0
20230720,144500,143258047,1542,1542,1542,1542,0
20230720,144400,143258047,1542,1542,1542,1542,0
20230720,144300,143258047,1542,1542,1542,1542,0
20230720,144200,143258047,1542,1542,1542,1542,804
20230720,144100,142018279,1541,1541,1541,1541,0
20230720,144000,142018279,1541,1541,1541,1541,0
20230720,143900,142018279,1541,1541,1541,1541,0
20230720,143800,142018279,1541,1541,1541,1541,0
20230720,143700,142018279,1541,1541,1541,1541,59
20230720,143600,141927360,1544,1541,1544,1541,1174
20230720,143500,140115226,1544,1544,1544,1544,0
20230720,143400,140115226,1544,1544,1544,1544,0
20230720,143300,140115226,1544,1544,1544,1544,0
20230720,143200,140115226,1544,1544,1544,1544,0
20230720,143100,140115226,1544,1544,1544,1544,0
20230720,143000,140115226,1544,1544,1544,1544,0
20230720,142900,140115226,1544,1544,1544,1544,3
20230720,142800,140110594,1544,1544,1544,1544,30
20230720,142700,140064274,1545,1545,1545,1545,0
20230720,142600,140064274,1545,1545,1545,1545,0
20230720,142500,140064274,1545,1545,1545,1545,0
20230720,142400,140064274,1545,1545,1545,1545,0
20230720,142300,140064274,1545,1545,1545,1545,0
20230720,142200,140064274,1545,1545,1545,1545,0
20230720,142100,140064274,1545,1545,1545,1545,0
20230720,142000,140064274,1545,1545,1545,1545,7
20230720,141900,140053459,1540,1540,1540,1540,0
20230720,141800,140053459,1540,1540,1540,1540,0
20230720,141700,140053459,1540,1543,1543,1540,68
20230720,141600,139948544,1540,1540,1540,1540,0
20230720,141500,139948544,1540,1540,1540,1540,0
20230720,141400,139948544,1540,1540,1540,1540,0
20230720,141300,139948544,1540,1540,1540,1540,0
20230720,141200,139948544,1540,1540,1540,1540,0
20230720,141100,139948544,1540,1540,1540,1540,0
20230720,141000,139948544,1540,1545,1545,1540,45
20230720,140900,139879024,1545,1547,1547,1545,34
20230720,140800,139826430,1547,1547,1547,1547,18
20230720,140700,139798584,1547,1547,1547,1547,18
20230720,140600,139770738,1545,1545,1545,1545,0
20230720,140500,139770738,1545,1545,1545,1545,0
20230720,140400,139770738,1545,1545,1545,1545,100
20230720,140300,139616238,1545,1545,1545,1545,0
20230720,140200,139616238,1545,1545,1545,1545,206
20230720,140100,139297968,1540,1540,1540,1540,0
20230720,140000,139297968,1540,1540,1540,1540,0
20230720,135900,139297968,1540,1540,1540,1540,0
20230720,135800,139297968,1540,1540,1540,1540,0
20230720,135700,139297968,1540,1540,1540,1540,1
20230720,135600,139296428,1545,1545,1545,1545,0
20230720,135500,139296428,1545,1545,1545,1545,1
20230720,135400,139294883,1540,1540,1540,1540,0
20230720,135300,139294883,1540,1540,1540,1540,0
20230720,135200,139294883,1540,1540,1540,1540,4
20230720,135100,139288723,1545,1545,1545,1545,30
20230720,135000,139242373,1545,1545,1545,1545,0
20230720,134900,139242373,1545,1545,1545,1545,0
20230720,134800,139242373,1545,1545,1545,1545,280
20230720,134700,138809773,1541,1541,1541,1541,10
20230720,134600,138794363,1540,1540,1540,1540,0
20230720,134500,138794363,1540,1540,1540,1540,0
20230720,134400,138794363,1540,1540,1540,1540,0
20230720,134300,138794363,1540,1542,1542,1540,1000
20230720,134200,137253703,1543,1544,1544,1543,2664
20230720,134100,133142648,1544,1544,1544,1544,100
20230720,134000,132988248,1544,1544,1544,1544,400
20230720,133900,132370648,1545,1545,1545,1545,3
20230720,133800,132366013,1545,1545,1545,1545,0
20230720,133700,132366013,1545,1545,1545,1545,0
20230720,133600,132366013,1545,1545,1548,1545,26
20230720,133500,132325840,1545,1545,1545,1545,0
20230720,133400,132325840,1545,1545,1545,1545,3
20230720,133300,132321205,1545,1545,1545,1545,455
20230720,133200,131618230,1546,1546,1546,1546,0
20230720,133100,131618230,1546,1546,1546,1546,100
20230720,133000,131463630,1545,1545,1545,1545,1000
20230720,132900,129918630,1545,1545,1545,1545,75
20230720,132800,129802755,1545,1545,1545,1545,5
20230720,132700,129795030,1545,1545,1545,1545,0
20230720,132600,129795030,1545,1545,1545,1545,10
20230720,132500,129779580,1545,1545,1545,1545,0
20230720,132400,129779580,1545,1545,1545,1545,10
20230720,132300,129764130,1545,1545,1545,1545,1000
20230720,132200,128219130,1545,1546,1546,1545,681
20230720,132100,127166940,1549,1546,1549,1546,382
20230720,132000,126575711,1546,1546,1546,1546,0
20230720,131900,126575711,1546,1546,1546,1546,0
20230720,131800,126575711,1546,1546,1546,1546,600
20230720,131700,125648111,1547,1547,1547,1547,0
20230720,131600,125648111,1547,1547,1547,1547,0
20230720,131500,125648111,1547,1547,1547,1547,0
20230720,131400,125648111,1547,1547,1547,1547,0
20230720,131300,125648111,1547,1547,1547,1547,0
20230720,131200,125648111,1547,1546,1547,1546,98
20230720,131100,125496602,1545,1545,1545,1545,255
20230720,131000,125102627,1545,1545,1545,1544,8
20230720,130900,125090270,1545,1545,1545,1545,0
20230720,130800,125090270,1545,1545,1545,1545,0
20230720,130700,125090270,1545,1545,1545,1545,2
20230720,130600,125087180,1545,1545,1545,1545,3
20230720,130500,125082545,1545,1545,1545,1545,82
20230720,130400,124955855,1544,1543,1544,1543,79
20230720,130300,124833887,1543,1543,1543,1543,0
20230720,130200,124833887,1543,1543,1543,1543,2
20230720,130100,124830801,1540,1540,1540,1540,0
20230720,130000,124830801,1540,1543,1543,1540,603
20230720,125900,123901722,1543,1543,1543,1543,110
20230720,125800,123731992,1543,1543,1543,1543,0
20230720,125700,123731992,1543,1543,1543,1543,41
20230720,125600,123668729,1543,1543,1543,1543,6
20230720,125500,123659471,1543,1543,1543,1543,0
20230720,125400,123659471,1543,1543,1543,1543,0
20230720,125300,123659471,1543,1543,1543,1543,0
20230720,125200,123659471,1543,1543,1543,1543,0
20230720,125100,123659471,1543,1543,1543,1543,3
20230720,125000,123654842,1543,1543,1543,1543,217
20230720,124900,123320011,1540,1540,1540,1540,0
20230720,124800,123320011,1540,1540,1540,1540,2
20230720,124700,123316931,1540,1540,1540,1540,12
20230720,124600,123298451,1540,1540,1540,1540,14
20230720,124500,123276891,1540,1540,1540,1540,0
20230720,124400,123276891,1540,1540,1540,1540,0
20230720,124300,123276891,1540,1540,1540,1540,4
20230720,124200,123270731,1537,1537,1537,1537,300
20230720,124100,122809631,1540,1540,1540,1540,0
20230720,124000,122809631,1540,1540,1540,1540,0
20230720,123900,122809631,1540,1540,1540,1540,0
20230720,123800,122809631,1540,1540,1540,1540,0
20230720,123700,122809631,1540,1540,1540,1540,100
20230720,123600,122655631,1540,1540,1540,1540,0
20230720,123500,122655631,1540,1540,1540,1540,0
20230720,123400,122655631,1540,1540,1540,1540,0
20230720,123300,122655631,1540,1540,1540,1540,0
20230720,123200,122655631,1540,1540,1540,1540,0
20230720,123100,122655631,1540,1540,1540,1540,0
20230720,123000,122655631,1540,1540,1540,1540,100
20230720,122900,122501631,1540,1540,1540,1540,0
20230720,122800,122501631,1540,1540,1540,1540,0
20230720,122700,122501631,1540,1540,1540,1540,0
20230720,122600,122501631,1540,1540,1540,1540,0
20230720,122500,122501631,1540,1540,1540,1540,0
20230720,122400,122501631,1540,1539,1540,1539,2
20230720,122300,122498552,1529,1529,1529,1529,0
20230720,122200,122498552,1529,1529,1529,1529,1
20230720,122100,122497023,1540,1540,1540,1540,0
20230720,122000,122497023,1540,1540,1540,1540,0
20230720,121900,122497023,1540,1540,1540,1540,0
20230720,121800,122497023,1540,1540,1540,1540,0
20230720,121700,122497023,1540,1540,1540,1540,0
20230720,121600,122497023,1540,1540,1540,1540,0
20230720,121500,122497023,1540,1540,1540,1540,0
20230720,121400,122497023,1540,1542,1542,1540,2275
20230720,121300,118991940,1545,1545,1545,1545,0
20230720,121200,118991940,1545,1545,1545,1545,0
20230720,121100,118991940,1545,1545,1545,1545,0
20230720,121000,118991940,1545,1545,1545,1545,0
20230720,120900,118991940,1545,1545,1545,1545,0
20230720,120800,118991940,1545,1543,1545,1543,3
20230720,120700,118987308,1546,1546,1546,1546,0
20230720,120600,118987308,1546,1546,1546,1546,0
20230720,120500,118987308,1546,1546,1546,1546,0
20230720,120400,118987308,1546,1546,1546,1546,1
20230720,120300,118985762,1541,1546,1546,1541,8
20230720,120200,118973429,1542,1542,1546,1542,11
20230720,120100,118956455,1541,1541,1541,1541,0
20230720,120000,118956455,1541,1536,1541,1536,6
20230720,115900,118947224,1535,1535,1535,1535,17
20230720,115800,118921129,1535,1535,1535,1535,0
20230720,115700,118921129,1535,1535,1535,1529,227
20230720,115600,118573188,1535,1532,1535,1532,2645
20230720,115500,114520973,1532,1532,1532,1532,5
20230720,115400,114513313,1532,1533,1533,1532,410
20230720,115300,113885133,1541,1541,1541,1541,0
20230720,115200,113885133,1541,1542,1542,1541,118
20230720,115100,113703179,1542,1542,1542,1542,531
20230720,115000,112884377,1548,1548,1548,1548,0
20230720,114900,112884377,1548,1548,1548,1548,0
20230720,114800,112884377,1548,1548,1548,1548,0
20230720,114700,112884377,1548,1548,1548,1548,0
20230720,114600,112884377,1548,1548,1548,1548,0
20230720,114500,112884377,1548,1548,1548,1548,0
20230720,114400,112884377,1548,1548,1548,1548,1
20230720,114300,112882829,1548,1548,1548,1548,0
20230720,114200,112882829,1548,1548,1548,1548,0
20230720,114100,112882829,1548,1548,1549,1548,2853
20230720,114000,108466306,1548,1540,1548,1539,1929
20230720,113900,105491087,1540,1539,1541,1539,2263
20230720,113800,102006163,1539,1532,1539,1532,2305
20230720,113700,98470098,1532,1532,1532,1532,3
20230720,113600,98465502,1530,1531,1531,1530,70
20230720,113500,98358352,1528,1528,1528,1528,0
20230720,113400,98358352,1528,1528,1528,1528,0
20230720,113300,98358352,1528,1528,1528,1528,0
20230720,113200,98358352,1528,1528,1528,1528,0
20230720,113100,98358352,1528,1528,1528,1528,540
20230720,113000,97533232,1531,1531,1531,1531,350
20230720,112900,96997382,1528,1528,1528,1528,0
20230720,112800,96997382,1528,1528,1528,1528,425
20230720,112700,96347982,1528,1528,1528,1528,500
20230720,112600,95583982,1531,1531,1531,1531,0
20230720,112500,95583982,1531,1531,1531,1531,0
20230720,112400,95583982,1531,1529,1531,1529,3
20230720,112300,95579393,1529,1529,1529,1529,0
20230720,112200,95579393,1529,1528,1529,1528,94
20230720,112100,95435758,1527,1527,1527,1527,0
20230720,112000,95435758,1527,1527,1527,1527,50
20230720,111900,95359408,1528,1528,1528,1528,2
20230720,111800,95356352,1528,1528,1528,1528,0
20230720,111700,95356352,1528,1528,1528,1528,7
20230720,111600,95345656,1527,1527,1527,1527,23
20230720,111500,95310535,1527,1527,1527,1527,5
20230720,111400,95302900,1529,1529,1529,1529,130
20230720,111300,95104130,1529,1529,1529,1529,0
20230720,111200,95104130,1529,1529,1529,1529,20
20230720,111100,95073550,1527,1527,1527,1527,0
20230720,111000,95073550,1527,1529,1529,1527,251
20230720,110900,94689961,1526,1526,1526,1526,0
20230720,110800,94689961,1526,1524,1526,1524,333
20230720,110700,94181845,1524,1524,1524,1524,23
20230720,110600,94146793,1523,1523,1524,1523,720
20230720,110500,93049933,1523,1523,1523,1523,0
20230720,110400,93049933,1523,1523,1523,1523,250
20230720,110300,92669183,1523,1523,1523,1523,0
20230720,110200,92669183,1523,1523,1523,1523,1102
20230720,110100,90990837,1523,1523,1523,1523,0
20230720,110000,90990837,1523,1523,1523,1523,2
20230720,105900,90987791,1524,1524,1524,1524,0
20230720,105800,90987791,1524,1523,1524,1523,51
20230720,105700,90910068,1524,1524,1524,1524,0
20230720,105600,90910068,1524,1524,1524,1524,0
20230720,105500,90910068,1524,1524,1524,1524,0
20230720,105400,90910068,1524,1524,1524,1524,110
20230720,105300,90742428,1524,1524,1524,1524,20
20230720,105200,90711948,1526,1526,1526,1526,0
20230720,105100,90711948,1526,1526,1526,1526,0
20230720,105000,90711948,1526,1526,1526,1526,100
20230720,104900,90559348,1526,1526,1526,1526,80
20230720,104800,90437268,1524,1524,1524,1524,0
20230720,104700,90437268,1524,1524,1524,1524,1340
20230720,104600,88395108,1519,1519,1519,1519,206
20230720,104500,88082194,1519,1519,1519,1519,0
20230720,104400,88082194,1519,1519,1519,1519,0
20230720,104300,88082194,1519,1519,1519,1519,0
20230720,104200,88082194,1519,1519,1519,1519,0
20230720,104100,88082194,1519,1519,1519,1519,1000
20230720,104000,86563194,1519,1519,1519,1519,0
20230720,103900,86563194,1519,1519,1519,1519,0
20230720,103800,86563194,1519,1518,1519,1512,3001
20230720,103700,82007872,1519,1519,1519,1519,0
20230720,103600,82007872,1519,1519,1519,1519,0
20230720,103500,82007872,1519,1519,1519,1518,694
20230720,103400,80953721,1519,1522,1522,1519,310
20230720,103300,80482189,1521,1522,1522,1521,208
20230720,103200,80165649,1524,1524,1524,1524,0
20230720,103100,80165649,1524,1523,1524,1522,400
20230720,103000,79556246,1523,1523,1523,1523,0
20230720,102900,79556246,1523,1523,1523,1523,1
20230720,102800,79554723,1523,1523,1523,1523,10
20230720,102700,79539493,1523,1523,1523,1523,0
20230720,102600,79539493,1523,1523,1523,1523,0
20230720,102500,79539493,1523,1523,1523,1523,0
20230720,102400,79539493,1523,1523,1523,1523,25
20230720,102300,79501418,1524,1524,1524,1524,0
20230720,102200,79501418,1524,1524,1524,1524,0
20230720,102100,79501418,1524,1524,1524,1524,8
20230720,102000,79489226,1524,1524,1524,1524,0
20230720,101900,79489226,1524,1524,1524,1524,53
20230720,101800,79408454,1524,1524,1524,1524,5
20230720,101700,79400834,1523,1524,1524,1523,4
20230720,101600,79394739,1524,1524,1524,1524,0
20230720,101500,79394739,1524,1524,1524,1524,24
20230720,101400,79358163,1524,1524,1524,1524,0
20230720,101300,79358163,1524,1524,1524,1524,0
20230720,101200,79358163,1524,1521,1524,1521,1260
20230720,101100,77440957,1512,1512,1512,1512,0
20230720,101000,77440957,1512,1512,1512,1512,62
20230720,100900,77347213,1512,1521,1521,1512,2481
20230720,100800,73595705,1513,1513,1513,1513,0
20230720,100700,73595705,1513,1513,1513,1513,0
20230720,100600,73595705,1513,1513,1513,1513,0
20230720,100500,73595705,1513,1514,1514,1513,1500
20230720,100400,71326053,1513,1513,1513,1513,0
20230720,100300,71326053,1513,1513,1513,1513,0
20230720,100200,71326053,1513,1513,1513,1513,9
20230720,100100,71312436,1510,1510,1510,1510,0
20230720,100000,71312436,1510,1510,1510,1510,0
20230720,095900,71312436,1510,1510,1510,1510,0
20230720,095800,71312436,1510,1510,1510,1510,0
20230720,095700,71312436,1510,1510,1510,1510,0
20230720,095600,71312436,1510,1519,1519,1510,30659
20230720,095500,24997775,1516,1516,1516,1516,0
20230720,095400,24997775,1516,1516,1516,1516,0
20230720,095300,24997775,1516,1516,1516,1516,0
20230720,095200,24997775,1516,1523,1523,1516,2517
20230720,095100,21174387,1526,1526,1526,1526,0
20230720,095000,21174387,1526,1526,1526,1526,8
20230720,094900,21162179,1524,1526,1526,1524,6
20230720,094800,21153029,1528,1528,1528,1528,0
20230720,094700,21153029,1528,1525,1529,1522,2116
20230720,094600,17929424,1525,1525,1525,1525,0
20230720,094500,17929424,1525,1526,1526,1525,118
20230720,094400,17749464,1525,1526,1526,1525,1000
20230720,094300,16224463,1525,1528,1528,1525,180
20230720,094200,15949646,1529,1529,1529,1529,173
20230720,094100,15685129,1528,1529,1529,1528,292
20230720,094000,15238743,1529,1530,1530,1529,294
20230720,093900,14788941,1530,1530,1530,1530,232
20230720,093800,14433981,1531,1531,1531,1531,2
20230720,093700,14430919,1531,1531,1531,1531,1
20230720,093600,14429388,1530,1530,1530,1530,1
20230720,093500,14427858,1531,1531,1531,1531,51
20230720,093400,14349777,1530,1530,1530,1530,74
20230720,093300,14236557,1531,1531,1531,1531,0
20230720,093200,14236557,1531,1531,1531,1531,50
20230720,093100,14160007,1531,1531,1531,1530,23
20230720,093000,14124812,1531,1530,1531,1530,24
20230720,092900,14088090,1531,1531,1531,1531,0
20230720,092800,14088090,1531,1532,1532,1531,193
20230720,092700,13792477,1532,1532,1532,1532,20
20230720,092600,13761837,1535,1535,1535,1535,1
20230720,092500,13760302,1532,1536,1536,1532,1592
20230720,092400,11316305,1536,1537,1537,1536,115
20230720,092300,11139572,1540,1540,1540,1540,4
20230720,092200,11133412,1541,1541,1541,1541,70
20230720,092100,11025542,1542,1542,1542,1542,30
20230720,092000,10979282,1544,1544,1544,1544,0
20230720,091900,10979282,1544,1544,1544,1544,0
20230720,091800,10979282,1544,1544,1544,1544,10
20230720,091700,10963842,1547,1547,1547,1547,8
20230720,091600,10951466,1551,1551,1551,1551,0
20230720,091500,10951466,1551,1537,1551,1537,590
20230720,091400,10043158,1537,1537,1537,1537,0
20230720,091300,10043158,1537,1537,1537,1537,1
20230720,091200,10041621,1536,1536,1536,1536,10
20230720,091100,10026261,1532,1529,1532,1529,1345
20230720,091000,7966897,1529,1528,1529,1528,105
20230720,090900,7806357,1529,1529,1529,1529,1
20230720,090800,7804828,1528,1528,1528,1528,0
20230720,090700,7804828,1528,1528,1528,1528,0
20230720,090600,7804828,1528,1528,1528,1528,0
20230720,090500,7804828,1528,1528,1528,1528,81
20230720,090400,7681060,1528,1528,1528,1528,1
20230720,090300,7679532,1528,1528,1528,1528,1
20230720,090200,7678004,1528,1528,1528,1528,3
20230720,090100,7673420,1529,1529,1529,1529,44
20230720,090000,7606144,1528,1529,1529,1528,4975