KissMeData/044180/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191600,615187500,832,832,832,832,16313
20230720,191500,615187500,832,832,832,832,0
20230720,191400,615187500,832,832,832,832,0
20230720,191300,615187500,832,832,832,832,0
20230720,191200,615187500,832,832,832,832,0
20230720,191100,615187500,832,832,832,832,0
20230720,191000,615187500,832,832,832,832,0
20230720,190900,615187500,832,832,832,832,0
20230720,190800,615187500,832,832,832,832,0
20230720,190700,615187500,832,832,832,832,0
20230720,190600,615187500,832,832,832,832,0
20230720,190500,615187500,832,832,832,832,0
20230720,190400,615187500,832,832,832,832,0
20230720,190300,615187500,832,832,832,832,0
20230720,190200,615187500,832,832,832,832,0
20230720,190100,615187500,832,832,832,832,0
20230720,190000,615187500,832,832,832,832,0
20230720,185900,615187500,832,832,832,832,0
20230720,185800,615187500,832,832,832,832,0
20230720,185700,615187500,832,832,832,832,0
20230720,185600,615187500,832,832,832,832,0
20230720,185500,615187500,832,832,832,832,0
20230720,185400,615187500,832,832,832,832,0
20230720,185300,615187500,832,832,832,832,0
20230720,185200,615187500,832,832,832,832,0
20230720,185100,615187500,832,832,832,832,0
20230720,185000,615187500,832,832,832,832,0
20230720,184900,615187500,832,832,832,832,0
20230720,184800,615187500,832,832,832,832,0
20230720,184700,615187500,832,832,832,832,0
20230720,184600,615187500,832,832,832,832,16313
20230720,184500,615187500,832,832,832,832,0
20230720,184400,615187500,832,832,832,832,0
20230720,184300,615187500,832,832,832,832,0
20230720,184200,615187500,832,832,832,832,0
20230720,184100,615187500,832,832,832,832,0
20230720,184000,615187500,832,832,832,832,0
20230720,183900,615187500,832,832,832,832,0
20230720,183800,615187500,832,832,832,832,0
20230720,183700,615187500,832,832,832,832,0
20230720,183600,615187500,832,832,832,832,0
20230720,183500,615187500,832,832,832,832,0
20230720,183400,615187500,832,832,832,832,0
20230720,183300,615187500,832,832,832,832,0
20230720,183200,615187500,832,832,832,832,0
20230720,183100,615187500,832,832,832,832,0
20230720,183000,615187500,832,832,832,832,0
20230720,182900,615187500,832,832,832,832,0
20230720,182800,615187500,832,832,832,832,0
20230720,182700,615187500,832,832,832,832,0
20230720,182600,615187500,832,832,832,832,0
20230720,182500,615187500,832,832,832,832,0
20230720,182400,615187500,832,832,832,832,0
20230720,182300,615187500,832,832,832,832,0
20230720,182200,615187500,832,832,832,832,0
20230720,182100,615187500,832,832,832,832,0
20230720,182000,615187500,832,832,832,832,0
20230720,181900,615187500,832,832,832,832,0
20230720,181800,615187500,832,832,832,832,0
20230720,181700,615187500,832,832,832,832,0
20230720,181600,615187500,832,832,832,832,16313
20230720,181500,615187500,832,832,832,832,0
20230720,181400,615187500,832,832,832,832,0
20230720,181300,615187500,832,832,832,832,0
20230720,181200,615187500,832,832,832,832,0
20230720,181100,615187500,832,832,832,832,0
20230720,181000,615187500,832,832,832,832,0
20230720,180900,615187500,832,832,832,832,0
20230720,180800,615187500,832,832,832,832,0
20230720,180700,615187500,832,832,832,832,0
20230720,180600,615187500,832,832,832,832,0
20230720,180500,615187500,832,832,832,832,0
20230720,180400,615187500,832,832,832,832,0
20230720,180300,615187500,832,832,832,832,0
20230720,180200,615187500,832,832,832,832,0
20230720,180100,615187500,832,832,832,832,0
20230720,180000,615187500,832,832,832,832,0
20230720,175900,615187500,832,832,832,832,0
20230720,175800,615187500,832,832,832,832,0
20230720,175700,615187500,832,832,832,832,0
20230720,175600,615187500,832,832,832,832,0
20230720,175500,615187500,832,832,832,832,0
20230720,175400,615187500,832,832,832,832,0
20230720,175300,615187500,832,832,832,832,0
20230720,175200,615187500,832,832,832,832,0
20230720,175100,615187500,832,832,832,832,0
20230720,175000,615187500,832,832,832,832,0
20230720,174900,615187500,832,832,832,832,0
20230720,174800,615187500,832,832,832,832,0
20230720,174700,615187500,832,832,832,832,0
20230720,174600,615187500,832,832,832,832,16313
20230720,174500,615187500,832,832,832,832,0
20230720,174400,615187500,832,832,832,832,0
20230720,174300,615187500,832,832,832,832,0
20230720,174200,615187500,832,832,832,832,0
20230720,174100,615187500,832,832,832,832,0
20230720,174000,615187500,832,832,832,832,0
20230720,173900,615187500,832,832,832,832,0
20230720,173800,615187500,832,832,832,832,0
20230720,173700,615187500,832,832,832,832,0
20230720,173600,615187500,832,832,832,832,0
20230720,173500,615187500,832,832,832,832,0
20230720,173400,615187500,832,832,832,832,0
20230720,173300,615187500,832,832,832,832,0
20230720,173200,615187500,832,832,832,832,0
20230720,173100,615187500,832,832,832,832,0
20230720,173000,615187500,832,832,832,832,0
20230720,172900,615187500,832,832,832,832,0
20230720,172800,615187500,832,832,832,832,0
20230720,172700,615187500,832,832,832,832,0
20230720,172600,615187500,832,832,832,832,0
20230720,172500,615187500,832,832,832,832,0
20230720,172400,615187500,832,832,832,832,0
20230720,172300,615187500,832,832,832,832,0
20230720,172200,615187500,832,832,832,832,0
20230720,172100,615187500,832,832,832,832,0
20230720,172000,615187500,832,832,832,832,0
20230720,171900,615187500,832,832,832,832,0
20230720,171800,615187500,832,832,832,832,0
20230720,171700,615187500,832,832,832,832,0
20230720,171600,615187500,832,832,832,832,16313
20230720,171500,615187500,832,832,832,832,0
20230720,171400,615187500,832,832,832,832,0
20230720,171300,615187500,832,832,832,832,0
20230720,171200,615187500,832,832,832,832,0
20230720,171100,615187500,832,832,832,832,0
20230720,171000,615187500,832,832,832,832,0
20230720,170900,615187500,832,832,832,832,0
20230720,170800,615187500,832,832,832,832,0
20230720,170700,615187500,832,832,832,832,0
20230720,170600,615187500,832,832,832,832,0
20230720,170500,615187500,832,832,832,832,0
20230720,170400,615187500,832,832,832,832,0
20230720,170300,615187500,832,832,832,832,0
20230720,170200,615187500,832,832,832,832,0
20230720,170100,615187500,832,832,832,832,0
20230720,170000,615187500,832,832,832,832,0
20230720,165900,615187500,832,832,832,832,0
20230720,165800,615187500,832,832,832,832,0
20230720,165700,615187500,832,832,832,832,0
20230720,165600,615187500,832,832,832,832,0
20230720,165500,615187500,832,832,832,832,0
20230720,165400,615187500,832,832,832,832,0
20230720,165300,615187500,832,832,832,832,0
20230720,165200,615187500,832,832,832,832,0
20230720,165100,615187500,832,832,832,832,0
20230720,165000,615187500,832,832,832,832,0
20230720,164900,615187500,832,832,832,832,0
20230720,164800,615187500,832,832,832,832,0
20230720,164700,615187500,832,832,832,832,0
20230720,164600,615187500,832,832,832,832,16313
20230720,164500,615187500,832,832,832,832,0
20230720,164400,615187500,832,832,832,832,0
20230720,164300,615187500,832,832,832,832,0
20230720,164200,615187500,832,832,832,832,0
20230720,164100,615187500,832,832,832,832,0
20230720,164000,615187500,832,832,832,832,0
20230720,163900,615187500,832,832,832,832,0
20230720,163800,615187500,832,832,832,832,0
20230720,163700,615187500,832,832,832,832,0
20230720,163600,615187500,832,832,832,832,0
20230720,163500,615187500,832,832,832,832,0
20230720,163400,615187500,832,832,832,832,0
20230720,163300,615187500,832,832,832,832,0
20230720,163200,615187500,832,832,832,832,0
20230720,163100,615187500,832,832,832,832,0
20230720,163000,615187500,832,832,832,832,0
20230720,162900,615187500,832,832,832,832,0
20230720,162800,615187500,832,832,832,832,0
20230720,162700,615187500,832,832,832,832,0
20230720,162600,615187500,832,832,832,832,0
20230720,162500,615187500,832,832,832,832,0
20230720,162400,615187500,832,832,832,832,0
20230720,162300,615187500,832,832,832,832,0
20230720,162200,615187500,832,832,832,832,0
20230720,162100,615187500,832,832,832,832,0
20230720,162000,615187500,832,832,832,832,0
20230720,161900,615187500,832,832,832,832,0
20230720,161800,615187500,832,832,832,832,0
20230720,161700,615187500,832,832,832,832,0
20230720,161600,615187500,832,832,832,832,16313
20230720,161500,615187500,832,832,832,832,0
20230720,161400,615187500,832,832,832,832,0
20230720,161300,615187500,832,832,832,832,0
20230720,161200,615187500,832,832,832,832,0
20230720,161100,615187500,832,832,832,832,0
20230720,161000,615187500,832,832,832,832,0
20230720,160900,615187500,832,832,832,832,0
20230720,160800,615187500,832,832,832,832,0
20230720,160700,615187500,832,832,832,832,0
20230720,160600,615187500,832,832,832,832,0
20230720,160500,615187500,832,832,832,832,0
20230720,160400,615187500,832,832,832,832,0
20230720,160300,615187500,832,832,832,832,0
20230720,160200,615187500,832,832,832,832,0
20230720,160100,615187500,832,832,832,832,0
20230720,160000,615187500,832,832,832,832,0
20230720,155900,615187500,832,832,832,832,0
20230720,155800,615187500,832,832,832,832,0
20230720,155700,615187500,832,832,832,832,0
20230720,155600,615187500,832,832,832,832,0
20230720,155500,615187500,832,832,832,832,0
20230720,155400,615187500,832,832,832,832,0
20230720,155300,615187500,832,832,832,832,0
20230720,155200,615187500,832,832,832,832,0
20230720,155100,615187500,832,832,832,832,0
20230720,155000,615187500,832,832,832,832,0
20230720,154900,615187500,832,832,832,832,0
20230720,154800,615187500,832,832,832,832,0
20230720,154700,615187500,832,832,832,832,0
20230720,154600,615187500,832,832,832,832,16313
20230720,154500,615187500,832,832,832,832,0
20230720,154400,615187500,832,832,832,832,0
20230720,154300,615187500,832,832,832,832,0
20230720,154200,615187500,832,832,832,832,0
20230720,154100,615187500,832,832,832,832,0
20230720,154000,615187500,832,832,832,832,0
20230720,153900,615187500,832,832,832,832,0
20230720,153800,615187500,832,832,832,832,0
20230720,153700,615187500,832,832,832,832,0
20230720,153600,615187500,832,832,832,832,0
20230720,153500,615187500,832,832,832,832,0
20230720,153400,615187500,832,832,832,832,0
20230720,153300,615187500,832,832,832,832,0
20230720,153200,615187500,832,832,832,832,0
20230720,153100,615187500,832,832,832,832,0
20230720,153000,615187500,832,832,832,832,16313
20230720,152900,601615084,835,835,835,835,0
20230720,152800,601615084,835,835,835,835,0
20230720,152700,601615084,835,835,835,835,0
20230720,152600,601615084,835,835,835,835,0
20230720,152500,601615084,835,835,835,835,0
20230720,152400,601615084,835,835,835,835,0
20230720,152300,601615084,835,835,835,835,0
20230720,152200,601615084,835,835,835,835,0
20230720,152100,601615084,835,835,835,835,0
20230720,152000,601615084,835,835,835,835,0
20230720,151900,601615084,835,839,839,835,4559
20230720,151800,597799257,839,840,840,839,362
20230720,151700,597495538,839,839,839,839,1
20230720,151600,597494699,843,839,843,839,26
20230720,151500,597472785,839,839,839,839,693
20230720,151400,596891358,838,837,838,837,320
20230720,151300,596623381,837,837,838,837,1143
20230720,151200,595666682,839,838,839,837,4003
20230720,151100,592309553,838,839,839,838,331
20230720,151000,592032173,839,839,839,839,5952
20230720,150900,587038445,840,841,841,840,33821
20230720,150800,558609787,841,843,843,841,5555
20230720,150700,553935567,843,843,843,843,129
20230720,150600,553826820,843,842,843,842,411
20230720,150500,553480352,842,842,842,842,732
20230720,150400,552864008,842,843,843,842,350
20230720,150300,552569298,843,844,844,843,1462
20230720,150200,551336737,844,844,844,844,5
20230720,150100,551332517,843,844,844,843,11
20230720,150000,551323234,843,843,843,843,2
20230720,145900,551321548,843,843,843,843,0
20230720,145800,551321548,843,843,843,843,619
20230720,145700,550799731,843,843,843,843,1998
20230720,145600,549115417,843,841,843,841,3813
20230720,145500,545906684,841,842,843,841,2146
20230720,145400,544100458,842,842,842,842,2
20230720,145300,544098774,842,842,842,842,1
20230720,145200,544097932,841,841,841,841,174
20230720,145100,543951598,841,841,841,841,3005
20230720,145000,541424393,841,841,841,841,390
20230720,144900,541096403,841,841,841,841,1743
20230720,144800,539630540,841,841,841,841,640
20230720,144700,539092300,841,841,841,841,1530
20230720,144600,537805570,841,841,841,841,3
20230720,144500,537803047,841,842,842,841,2911
20230720,144400,535354000,842,842,842,842,100
20230720,144300,535269800,844,844,844,844,10
20230720,144200,535261360,842,842,842,842,0
20230720,144100,535261360,842,842,842,842,0
20230720,144000,535261360,842,844,844,842,1064
20230720,143900,534365462,841,843,843,841,1849
20230720,143800,532807646,843,844,845,843,1028
20230720,143700,531940993,843,843,843,843,6
20230720,143600,531935935,843,843,843,843,17
20230720,143500,531921604,844,844,844,844,2
20230720,143400,531919916,845,844,845,842,477
20230720,143300,531517461,845,841,845,841,1193
20230720,143200,530510833,842,842,842,842,469
20230720,143100,530115935,842,842,842,842,0
20230720,143000,530115935,842,842,842,842,2165
20230720,142900,528293005,842,842,842,842,286
20230720,142800,528052193,842,842,843,842,5142
20230720,142700,523722628,842,843,843,842,2671
20230720,142600,521471947,843,844,844,843,498
20230720,142500,521051652,844,844,844,844,2
20230720,142400,521049964,846,845,846,845,3
20230720,142300,521047428,844,844,844,844,17
20230720,142200,521033080,844,844,844,844,0
20230720,142100,521033080,844,844,844,844,0
20230720,142000,521033080,844,844,845,844,253
20230720,141900,520819348,844,844,844,844,28
20230720,141800,520795716,846,843,846,843,712
20230720,141700,520193407,846,846,846,846,0
20230720,141600,520193407,846,845,846,845,5
20230720,141500,520189181,845,845,845,845,95
20230720,141400,520108906,846,841,846,841,535
20230720,141300,519658171,842,841,842,841,158
20230720,141200,519525292,840,841,841,840,108
20230720,141100,519434542,840,840,840,840,854
20230720,141000,518717182,840,840,841,840,2086
20230720,140900,516964932,840,841,841,840,1306
20230720,140800,515866632,841,841,841,841,1
20230720,140700,515865791,842,842,842,842,27
20230720,140600,515843057,842,842,843,842,16
20230720,140500,515829582,842,842,842,842,101
20230720,140400,515744540,841,841,841,841,0
20230720,140300,515744540,841,841,841,841,2
20230720,140200,515742858,840,840,840,840,0
20230720,140100,515742858,840,840,840,840,0
20230720,140000,515742858,840,840,840,840,0
20230720,135900,515742858,840,840,840,840,0
20230720,135800,515742858,840,840,840,840,0
20230720,135700,515742858,840,840,840,840,151
20230720,135600,515616018,840,840,840,840,0
20230720,135500,515616018,840,840,840,840,1
20230720,135400,515615178,840,840,840,840,5002
20230720,135300,511413498,841,841,841,841,96
20230720,135200,511332762,840,841,841,840,560
20230720,135100,510862352,841,841,841,841,0
20230720,135000,510862352,841,840,841,840,93
20230720,134900,510784224,840,841,841,840,1144
20230720,134800,509823123,841,841,841,841,810
20230720,134700,509141913,843,843,843,841,22
20230720,134600,509123388,843,842,843,842,112
20230720,134500,509029072,844,844,844,844,0
20230720,134400,509029072,844,844,844,844,0
20230720,134300,509029072,844,842,844,840,1086
20230720,134200,508116661,842,842,842,842,0
20230720,134100,508116661,842,842,842,842,1
20230720,134000,508115819,842,841,842,840,239
20230720,133900,507915048,841,841,841,841,51
20230720,133800,507872157,841,841,841,841,1904
20230720,133700,506270893,841,841,841,841,153
20230720,133600,506142220,843,842,844,842,92
20230720,133500,506064748,842,842,842,841,1972
20230720,133400,504404327,842,842,842,842,1
20230720,133300,504403485,840,840,840,840,0
20230720,133200,504403485,840,840,840,840,5561
20230720,133100,499732245,840,841,841,840,368
20230720,133000,499423123,842,843,845,840,9356
20230720,132900,491562172,844,847,847,843,631
20230720,132800,491028719,846,841,847,841,696
20230720,132700,490443152,841,841,841,840,329
20230720,132600,490166470,841,841,841,840,983
20230720,132500,489339768,841,841,841,840,1754
20230720,132400,487865526,841,843,843,840,350
20230720,132300,487571236,844,847,847,843,6100
20230720,132200,482421212,851,851,851,848,37674
20230720,132100,450389723,851,851,851,851,85
20230720,132000,450317388,852,851,852,851,165
20230720,131900,450176972,852,851,852,851,2155
20230720,131800,448342617,851,851,851,851,43
20230720,131700,448306024,852,851,852,851,116
20230720,131600,448207307,851,852,852,851,1027
20230720,131500,447333310,852,851,852,851,2125
20230720,131400,445524915,851,853,853,851,834
20230720,131300,444814013,853,852,853,851,12
20230720,131200,444803789,853,852,853,852,30
20230720,131100,444778202,853,853,853,853,0
20230720,131000,444778202,853,852,853,852,119
20230720,130900,444676812,853,853,853,853,10
20230720,130800,444668282,855,855,855,855,0
20230720,130700,444668282,855,851,855,851,1135
20230720,130600,443702393,852,852,852,851,2023
20230720,130500,441980390,855,855,855,855,3
20230720,130400,441977825,855,852,855,852,36
20230720,130300,441947148,852,852,852,852,0
20230720,130200,441947148,852,854,854,852,3
20230720,130100,441944588,852,852,852,852,0
20230720,130000,441944588,852,852,852,852,4
20230720,125900,441941180,852,852,855,852,1126
20230720,125800,440981795,852,851,852,851,1798
20230720,125700,439451682,852,852,852,852,645
20230720,125600,438902142,856,856,856,856,1
20230720,125500,438901286,856,856,856,856,1
20230720,125400,438900430,852,855,855,852,1220
20230720,125300,437857388,855,855,855,855,0
20230720,125200,437857388,855,855,855,855,298
20230720,125100,437602598,856,856,856,856,0
20230720,125000,437602598,856,854,856,854,2
20230720,124900,437600888,856,856,856,856,0
20230720,124800,437600888,856,856,856,856,1
20230720,124700,437600032,857,855,857,855,2
20230720,124600,437598320,857,854,857,854,7849
20230720,124500,430872476,854,854,854,854,0
20230720,124400,430872476,854,854,854,854,0
20230720,124300,430872476,854,854,854,854,0
20230720,124200,430872476,854,854,854,854,1
20230720,124100,430871622,851,852,852,851,1004
20230720,124000,430017050,852,852,852,852,0
20230720,123900,430017050,852,852,852,852,60
20230720,123800,429965930,852,853,853,852,406
20230720,123700,429619918,857,857,857,857,0
20230720,123600,429619918,857,853,857,853,502
20230720,123500,429191708,854,856,858,854,5521
20230720,123400,424475438,856,857,857,855,711
20230720,123300,423867028,856,857,857,856,19
20230720,123200,423850747,856,855,858,855,31
20230720,123100,423824186,855,854,855,854,416
20230720,123000,423468511,854,854,854,854,0
20230720,122900,423468511,854,855,855,854,15
20230720,122800,423455698,855,855,855,855,1
20230720,122700,423454843,855,855,855,855,2
20230720,122600,423453133,854,854,854,854,0
20230720,122500,423453133,854,854,854,854,1
20230720,122400,423452279,854,854,854,854,220
20230720,122300,423264399,854,855,855,854,122
20230720,122200,423160111,855,855,855,855,0
20230720,122100,423160111,855,855,855,855,0
20230720,122000,423160111,855,855,855,855,2
20230720,121900,423158401,855,855,855,855,14
20230720,121800,423146431,855,855,855,855,0
20230720,121700,423146431,855,855,855,855,1
20230720,121600,423145576,855,855,855,855,0
20230720,121500,423145576,855,854,855,854,662
20230720,121400,422579778,854,854,854,854,52
20230720,121300,422535370,854,854,854,854,0
20230720,121200,422535370,854,854,854,854,0
20230720,121100,422535370,854,854,854,854,1003
20230720,121000,421678808,854,854,854,854,2
20230720,120900,421677100,854,854,854,854,4
20230720,120800,421673684,854,853,854,853,82
20230720,120700,421603657,854,854,854,854,2
20230720,120600,421601949,853,853,853,853,1
20230720,120500,421601096,853,853,853,853,5
20230720,120400,421596831,855,854,855,854,118
20230720,120300,421496058,854,854,854,854,156
20230720,120200,421362834,853,852,853,851,1294
20230720,120100,420261228,853,853,853,853,0
20230720,120000,420261228,853,853,853,853,1
20230720,115900,420260375,855,853,855,853,42
20230720,115800,420224471,853,856,856,853,3
20230720,115700,420221906,851,855,855,851,4521
20230720,115600,416370946,855,857,857,855,110
20230720,115500,416276874,857,857,857,857,10
20230720,115400,416268304,857,855,857,855,3794
20230720,115300,413017046,853,853,853,853,4
20230720,115200,413013634,853,857,857,853,301
20230720,115100,412756378,857,857,857,857,30
20230720,115000,412730668,857,857,857,857,0
20230720,114900,412730668,857,856,857,853,781
20230720,114800,412062475,853,856,856,853,8905
20230720,114700,404465010,858,856,858,856,2019
20230720,114600,402736739,856,853,856,853,2908
20230720,114500,400253986,854,854,854,854,10
20230720,114400,400245446,853,853,853,853,303
20230720,114300,399986987,853,853,853,853,0
20230720,114200,399986987,853,853,853,853,2
20230720,114100,399985281,852,852,852,852,5
20230720,114000,399981021,851,851,851,851,0
20230720,113900,399981021,851,851,851,851,10670
20230720,113800,390900851,850,851,851,850,1000
20230720,113700,390050671,851,851,851,851,0
20230720,113600,390050671,851,852,852,851,2713
20230720,113500,387741898,851,852,852,851,6533
20230720,113400,382182295,857,857,857,857,1
20230720,113300,382181438,851,856,856,851,2033
20230720,113200,380450915,856,856,856,856,113
20230720,113100,380354187,851,851,851,851,3
20230720,113000,380351634,851,851,851,851,4361
20230720,112900,376640423,851,851,851,851,0
20230720,112800,376640423,851,852,852,851,1070
20230720,112700,375729852,851,851,851,851,0
20230720,112600,375729852,851,853,853,851,1638
20230720,112500,374334293,852,852,852,852,0
20230720,112400,374334293,852,852,852,852,18
20230720,112300,374318957,857,857,857,857,159
20230720,112200,374182694,859,859,859,859,0
20230720,112100,374182694,859,856,859,856,353
20230720,112000,373880481,853,853,853,853,3986
20230720,111900,370480423,856,856,856,856,0
20230720,111800,370480423,856,856,856,856,1028
20230720,111700,369600455,856,856,856,856,0
20230720,111600,369600455,856,856,856,856,8
20230720,111500,369593607,856,853,856,853,126
20230720,111400,369485820,853,853,853,853,2
20230720,111300,369484114,853,853,853,853,208
20230720,111200,369306690,853,853,853,853,7
20230720,111100,369300719,853,853,853,853,688
20230720,111000,368713855,852,852,852,852,36
20230720,110900,368683183,856,852,856,852,2
20230720,110800,368681475,852,852,852,851,1291
20230720,110700,367582726,852,852,852,852,1
20230720,110600,367581874,856,856,856,856,258
20230720,110500,367361026,852,852,852,852,70
20230720,110400,367301386,856,853,856,851,2260
20230720,110300,365375810,852,855,856,852,5335
20230720,110200,360826779,855,855,855,855,0
20230720,110100,360826779,855,855,856,855,68
20230720,110000,360768632,856,856,856,856,15
20230720,105900,360755792,856,856,856,855,48
20230720,105800,360714746,860,860,860,860,4
20230720,105700,360711306,860,860,860,860,0
20230720,105600,360711306,860,860,860,860,1
20230720,105500,360710446,864,864,864,864,0
20230720,105400,360710446,864,860,865,860,806
20230720,105300,360017161,860,860,860,860,10
20230720,105200,360008561,854,854,855,854,592
20230720,105100,359502717,852,853,853,852,1835
20230720,105000,357938267,852,854,854,852,3955
20230720,104900,354565920,854,855,855,854,845
20230720,104800,353844104,855,855,855,855,3772
20230720,104700,350619044,855,856,856,855,1748
20230720,104600,349123999,856,856,856,856,0
20230720,104500,349123999,856,858,858,856,1513
20230720,104400,347826415,858,857,858,857,19903
20230720,104300,330749660,857,857,857,857,8
20230720,104200,330742804,855,855,855,855,0
20230720,104100,330742804,855,855,855,855,0
20230720,104000,330742804,855,856,856,855,4214
20230720,103900,327138718,858,858,858,857,1242
20230720,103800,326074082,859,857,859,857,90
20230720,103700,325996810,858,858,859,858,14
20230720,103600,325984794,857,859,859,856,231
20230720,103500,325786833,859,860,860,859,224
20230720,103400,325594404,862,862,862,862,696
20230720,103300,324994452,867,866,869,865,920
20230720,103200,324195532,866,861,866,860,938
20230720,103100,323386027,859,861,861,859,1050
20230720,103000,322482021,861,861,861,861,73
20230720,102900,322419168,864,863,865,862,320
20230720,102800,322142423,866,861,866,861,245
20230720,102700,321930580,860,856,860,856,51
20230720,102600,321886817,856,857,857,856,188
20230720,102500,321725802,856,856,856,856,0
20230720,102400,321725802,856,856,856,856,6
20230720,102300,321720666,856,859,859,854,790
20230720,102200,321045428,859,861,861,859,176
20230720,102100,320894020,861,865,866,861,440
20230720,102000,320513309,865,863,865,861,3343
20230720,101900,317625477,863,862,864,861,74
20230720,101800,317561637,861,856,861,856,653
20230720,101700,317000661,855,855,855,855,29
20230720,101600,316975866,859,856,859,856,50
20230720,101500,316932973,859,856,859,856,40
20230720,101400,316898637,858,858,859,858,858
20230720,101300,316161930,859,854,860,854,4755
20230720,101200,312083315,853,852,853,852,19
20230720,101100,312067114,852,852,852,852,213
20230720,101000,311885638,851,852,852,851,1188
20230720,100900,310874617,852,855,855,852,567
20230720,100800,310390186,853,850,855,850,1849
20230720,100700,308813962,850,851,852,850,9771
20230720,100600,300502976,851,853,853,851,378
20230720,100500,300180986,853,853,853,853,610
20230720,100400,299660656,854,854,854,854,0
20230720,100300,299660656,854,853,854,852,428
20230720,100200,299295991,853,853,855,853,1369
20230720,100100,298127374,853,853,853,853,4463
20230720,100000,294320435,853,852,853,852,24
20230720,095900,294299986,852,854,855,851,801
20230720,095800,293618258,854,853,855,850,80
20230720,095700,293550148,853,854,855,852,77
20230720,095600,293484413,855,854,855,850,24634
20230720,095500,272534981,854,851,854,850,9320
20230720,095400,264607989,851,853,853,851,261
20230720,095300,264385756,853,850,853,850,8070
20230720,095200,257523868,850,855,855,850,43009
20230720,095100,220873950,857,857,857,857,58
20230720,095000,220824244,854,854,854,854,0
20230720,094900,220824244,854,854,854,854,77
20230720,094800,220758486,854,855,857,854,2522
20230720,094700,218602313,855,857,858,855,36
20230720,094600,218571520,858,858,859,857,463
20230720,094500,218174276,857,857,857,856,442
20230720,094400,217795584,857,856,857,855,831
20230720,094300,217084196,855,857,857,854,1901
20230720,094200,215460408,857,856,858,854,11541
20230720,094100,205591853,856,857,857,856,1826
20230720,094000,204028452,855,861,861,855,5129
20230720,093900,199631451,859,861,861,859,1283
20230720,093800,198526930,861,859,861,858,643
20230720,093700,197974719,859,859,859,857,1924
20230720,093600,196324465,858,861,861,858,5668
20230720,093500,191453671,861,861,861,860,1072
20230720,093400,190531233,861,861,865,860,3404
20230720,093300,187600785,865,865,865,865,2
20230720,093200,187599055,867,862,867,862,558
20230720,093100,187117405,867,869,869,867,3
20230720,093000,187114802,860,859,861,859,2246
20230720,092900,185182348,859,858,859,857,151
20230720,092800,185052829,857,856,858,856,959
20230720,092700,184230338,856,856,859,855,1866
20230720,092600,182631955,855,858,858,855,5051
20230720,092500,178310039,858,863,863,856,10653
20230720,092400,169159874,863,862,863,862,378
20230720,092300,168833938,866,861,866,861,9426
20230720,092200,160715034,861,867,867,860,17174
20230720,092100,145865113,868,868,868,867,2915
20230720,092000,143336784,868,872,872,868,6867
20230720,091900,137363616,873,876,876,872,153
20230720,091800,137230018,876,871,876,871,3613
20230720,091700,134083050,871,871,871,871,116
20230720,091600,133982014,869,868,871,868,1969
20230720,091500,132270619,868,869,869,868,1209
20230720,091400,131221107,868,874,874,868,3966
20230720,091300,127775136,874,874,874,874,150
20230720,091200,127644036,874,876,878,874,6286
20230720,091100,122148976,878,874,878,874,655
20230720,091000,121574069,874,870,874,868,10005
20230720,090900,112869031,870,871,880,868,6724
20230720,090800,107021348,880,877,881,876,2897
20230720,090700,104471110,876,884,884,864,8385
20230720,090600,97181083,884,866,885,866,13333
20230720,090500,85425846,866,861,866,859,10898
20230720,090400,76054975,860,872,872,860,26604
20230720,090300,53033667,872,875,878,872,6524
20230720,090200,47342064,878,878,883,874,11120
20230720,090100,37591823,875,877,885,875,6640
20230720,090000,31768827,877,873,877,873,35661