KissMeData/009200/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184800,132508205,2380,2380,2380,2380,3015
20230720,184700,132508205,2380,2380,2380,2380,0
20230720,184600,132508205,2380,2380,2380,2380,0
20230720,184500,132508205,2380,2380,2380,2380,0
20230720,184400,132508205,2380,2380,2380,2380,0
20230720,184300,132508205,2380,2380,2380,2380,0
20230720,184200,132508205,2380,2380,2380,2380,0
20230720,184100,132508205,2380,2380,2380,2380,0
20230720,184000,132508205,2380,2380,2380,2380,0
20230720,183900,132508205,2380,2380,2380,2380,0
20230720,183800,132508205,2380,2380,2380,2380,0
20230720,183700,132508205,2380,2380,2380,2380,0
20230720,183600,132508205,2380,2380,2380,2380,0
20230720,183500,132508205,2380,2380,2380,2380,0
20230720,183400,132508205,2380,2380,2380,2380,0
20230720,183300,132508205,2380,2380,2380,2380,0
20230720,183200,132508205,2380,2380,2380,2380,0
20230720,183100,132508205,2380,2380,2380,2380,0
20230720,183000,132508205,2380,2380,2380,2380,0
20230720,182900,132508205,2380,2380,2380,2380,0
20230720,182800,132508205,2380,2380,2380,2380,0
20230720,182700,132508205,2380,2380,2380,2380,0
20230720,182600,132508205,2380,2380,2380,2380,0
20230720,182500,132508205,2380,2380,2380,2380,0
20230720,182400,132508205,2380,2380,2380,2380,0
20230720,182300,132508205,2380,2380,2380,2380,0
20230720,182200,132508205,2380,2380,2380,2380,0
20230720,182100,132508205,2380,2380,2380,2380,0
20230720,182000,132508205,2380,2380,2380,2380,0
20230720,181900,132508205,2380,2380,2380,2380,0
20230720,181800,132508205,2380,2380,2380,2380,3015
20230720,181700,132508205,2380,2380,2380,2380,0
20230720,181600,132508205,2380,2380,2380,2380,0
20230720,181500,132508205,2380,2380,2380,2380,0
20230720,181400,132508205,2380,2380,2380,2380,0
20230720,181300,132508205,2380,2380,2380,2380,0
20230720,181200,132508205,2380,2380,2380,2380,0
20230720,181100,132508205,2380,2380,2380,2380,0
20230720,181000,132508205,2380,2380,2380,2380,0
20230720,180900,132508205,2380,2380,2380,2380,0
20230720,180800,132508205,2380,2380,2380,2380,0
20230720,180700,132508205,2380,2380,2380,2380,0
20230720,180600,132508205,2380,2380,2380,2380,0
20230720,180500,132508205,2380,2380,2380,2380,0
20230720,180400,132508205,2380,2380,2380,2380,0
20230720,180300,132508205,2380,2380,2380,2380,0
20230720,180200,132508205,2380,2380,2380,2380,0
20230720,180100,132508205,2380,2380,2380,2380,0
20230720,180000,132508205,2380,2380,2380,2380,0
20230720,175900,132508205,2380,2380,2380,2380,0
20230720,175800,132508205,2380,2380,2380,2380,0
20230720,175700,132508205,2380,2380,2380,2380,0
20230720,175600,132508205,2380,2380,2380,2380,0
20230720,175500,132508205,2380,2380,2380,2380,0
20230720,175400,132508205,2380,2380,2380,2380,0
20230720,175300,132508205,2380,2380,2380,2380,0
20230720,175200,132508205,2380,2380,2380,2380,0
20230720,175100,132508205,2380,2380,2380,2380,0
20230720,175000,132508205,2380,2380,2380,2380,0
20230720,174900,132508205,2380,2380,2380,2380,0
20230720,174800,132508205,2380,2380,2380,2380,3015
20230720,174700,132508205,2380,2380,2380,2380,0
20230720,174600,132508205,2380,2380,2380,2380,0
20230720,174500,132508205,2380,2380,2380,2380,0
20230720,174400,132508205,2380,2380,2380,2380,0
20230720,174300,132508205,2380,2380,2380,2380,0
20230720,174200,132508205,2380,2380,2380,2380,0
20230720,174100,132508205,2380,2380,2380,2380,0
20230720,174000,132508205,2380,2380,2380,2380,0
20230720,173900,132508205,2380,2380,2380,2380,0
20230720,173800,132508205,2380,2380,2380,2380,0
20230720,173700,132508205,2380,2380,2380,2380,0
20230720,173600,132508205,2380,2380,2380,2380,0
20230720,173500,132508205,2380,2380,2380,2380,0
20230720,173400,132508205,2380,2380,2380,2380,0
20230720,173300,132508205,2380,2380,2380,2380,0
20230720,173200,132508205,2380,2380,2380,2380,0
20230720,173100,132508205,2380,2380,2380,2380,0
20230720,173000,132508205,2380,2380,2380,2380,0
20230720,172900,132508205,2380,2380,2380,2380,0
20230720,172800,132508205,2380,2380,2380,2380,0
20230720,172700,132508205,2380,2380,2380,2380,0
20230720,172600,132508205,2380,2380,2380,2380,0
20230720,172500,132508205,2380,2380,2380,2380,0
20230720,172400,132508205,2380,2380,2380,2380,0
20230720,172300,132508205,2380,2380,2380,2380,0
20230720,172200,132508205,2380,2380,2380,2380,0
20230720,172100,132508205,2380,2380,2380,2380,0
20230720,172000,132508205,2380,2380,2380,2380,0
20230720,171900,132508205,2380,2380,2380,2380,0
20230720,171800,132508205,2380,2380,2380,2380,3015
20230720,171700,132508205,2380,2380,2380,2380,0
20230720,171600,132508205,2380,2380,2380,2380,0
20230720,171500,132508205,2380,2380,2380,2380,0
20230720,171400,132508205,2380,2380,2380,2380,0
20230720,171300,132508205,2380,2380,2380,2380,0
20230720,171200,132508205,2380,2380,2380,2380,0
20230720,171100,132508205,2380,2380,2380,2380,0
20230720,171000,132508205,2380,2380,2380,2380,0
20230720,170900,132508205,2380,2380,2380,2380,0
20230720,170800,132508205,2380,2380,2380,2380,0
20230720,170700,132508205,2380,2380,2380,2380,0
20230720,170600,132508205,2380,2380,2380,2380,0
20230720,170500,132508205,2380,2380,2380,2380,0
20230720,170400,132508205,2380,2380,2380,2380,0
20230720,170300,132508205,2380,2380,2380,2380,0
20230720,170200,132508205,2380,2380,2380,2380,0
20230720,170100,132508205,2380,2380,2380,2380,0
20230720,170000,132508205,2380,2380,2380,2380,0
20230720,165900,132508205,2380,2380,2380,2380,0
20230720,165800,132508205,2380,2380,2380,2380,0
20230720,165700,132508205,2380,2380,2380,2380,0
20230720,165600,132508205,2380,2380,2380,2380,0
20230720,165500,132508205,2380,2380,2380,2380,0
20230720,165400,132508205,2380,2380,2380,2380,0
20230720,165300,132508205,2380,2380,2380,2380,0
20230720,165200,132508205,2380,2380,2380,2380,0
20230720,165100,132508205,2380,2380,2380,2380,0
20230720,165000,132508205,2380,2380,2380,2380,0
20230720,164900,132508205,2380,2380,2380,2380,0
20230720,164800,132508205,2380,2380,2380,2380,3015
20230720,164700,132508205,2380,2380,2380,2380,0
20230720,164600,132508205,2380,2380,2380,2380,0
20230720,164500,132508205,2380,2380,2380,2380,0
20230720,164400,132508205,2380,2380,2380,2380,0
20230720,164300,132508205,2380,2380,2380,2380,0
20230720,164200,132508205,2380,2380,2380,2380,0
20230720,164100,132508205,2380,2380,2380,2380,0
20230720,164000,132508205,2380,2380,2380,2380,0
20230720,163900,132508205,2380,2380,2380,2380,0
20230720,163800,132508205,2380,2380,2380,2380,0
20230720,163700,132508205,2380,2380,2380,2380,0
20230720,163600,132508205,2380,2380,2380,2380,0
20230720,163500,132508205,2380,2380,2380,2380,0
20230720,163400,132508205,2380,2380,2380,2380,0
20230720,163300,132508205,2380,2380,2380,2380,0
20230720,163200,132508205,2380,2380,2380,2380,0
20230720,163100,132508205,2380,2380,2380,2380,0
20230720,163000,132508205,2380,2380,2380,2380,0
20230720,162900,132508205,2380,2380,2380,2380,0
20230720,162800,132508205,2380,2380,2380,2380,0
20230720,162700,132508205,2380,2380,2380,2380,0
20230720,162600,132508205,2380,2380,2380,2380,0
20230720,162500,132508205,2380,2380,2380,2380,0
20230720,162400,132508205,2380,2380,2380,2380,0
20230720,162300,132508205,2380,2380,2380,2380,0
20230720,162200,132508205,2380,2380,2380,2380,0
20230720,162100,132508205,2380,2380,2380,2380,0
20230720,162000,132508205,2380,2380,2380,2380,0
20230720,161900,132508205,2380,2380,2380,2380,0
20230720,161800,132508205,2380,2380,2380,2380,3015
20230720,161700,132508205,2380,2380,2380,2380,0
20230720,161600,132508205,2380,2380,2380,2380,0
20230720,161500,132508205,2380,2380,2380,2380,0
20230720,161400,132508205,2380,2380,2380,2380,0
20230720,161300,132508205,2380,2380,2380,2380,0
20230720,161200,132508205,2380,2380,2380,2380,0
20230720,161100,132508205,2380,2380,2380,2380,0
20230720,161000,132508205,2380,2380,2380,2380,0
20230720,160900,132508205,2380,2380,2380,2380,0
20230720,160800,132508205,2380,2380,2380,2380,0
20230720,160700,132508205,2380,2380,2380,2380,0
20230720,160600,132508205,2380,2380,2380,2380,0
20230720,160500,132508205,2380,2380,2380,2380,0
20230720,160400,132508205,2380,2380,2380,2380,0
20230720,160300,132508205,2380,2380,2380,2380,0
20230720,160200,132508205,2380,2380,2380,2380,0
20230720,160100,132508205,2380,2380,2380,2380,0
20230720,160000,132508205,2380,2380,2380,2380,0
20230720,155900,132508205,2380,2380,2380,2380,0
20230720,155800,132508205,2380,2380,2380,2380,0
20230720,155700,132508205,2380,2380,2380,2380,0
20230720,155600,132508205,2380,2380,2380,2380,0
20230720,155500,132508205,2380,2380,2380,2380,0
20230720,155400,132508205,2380,2380,2380,2380,0
20230720,155300,132508205,2380,2380,2380,2380,0
20230720,155200,132508205,2380,2380,2380,2380,0
20230720,155100,132508205,2380,2380,2380,2380,0
20230720,155000,132508205,2380,2380,2380,2380,0
20230720,154900,132508205,2380,2380,2380,2380,0
20230720,154800,132508205,2380,2380,2380,2380,3015
20230720,154700,132508205,2380,2380,2380,2380,0
20230720,154600,132508205,2380,2380,2380,2380,0
20230720,154500,132508205,2380,2380,2380,2380,0
20230720,154400,132508205,2380,2380,2380,2380,0
20230720,154300,132508205,2380,2380,2380,2380,0
20230720,154200,132508205,2380,2380,2380,2380,0
20230720,154100,132508205,2380,2380,2380,2380,0
20230720,154000,132508205,2380,2380,2380,2380,0
20230720,153900,132508205,2380,2380,2380,2380,0
20230720,153800,132508205,2380,2380,2380,2380,0
20230720,153700,132508205,2380,2380,2380,2380,0
20230720,153600,132508205,2380,2380,2380,2380,0
20230720,153500,132508205,2380,2380,2380,2380,0
20230720,153400,132508205,2380,2380,2380,2380,0
20230720,153300,132508205,2380,2380,2380,2380,0
20230720,153200,132508205,2380,2380,2380,2380,0
20230720,153100,132508205,2380,2380,2380,2380,0
20230720,153000,132508205,2380,2380,2380,2380,3015
20230720,152900,125332505,2380,2380,2380,2380,0
20230720,152800,125332505,2380,2380,2380,2380,0
20230720,152700,125332505,2380,2380,2380,2380,0
20230720,152600,125332505,2380,2380,2380,2380,0
20230720,152500,125332505,2380,2380,2380,2380,0
20230720,152400,125332505,2380,2380,2380,2380,0
20230720,152300,125332505,2380,2380,2380,2380,0
20230720,152200,125332505,2380,2380,2380,2380,0
20230720,152100,125332505,2380,2380,2380,2380,0
20230720,152000,125332505,2380,2380,2380,2380,0
20230720,151900,125332505,2380,2375,2380,2375,197
20230720,151800,124863675,2380,2380,2380,2380,106
20230720,151700,124611395,2380,2380,2380,2380,0
20230720,151600,124611395,2380,2380,2380,2380,232
20230720,151500,124059235,2380,2380,2380,2380,0
20230720,151400,124059235,2380,2380,2380,2380,0
20230720,151300,124059235,2380,2380,2380,2380,0
20230720,151200,124059235,2380,2380,2380,2380,0
20230720,151100,124059235,2380,2380,2380,2380,0
20230720,151000,124059235,2380,2380,2380,2380,0
20230720,150900,124059235,2380,2375,2380,2370,37
20230720,150800,123971405,2380,2380,2380,2380,0
20230720,150700,123971405,2380,2380,2380,2380,0
20230720,150600,123971405,2380,2380,2380,2380,28
20230720,150500,123904765,2380,2380,2380,2380,63
20230720,150400,123754825,2370,2380,2380,2370,2881
20230720,150300,116926480,2380,2370,2380,2370,71
20230720,150200,116758180,2380,2380,2380,2380,1
20230720,150100,116755800,2380,2380,2380,2380,0
20230720,150000,116755800,2380,2380,2380,2380,0
20230720,145900,116755800,2380,2375,2380,2375,93
20230720,145800,116534910,2380,2380,2380,2380,1
20230720,145700,116532530,2380,2375,2380,2375,112
20230720,145600,116266470,2380,2380,2380,2380,4
20230720,145500,116256950,2380,2380,2380,2380,11
20230720,145400,116230770,2380,2380,2380,2380,5
20230720,145300,116218870,2380,2375,2380,2375,36
20230720,145200,116133355,2375,2375,2375,2375,5
20230720,145100,116121480,2380,2380,2380,2380,0
20230720,145000,116121480,2380,2380,2380,2380,0
20230720,144900,116121480,2380,2380,2380,2380,0
20230720,144800,116121480,2380,2380,2380,2380,0
20230720,144700,116121480,2380,2380,2380,2380,0
20230720,144600,116121480,2380,2380,2380,2380,0
20230720,144500,116121480,2380,2380,2380,2380,200
20230720,144400,115645480,2380,2380,2380,2380,0
20230720,144300,115645480,2380,2380,2380,2380,0
20230720,144200,115645480,2380,2380,2380,2380,0
20230720,144100,115645480,2380,2380,2380,2380,0
20230720,144000,115645480,2380,2380,2380,2380,0
20230720,143900,115645480,2380,2380,2380,2380,0
20230720,143800,115645480,2380,2380,2380,2380,11
20230720,143700,115619300,2375,2375,2375,2375,200
20230720,143600,115144300,2380,2380,2380,2380,0
20230720,143500,115144300,2380,2380,2380,2380,0
20230720,143400,115144300,2380,2380,2380,2380,0
20230720,143300,115144300,2380,2380,2380,2380,0
20230720,143200,115144300,2380,2380,2380,2380,0
20230720,143100,115144300,2380,2380,2380,2380,0
20230720,143000,115144300,2380,2380,2380,2380,0
20230720,142900,115144300,2380,2380,2380,2380,0
20230720,142800,115144300,2380,2380,2380,2380,0
20230720,142700,115144300,2380,2380,2380,2380,0
20230720,142600,115144300,2380,2380,2380,2380,0
20230720,142500,115144300,2380,2380,2380,2380,0
20230720,142400,115144300,2380,2375,2380,2375,2
20230720,142300,115139545,2380,2380,2380,2380,0
20230720,142200,115139545,2380,2380,2380,2380,0
20230720,142100,115139545,2380,2380,2380,2380,0
20230720,142000,115139545,2380,2380,2380,2380,1
20230720,141900,115137165,2375,2375,2375,2375,150
20230720,141800,114780915,2375,2375,2375,2375,2
20230720,141700,114776165,2375,2375,2375,2375,7
20230720,141600,114759540,2375,2375,2375,2375,0
20230720,141500,114759540,2375,2375,2375,2375,0
20230720,141400,114759540,2375,2370,2375,2370,531
20230720,141300,113498565,2375,2375,2375,2375,0
20230720,141200,113498565,2375,2375,2375,2375,0
20230720,141100,113498565,2375,2375,2375,2375,0
20230720,141000,113498565,2375,2375,2375,2375,0
20230720,140900,113498565,2375,2375,2375,2375,0
20230720,140800,113498565,2375,2375,2375,2375,0
20230720,140700,113498565,2375,2375,2375,2375,0
20230720,140600,113498565,2375,2375,2375,2375,0
20230720,140500,113498565,2375,2375,2375,2375,0
20230720,140400,113498565,2375,2375,2375,2375,0
20230720,140300,113498565,2375,2375,2375,2375,0
20230720,140200,113498565,2375,2370,2375,2370,27
20230720,140100,113434570,2375,2375,2375,2375,0
20230720,140000,113434570,2375,2375,2375,2375,0
20230720,135900,113434570,2375,2380,2380,2375,346
20230720,135800,112612805,2380,2375,2380,2375,913
20230720,135700,110444400,2375,2375,2375,2375,25
20230720,135600,110385025,2370,2375,2375,2370,284
20230720,135500,109710820,2375,2375,2375,2375,20
20230720,135400,109663320,2375,2375,2375,2375,0
20230720,135300,109663320,2375,2375,2375,2375,0
20230720,135200,109663320,2375,2375,2375,2375,0
20230720,135100,109663320,2375,2375,2375,2375,35
20230720,135000,109580195,2370,2370,2370,2370,1557
20230720,134900,105890105,2375,2375,2375,2375,0
20230720,134800,105890105,2375,2375,2375,2375,0
20230720,134700,105890105,2375,2375,2375,2375,0
20230720,134600,105890105,2375,2375,2375,2375,0
20230720,134500,105890105,2375,2375,2375,2375,250
20230720,134400,105296355,2375,2375,2375,2375,0
20230720,134300,105296355,2375,2375,2375,2375,0
20230720,134200,105296355,2375,2375,2375,2375,0
20230720,134100,105296355,2375,2370,2375,2370,85
20230720,134000,105094900,2375,2375,2375,2375,0
20230720,133900,105094900,2375,2375,2375,2375,0
20230720,133800,105094900,2375,2375,2375,2375,0
20230720,133700,105094900,2375,2375,2375,2375,0
20230720,133600,105094900,2375,2375,2375,2375,0
20230720,133500,105094900,2375,2375,2375,2375,0
20230720,133400,105094900,2375,2375,2375,2375,0
20230720,133300,105094900,2375,2375,2375,2375,15
20230720,133200,105059275,2375,2375,2375,2375,15
20230720,133100,105023650,2375,2375,2375,2375,4
20230720,133000,105014150,2375,2375,2375,2375,0
20230720,132900,105014150,2375,2375,2375,2375,0
20230720,132800,105014150,2375,2375,2375,2375,2
20230720,132700,105009400,2375,2375,2375,2375,0
20230720,132600,105009400,2375,2375,2375,2375,0
20230720,132500,105009400,2375,2375,2375,2375,0
20230720,132400,105009400,2375,2375,2375,2375,0
20230720,132300,105009400,2375,2375,2375,2375,49
20230720,132200,104893025,2375,2375,2375,2375,12
20230720,132100,104864525,2370,2370,2370,2370,554
20230720,132000,103551545,2375,2375,2375,2375,37
20230720,131900,103463670,2380,2380,2380,2380,0
20230720,131800,103463670,2380,2380,2380,2380,0
20230720,131700,103463670,2380,2380,2380,2380,0
20230720,131600,103463670,2380,2380,2380,2380,0
20230720,131500,103463670,2380,2380,2380,2380,0
20230720,131400,103463670,2380,2380,2380,2380,0
20230720,131300,103463670,2380,2375,2380,2375,34
20230720,131200,103382915,2375,2375,2375,2375,27
20230720,131100,103318790,2380,2380,2380,2380,0
20230720,131000,103318790,2380,2380,2380,2380,0
20230720,130900,103318790,2380,2380,2380,2380,0
20230720,130800,103318790,2380,2375,2380,2375,45
20230720,130700,103211910,2380,2380,2380,2380,0
20230720,130600,103211910,2380,2375,2380,2375,311
20230720,130500,102473280,2380,2380,2380,2380,0
20230720,130400,102473280,2380,2380,2380,2380,0
20230720,130300,102473280,2380,2380,2380,2380,0
20230720,130200,102473280,2380,2380,2380,2380,2
20230720,130100,102468520,2375,2375,2375,2375,60
20230720,130000,102326020,2380,2380,2380,2380,0
20230720,125900,102326020,2380,2380,2380,2380,0
20230720,125800,102326020,2380,2380,2380,2380,0
20230720,125700,102326020,2380,2380,2380,2380,0
20230720,125600,102326020,2380,2380,2380,2380,0
20230720,125500,102326020,2380,2380,2380,2380,0
20230720,125400,102326020,2380,2380,2380,2380,0
20230720,125300,102326020,2380,2380,2380,2380,0
20230720,125200,102326020,2380,2380,2380,2380,9
20230720,125100,102304600,2380,2385,2385,2370,1067
20230720,125000,99775760,2370,2375,2375,2370,818
20230720,124900,97837095,2385,2385,2385,2385,1
20230720,124800,97834710,2375,2375,2375,2375,47
20230720,124700,97723085,2385,2385,2385,2385,0
20230720,124600,97723085,2385,2385,2385,2385,0
20230720,124500,97723085,2385,2385,2385,2385,0
20230720,124400,97723085,2385,2385,2385,2385,0
20230720,124300,97723085,2385,2385,2385,2385,1
20230720,124200,97720700,2385,2385,2385,2385,2
20230720,124100,97715930,2375,2375,2385,2375,171
20230720,124000,97308805,2385,2385,2385,2385,0
20230720,123900,97308805,2385,2380,2385,2380,181
20230720,123800,96878015,2385,2385,2385,2385,0
20230720,123700,96878015,2385,2385,2385,2385,0
20230720,123600,96878015,2385,2385,2385,2385,0
20230720,123500,96878015,2385,2385,2385,2385,0
20230720,123400,96878015,2385,2385,2385,2385,0
20230720,123300,96878015,2385,2385,2385,2385,0
20230720,123200,96878015,2385,2385,2385,2385,0
20230720,123100,96878015,2385,2385,2385,2385,6
20230720,123000,96863705,2385,2385,2385,2385,0
20230720,122900,96863705,2385,2385,2385,2385,0
20230720,122800,96863705,2385,2380,2385,2380,18
20230720,122700,96820860,2380,2380,2380,2380,0
20230720,122600,96820860,2380,2380,2380,2380,0
20230720,122500,96820860,2380,2380,2380,2380,146
20230720,122400,96473380,2380,2380,2380,2380,300
20230720,122300,95759380,2380,2380,2380,2380,0
20230720,122200,95759380,2380,2380,2380,2380,1
20230720,122100,95757000,2380,2380,2380,2380,0
20230720,122000,95757000,2380,2380,2380,2380,700
20230720,121900,94091000,2380,2380,2380,2380,0
20230720,121800,94091000,2380,2380,2380,2380,0
20230720,121700,94091000,2380,2380,2380,2380,0
20230720,121600,94091000,2380,2380,2380,2380,0
20230720,121500,94091000,2380,2375,2380,2375,111
20230720,121400,93827350,2375,2375,2375,2375,1
20230720,121300,93824975,2380,2380,2380,2380,0
20230720,121200,93824975,2380,2380,2380,2380,85
20230720,121100,93622675,2380,2380,2380,2380,0
20230720,121000,93622675,2380,2380,2380,2380,3
20230720,120900,93615535,2380,2380,2380,2380,0
20230720,120800,93615535,2380,2380,2380,2380,0
20230720,120700,93615535,2380,2380,2380,2380,0
20230720,120600,93615535,2380,2380,2380,2380,0
20230720,120500,93615535,2380,2380,2380,2380,22
20230720,120400,93563175,2380,2380,2380,2380,3
20230720,120300,93556035,2380,2380,2380,2380,0
20230720,120200,93556035,2380,2380,2380,2380,0
20230720,120100,93556035,2380,2380,2380,2380,0
20230720,120000,93556035,2380,2380,2380,2380,0
20230720,115900,93556035,2380,2380,2380,2380,0
20230720,115800,93556035,2380,2375,2380,2375,2
20230720,115700,93551280,2380,2370,2380,2370,19
20230720,115600,93506240,2380,2380,2380,2380,0
20230720,115500,93506240,2380,2380,2380,2380,0
20230720,115400,93506240,2380,2380,2380,2380,0
20230720,115300,93506240,2380,2380,2380,2380,0
20230720,115200,93506240,2380,2380,2380,2380,0
20230720,115100,93506240,2380,2365,2380,2365,3
20230720,115000,93499130,2365,2370,2370,2365,600
20230720,114900,92080120,2380,2380,2380,2380,1
20230720,114800,92077740,2380,2380,2380,2380,0
20230720,114700,92077740,2380,2380,2380,2380,0
20230720,114600,92077740,2380,2380,2380,2380,0
20230720,114500,92077740,2380,2380,2380,2380,6
20230720,114400,92063460,2375,2375,2375,2375,0
20230720,114300,92063460,2375,2375,2375,2375,0
20230720,114200,92063460,2375,2375,2375,2375,0
20230720,114100,92063460,2375,2375,2375,2375,2
20230720,114000,92058710,2370,2370,2370,2370,0
20230720,113900,92058710,2370,2370,2370,2370,0
20230720,113800,92058710,2370,2370,2370,2370,0
20230720,113700,92058710,2370,2370,2370,2370,0
20230720,113600,92058710,2370,2380,2380,2370,1137
20230720,113500,89364010,2370,2380,2380,2370,63
20230720,113400,89214675,2380,2380,2380,2380,0
20230720,113300,89214675,2380,2380,2380,2380,0
20230720,113200,89214675,2380,2380,2380,2380,0
20230720,113100,89214675,2380,2380,2380,2380,0
20230720,113000,89214675,2380,2380,2380,2380,0
20230720,112900,89214675,2380,2380,2380,2380,0
20230720,112800,89214675,2380,2380,2380,2380,0
20230720,112700,89214675,2380,2380,2380,2380,0
20230720,112600,89214675,2380,2380,2380,2380,0
20230720,112500,89214675,2380,2380,2380,2380,0
20230720,112400,89214675,2380,2380,2380,2380,0
20230720,112300,89214675,2380,2380,2380,2380,0
20230720,112200,89214675,2380,2380,2380,2380,0
20230720,112100,89214675,2380,2380,2380,2380,0
20230720,112000,89214675,2380,2380,2380,2380,0
20230720,111900,89214675,2380,2380,2380,2380,0
20230720,111800,89214675,2380,2380,2380,2380,0
20230720,111700,89214675,2380,2380,2380,2380,0
20230720,111600,89214675,2380,2380,2380,2380,0
20230720,111500,89214675,2380,2380,2380,2380,99
20230720,111400,88979055,2380,2375,2380,2375,395
20230720,111300,88040920,2375,2370,2375,2370,145
20230720,111200,87696990,2370,2370,2370,2370,2500
20230720,111100,81771990,2375,2375,2375,2375,0
20230720,111000,81771990,2375,2375,2375,2375,50
20230720,110900,81653240,2375,2375,2375,2375,0
20230720,110800,81653240,2375,2370,2375,2370,55
20230720,110700,81522735,2375,2375,2375,2375,2
20230720,110600,81517985,2375,2375,2375,2375,0
20230720,110500,81517985,2375,2375,2375,2375,0
20230720,110400,81517985,2375,2375,2375,2375,14
20230720,110300,81484735,2375,2375,2375,2375,0
20230720,110200,81484735,2375,2370,2375,2370,197
20230720,110100,81017200,2375,2375,2375,2375,0
20230720,110000,81017200,2375,2375,2375,2375,0
20230720,105900,81017200,2375,2370,2375,2370,112
20230720,105800,80751700,2375,2375,2375,2375,0
20230720,105700,80751700,2375,2375,2375,2375,0
20230720,105600,80751700,2375,2375,2375,2375,4
20230720,105500,80742200,2375,2375,2375,2375,28
20230720,105400,80675700,2375,2375,2375,2375,0
20230720,105300,80675700,2375,2375,2380,2375,501
20230720,105200,79485820,2375,2375,2375,2375,1
20230720,105100,79483445,2380,2380,2380,2380,0
20230720,105000,79483445,2380,2380,2380,2380,0
20230720,104900,79483445,2380,2380,2380,2380,0
20230720,104800,79483445,2380,2380,2380,2380,0
20230720,104700,79483445,2380,2380,2380,2380,0
20230720,104600,79483445,2380,2380,2380,2380,0
20230720,104500,79483445,2380,2380,2380,2380,0
20230720,104400,79483445,2380,2380,2380,2380,0
20230720,104300,79483445,2380,2375,2380,2370,125
20230720,104200,79186040,2380,2370,2380,2370,347
20230720,104100,78360990,2380,2380,2380,2380,0
20230720,104000,78360990,2380,2380,2380,2380,0
20230720,103900,78360990,2380,2380,2380,2380,9
20230720,103800,78339570,2380,2375,2380,2375,48
20230720,103700,78225490,2380,2380,2380,2380,0
20230720,103600,78225490,2380,2380,2380,2380,0
20230720,103500,78225490,2380,2380,2380,2380,0
20230720,103400,78225490,2380,2375,2380,2375,1020
20230720,103300,75802980,2375,2375,2375,2375,215
20230720,103200,75292355,2375,2375,2375,2375,100
20230720,103100,75054855,2375,2375,2375,2375,10
20230720,103000,75031105,2375,2375,2375,2375,15
20230720,102900,74995480,2370,2370,2370,2370,1
20230720,102800,74993110,2375,2375,2375,2375,0
20230720,102700,74993110,2375,2375,2375,2375,0
20230720,102600,74993110,2375,2375,2375,2375,0
20230720,102500,74993110,2375,2375,2375,2375,0
20230720,102400,74993110,2375,2375,2375,2375,0
20230720,102300,74993110,2375,2375,2375,2375,0
20230720,102200,74993110,2375,2375,2375,2375,0
20230720,102100,74993110,2375,2375,2375,2375,1
20230720,102000,74990735,2375,2375,2375,2375,0
20230720,101900,74990735,2375,2375,2375,2375,1
20230720,101800,74988360,2375,2370,2375,2365,442
20230720,101700,73942400,2370,2370,2370,2370,0
20230720,101600,73942400,2370,2370,2370,2370,133
20230720,101500,73627190,2370,2370,2370,2370,1
20230720,101400,73624820,2370,2365,2370,2365,734
20230720,101300,71888900,2365,2365,2365,2360,911
20230720,101200,69736430,2365,2365,2365,2365,210
20230720,101100,69239780,2375,2375,2375,2375,0
20230720,101000,69239780,2375,2375,2375,2375,0
20230720,100900,69239780,2375,2375,2375,2375,0
20230720,100800,69239780,2375,2375,2375,2375,0
20230720,100700,69239780,2375,2365,2375,2360,2202
20230720,100600,64034400,2370,2365,2370,2365,4632
20230720,100500,53066560,2370,2370,2370,2370,0
20230720,100400,53066560,2370,2370,2370,2370,0
20230720,100300,53066560,2370,2365,2370,2365,591
20230720,100200,51668830,2365,2370,2370,2365,151
20230720,100100,51311710,2365,2365,2365,2365,150
20230720,100000,50956960,2370,2370,2370,2365,2286
20230720,095900,45550410,2375,2375,2375,2370,35
20230720,095800,45467370,2375,2375,2375,2375,0
20230720,095700,45467370,2375,2375,2375,2375,0
20230720,095600,45467370,2375,2370,2375,2370,502
20230720,095500,44275130,2375,2375,2375,2375,0
20230720,095400,44275130,2375,2365,2375,2360,1080
20230720,095300,41722925,2375,2375,2375,2375,1
20230720,095200,41720550,2370,2375,2375,2370,526
20230720,095100,40471430,2375,2375,2375,2375,0
20230720,095000,40471430,2375,2375,2375,2375,0
20230720,094900,40471430,2375,2375,2375,2375,0
20230720,094800,40471430,2375,2375,2375,2375,0
20230720,094700,40471430,2375,2375,2375,2375,50
20230720,094600,40352680,2375,2375,2375,2375,0
20230720,094500,40352680,2375,2375,2375,2375,0
20230720,094400,40352680,2375,2375,2375,2375,0
20230720,094300,40352680,2375,2375,2375,2375,0
20230720,094200,40352680,2375,2370,2375,2370,88
20230720,094100,40143690,2375,2370,2375,2370,116
20230720,094000,39868760,2375,2375,2375,2375,0
20230720,093900,39868760,2375,2375,2375,2375,1
20230720,093800,39866385,2370,2370,2375,2370,312
20230720,093700,39126940,2375,2370,2375,2370,669
20230720,093600,37541400,2370,2370,2370,2370,2
20230720,093500,37536660,2370,2370,2370,2370,10
20230720,093400,37512960,2370,2370,2370,2370,3
20230720,093300,37505850,2365,2370,2370,2365,1713
20230720,093200,33454440,2370,2370,2370,2370,1
20230720,093100,33452070,2370,2370,2370,2370,5
20230720,093000,33440220,2370,2370,2370,2370,14
20230720,092900,33407040,2375,2375,2375,2375,0
20230720,092800,33407040,2375,2375,2375,2375,1
20230720,092700,33404665,2370,2370,2370,2370,539
20230720,092600,32127235,2370,2370,2370,2370,0
20230720,092500,32127235,2370,2370,2370,2370,0
20230720,092400,32127235,2370,2370,2370,2370,20
20230720,092300,32079835,2370,2370,2370,2370,0
20230720,092200,32079835,2370,2365,2370,2365,9
20230720,092100,32058545,2365,2365,2365,2365,73
20230720,092000,31885900,2370,2370,2370,2370,0
20230720,091900,31885900,2370,2370,2370,2370,210
20230720,091800,31388200,2370,2365,2370,2365,21
20230720,091700,31338530,2375,2375,2375,2375,0
20230720,091600,31338530,2375,2375,2375,2375,0
20230720,091500,31338530,2375,2365,2375,2360,296
20230720,091400,30639645,2375,2375,2375,2375,0
20230720,091300,30639645,2375,2375,2375,2375,0
20230720,091200,30639645,2375,2375,2375,2375,0
20230720,091100,30639645,2375,2375,2375,2375,11
20230720,091000,30613520,2375,2375,2375,2375,0
20230720,090900,30613520,2375,2375,2375,2375,1
20230720,090800,30611145,2375,2370,2375,2360,468
20230720,090700,29506150,2370,2370,2370,2370,0
20230720,090600,29506150,2370,2370,2370,2370,1030
20230720,090500,27065050,2355,2365,2365,2355,1892
20230720,090400,22605780,2360,2370,2370,2360,8975
20230720,090300,1417485,2385,2385,2385,2385,0
20230720,090200,1417485,2385,2385,2385,2385,0
20230720,090100,1417485,2385,2385,2385,2385,0
20230720,090000,1417485,2385,2365,2385,2365,598