KissMeData/089150/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194100,82647480,3170,3170,3170,3170,982
20230720,194000,82647480,3170,3170,3170,3170,0
20230720,193900,82647480,3170,3170,3170,3170,0
20230720,193800,82647480,3170,3170,3170,3170,0
20230720,193700,82647480,3170,3170,3170,3170,0
20230720,193600,82647480,3170,3170,3170,3170,0
20230720,193500,82647480,3170,3170,3170,3170,0
20230720,193400,82647480,3170,3170,3170,3170,0
20230720,193300,82647480,3170,3170,3170,3170,0
20230720,193200,82647480,3170,3170,3170,3170,0
20230720,193100,82647480,3170,3170,3170,3170,0
20230720,193000,82647480,3170,3170,3170,3170,0
20230720,192900,82647480,3170,3170,3170,3170,0
20230720,192800,82647480,3170,3170,3170,3170,0
20230720,192700,82647480,3170,3170,3170,3170,0
20230720,192600,82647480,3170,3170,3170,3170,0
20230720,192500,82647480,3170,3170,3170,3170,0
20230720,192400,82647480,3170,3170,3170,3170,0
20230720,192300,82647480,3170,3170,3170,3170,0
20230720,192200,82647480,3170,3170,3170,3170,0
20230720,192100,82647480,3170,3170,3170,3170,0
20230720,192000,82647480,3170,3170,3170,3170,0
20230720,191900,82647480,3170,3170,3170,3170,0
20230720,191800,82647480,3170,3170,3170,3170,0
20230720,191700,82647480,3170,3170,3170,3170,0
20230720,191600,82647480,3170,3170,3170,3170,0
20230720,191500,82647480,3170,3170,3170,3170,0
20230720,191400,82647480,3170,3170,3170,3170,0
20230720,191300,82647480,3170,3170,3170,3170,0
20230720,191200,82647480,3170,3170,3170,3170,0
20230720,191100,82647480,3170,3170,3170,3170,982
20230720,191000,82647480,3170,3170,3170,3170,0
20230720,190900,82647480,3170,3170,3170,3170,0
20230720,190800,82647480,3170,3170,3170,3170,0
20230720,190700,82647480,3170,3170,3170,3170,0
20230720,190600,82647480,3170,3170,3170,3170,0
20230720,190500,82647480,3170,3170,3170,3170,0
20230720,190400,82647480,3170,3170,3170,3170,0
20230720,190300,82647480,3170,3170,3170,3170,0
20230720,190200,82647480,3170,3170,3170,3170,0
20230720,190100,82647480,3170,3170,3170,3170,0
20230720,190000,82647480,3170,3170,3170,3170,0
20230720,185900,82647480,3170,3170,3170,3170,0
20230720,185800,82647480,3170,3170,3170,3170,0
20230720,185700,82647480,3170,3170,3170,3170,0
20230720,185600,82647480,3170,3170,3170,3170,0
20230720,185500,82647480,3170,3170,3170,3170,0
20230720,185400,82647480,3170,3170,3170,3170,0
20230720,185300,82647480,3170,3170,3170,3170,0
20230720,185200,82647480,3170,3170,3170,3170,0
20230720,185100,82647480,3170,3170,3170,3170,0
20230720,185000,82647480,3170,3170,3170,3170,0
20230720,184900,82647480,3170,3170,3170,3170,0
20230720,184800,82647480,3170,3170,3170,3170,0
20230720,184700,82647480,3170,3170,3170,3170,0
20230720,184600,82647480,3170,3170,3170,3170,0
20230720,184500,82647480,3170,3170,3170,3170,0
20230720,184400,82647480,3170,3170,3170,3170,0
20230720,184300,82647480,3170,3170,3170,3170,0
20230720,184200,82647480,3170,3170,3170,3170,0
20230720,184100,82647480,3170,3170,3170,3170,982
20230720,184000,82647480,3170,3170,3170,3170,0
20230720,183900,82647480,3170,3170,3170,3170,0
20230720,183800,82647480,3170,3170,3170,3170,0
20230720,183700,82647480,3170,3170,3170,3170,0
20230720,183600,82647480,3170,3170,3170,3170,0
20230720,183500,82647480,3170,3170,3170,3170,0
20230720,183400,82647480,3170,3170,3170,3170,0
20230720,183300,82647480,3170,3170,3170,3170,0
20230720,183200,82647480,3170,3170,3170,3170,0
20230720,183100,82647480,3170,3170,3170,3170,0
20230720,183000,82647480,3170,3170,3170,3170,0
20230720,182900,82647480,3170,3170,3170,3170,0
20230720,182800,82647480,3170,3170,3170,3170,0
20230720,182700,82647480,3170,3170,3170,3170,0
20230720,182600,82647480,3170,3170,3170,3170,0
20230720,182500,82647480,3170,3170,3170,3170,0
20230720,182400,82647480,3170,3170,3170,3170,0
20230720,182300,82647480,3170,3170,3170,3170,0
20230720,182200,82647480,3170,3170,3170,3170,0
20230720,182100,82647480,3170,3170,3170,3170,0
20230720,182000,82647480,3170,3170,3170,3170,0
20230720,181900,82647480,3170,3170,3170,3170,0
20230720,181800,82647480,3170,3170,3170,3170,0
20230720,181700,82647480,3170,3170,3170,3170,0
20230720,181600,82647480,3170,3170,3170,3170,0
20230720,181500,82647480,3170,3170,3170,3170,0
20230720,181400,82647480,3170,3170,3170,3170,0
20230720,181300,82647480,3170,3170,3170,3170,0
20230720,181200,82647480,3170,3170,3170,3170,0
20230720,181100,82647480,3170,3170,3170,3170,982
20230720,181000,82647480,3170,3170,3170,3170,0
20230720,180900,82647480,3170,3170,3170,3170,0
20230720,180800,82647480,3170,3170,3170,3170,0
20230720,180700,82647480,3170,3170,3170,3170,0
20230720,180600,82647480,3170,3170,3170,3170,0
20230720,180500,82647480,3170,3170,3170,3170,0
20230720,180400,82647480,3170,3170,3170,3170,0
20230720,180300,82647480,3170,3170,3170,3170,0
20230720,180200,82647480,3170,3170,3170,3170,0
20230720,180100,82647480,3170,3170,3170,3170,0
20230720,180000,82647480,3170,3170,3170,3170,0
20230720,175900,82647480,3170,3170,3170,3170,0
20230720,175800,82647480,3170,3170,3170,3170,0
20230720,175700,82647480,3170,3170,3170,3170,0
20230720,175600,82647480,3170,3170,3170,3170,0
20230720,175500,82647480,3170,3170,3170,3170,0
20230720,175400,82647480,3170,3170,3170,3170,0
20230720,175300,82647480,3170,3170,3170,3170,0
20230720,175200,82647480,3170,3170,3170,3170,0
20230720,175100,82647480,3170,3170,3170,3170,0
20230720,175000,82647480,3170,3170,3170,3170,0
20230720,174900,82647480,3170,3170,3170,3170,0
20230720,174800,82647480,3170,3170,3170,3170,0
20230720,174700,82647480,3170,3170,3170,3170,0
20230720,174600,82647480,3170,3170,3170,3170,0
20230720,174500,82647480,3170,3170,3170,3170,0
20230720,174400,82647480,3170,3170,3170,3170,0
20230720,174300,82647480,3170,3170,3170,3170,0
20230720,174200,82647480,3170,3170,3170,3170,0
20230720,174100,82647480,3170,3170,3170,3170,982
20230720,174000,82647480,3170,3170,3170,3170,0
20230720,173900,82647480,3170,3170,3170,3170,0
20230720,173800,82647480,3170,3170,3170,3170,0
20230720,173700,82647480,3170,3170,3170,3170,0
20230720,173600,82647480,3170,3170,3170,3170,0
20230720,173500,82647480,3170,3170,3170,3170,0
20230720,173400,82647480,3170,3170,3170,3170,0
20230720,173300,82647480,3170,3170,3170,3170,0
20230720,173200,82647480,3170,3170,3170,3170,0
20230720,173100,82647480,3170,3170,3170,3170,0
20230720,173000,82647480,3170,3170,3170,3170,0
20230720,172900,82647480,3170,3170,3170,3170,0
20230720,172800,82647480,3170,3170,3170,3170,0
20230720,172700,82647480,3170,3170,3170,3170,0
20230720,172600,82647480,3170,3170,3170,3170,0
20230720,172500,82647480,3170,3170,3170,3170,0
20230720,172400,82647480,3170,3170,3170,3170,0
20230720,172300,82647480,3170,3170,3170,3170,0
20230720,172200,82647480,3170,3170,3170,3170,0
20230720,172100,82647480,3170,3170,3170,3170,0
20230720,172000,82647480,3170,3170,3170,3170,0
20230720,171900,82647480,3170,3170,3170,3170,0
20230720,171800,82647480,3170,3170,3170,3170,0
20230720,171700,82647480,3170,3170,3170,3170,0
20230720,171600,82647480,3170,3170,3170,3170,0
20230720,171500,82647480,3170,3170,3170,3170,0
20230720,171400,82647480,3170,3170,3170,3170,0
20230720,171300,82647480,3170,3170,3170,3170,0
20230720,171200,82647480,3170,3170,3170,3170,0
20230720,171100,82647480,3170,3170,3170,3170,982
20230720,171000,82647480,3170,3170,3170,3170,0
20230720,170900,82647480,3170,3170,3170,3170,0
20230720,170800,82647480,3170,3170,3170,3170,0
20230720,170700,82647480,3170,3170,3170,3170,0
20230720,170600,82647480,3170,3170,3170,3170,0
20230720,170500,82647480,3170,3170,3170,3170,0
20230720,170400,82647480,3170,3170,3170,3170,0
20230720,170300,82647480,3170,3170,3170,3170,0
20230720,170200,82647480,3170,3170,3170,3170,0
20230720,170100,82647480,3170,3170,3170,3170,0
20230720,170000,82647480,3170,3170,3170,3170,0
20230720,165900,82647480,3170,3170,3170,3170,0
20230720,165800,82647480,3170,3170,3170,3170,0
20230720,165700,82647480,3170,3170,3170,3170,0
20230720,165600,82647480,3170,3170,3170,3170,0
20230720,165500,82647480,3170,3170,3170,3170,0
20230720,165400,82647480,3170,3170,3170,3170,0
20230720,165300,82647480,3170,3170,3170,3170,0
20230720,165200,82647480,3170,3170,3170,3170,0
20230720,165100,82647480,3170,3170,3170,3170,0
20230720,165000,82647480,3170,3170,3170,3170,0
20230720,164900,82647480,3170,3170,3170,3170,0
20230720,164800,82647480,3170,3170,3170,3170,0
20230720,164700,82647480,3170,3170,3170,3170,0
20230720,164600,82647480,3170,3170,3170,3170,0
20230720,164500,82647480,3170,3170,3170,3170,0
20230720,164400,82647480,3170,3170,3170,3170,0
20230720,164300,82647480,3170,3170,3170,3170,0
20230720,164200,82647480,3170,3170,3170,3170,0
20230720,164100,82647480,3170,3170,3170,3170,982
20230720,164000,82647480,3170,3170,3170,3170,0
20230720,163900,82647480,3170,3170,3170,3170,0
20230720,163800,82647480,3170,3170,3170,3170,0
20230720,163700,82647480,3170,3170,3170,3170,0
20230720,163600,82647480,3170,3170,3170,3170,0
20230720,163500,82647480,3170,3170,3170,3170,0
20230720,163400,82647480,3170,3170,3170,3170,0
20230720,163300,82647480,3170,3170,3170,3170,0
20230720,163200,82647480,3170,3170,3170,3170,0
20230720,163100,82647480,3170,3170,3170,3170,0
20230720,163000,82647480,3170,3170,3170,3170,0
20230720,162900,82647480,3170,3170,3170,3170,0
20230720,162800,82647480,3170,3170,3170,3170,0
20230720,162700,82647480,3170,3170,3170,3170,0
20230720,162600,82647480,3170,3170,3170,3170,0
20230720,162500,82647480,3170,3170,3170,3170,0
20230720,162400,82647480,3170,3170,3170,3170,0
20230720,162300,82647480,3170,3170,3170,3170,0
20230720,162200,82647480,3170,3170,3170,3170,0
20230720,162100,82647480,3170,3170,3170,3170,0
20230720,162000,82647480,3170,3170,3170,3170,0
20230720,161900,82647480,3170,3170,3170,3170,0
20230720,161800,82647480,3170,3170,3170,3170,0
20230720,161700,82647480,3170,3170,3170,3170,0
20230720,161600,82647480,3170,3170,3170,3170,0
20230720,161500,82647480,3170,3170,3170,3170,0
20230720,161400,82647480,3170,3170,3170,3170,0
20230720,161300,82647480,3170,3170,3170,3170,0
20230720,161200,82647480,3170,3170,3170,3170,0
20230720,161100,82647480,3170,3170,3170,3170,982
20230720,161000,82647480,3170,3170,3170,3170,0
20230720,160900,82647480,3170,3170,3170,3170,0
20230720,160800,82647480,3170,3170,3170,3170,0
20230720,160700,82647480,3170,3170,3170,3170,0
20230720,160600,82647480,3170,3170,3170,3170,0
20230720,160500,82647480,3170,3170,3170,3170,0
20230720,160400,82647480,3170,3170,3170,3170,0
20230720,160300,82647480,3170,3170,3170,3170,0
20230720,160200,82647480,3170,3170,3170,3170,0
20230720,160100,82647480,3170,3170,3170,3170,0
20230720,160000,82647480,3170,3170,3170,3170,0
20230720,155900,82647480,3170,3170,3170,3170,0
20230720,155800,82647480,3170,3170,3170,3170,0
20230720,155700,82647480,3170,3170,3170,3170,0
20230720,155600,82647480,3170,3170,3170,3170,0
20230720,155500,82647480,3170,3170,3170,3170,0
20230720,155400,82647480,3170,3170,3170,3170,0
20230720,155300,82647480,3170,3170,3170,3170,0
20230720,155200,82647480,3170,3170,3170,3170,0
20230720,155100,82647480,3170,3170,3170,3170,0
20230720,155000,82647480,3170,3170,3170,3170,0
20230720,154900,82647480,3170,3170,3170,3170,0
20230720,154800,82647480,3170,3170,3170,3170,0
20230720,154700,82647480,3170,3170,3170,3170,0
20230720,154600,82647480,3170,3170,3170,3170,0
20230720,154500,82647480,3170,3170,3170,3170,0
20230720,154400,82647480,3170,3170,3170,3170,0
20230720,154300,82647480,3170,3170,3170,3170,0
20230720,154200,82647480,3170,3170,3170,3170,0
20230720,154100,82647480,3170,3170,3170,3170,982
20230720,154000,82647480,3170,3170,3170,3170,0
20230720,153900,82647480,3170,3170,3170,3170,0
20230720,153800,82647480,3170,3170,3170,3170,0
20230720,153700,82647480,3170,3170,3170,3170,0
20230720,153600,82647480,3170,3170,3170,3170,0
20230720,153500,82647480,3170,3170,3170,3170,0
20230720,153400,82647480,3170,3170,3170,3170,0
20230720,153300,82647480,3170,3170,3170,3170,0
20230720,153200,82647480,3170,3170,3170,3170,0
20230720,153100,82647480,3170,3170,3170,3170,0
20230720,153000,82647480,3170,3170,3170,3170,982
20230720,152900,79534540,3160,3160,3160,3160,0
20230720,152800,79534540,3160,3160,3160,3160,0
20230720,152700,79534540,3160,3160,3160,3160,0
20230720,152600,79534540,3160,3160,3160,3160,0
20230720,152500,79534540,3160,3160,3160,3160,0
20230720,152400,79534540,3160,3160,3160,3160,0
20230720,152300,79534540,3160,3160,3160,3160,0
20230720,152200,79534540,3160,3160,3160,3160,0
20230720,152100,79534540,3160,3160,3160,3160,0
20230720,152000,79534540,3160,3160,3160,3160,0
20230720,151900,79534540,3160,3160,3160,3160,0
20230720,151800,79534540,3160,3160,3160,3160,0
20230720,151700,79534540,3160,3160,3160,3160,0
20230720,151600,79534540,3160,3160,3160,3160,0
20230720,151500,79534540,3160,3145,3160,3145,287
20230720,151400,78630555,3150,3150,3150,3150,0
20230720,151300,78630555,3150,3150,3150,3145,3087
20230720,151200,68921505,3140,3140,3140,3140,18
20230720,151100,68864985,3140,3140,3140,3140,667
20230720,151000,66770605,3145,3145,3145,3145,757
20230720,150900,64389840,3150,3150,3150,3150,0
20230720,150800,64389840,3150,3150,3150,3150,0
20230720,150700,64389840,3150,3150,3150,3150,382
20230720,150600,63186540,3140,3140,3140,3140,0
20230720,150500,63186540,3140,3140,3140,3140,0
20230720,150400,63186540,3140,3140,3140,3140,0
20230720,150300,63186540,3140,3140,3140,3140,0
20230720,150200,63186540,3140,3155,3155,3140,19
20230720,150100,63126805,3160,3160,3160,3160,0
20230720,150000,63126805,3160,3160,3160,3160,0
20230720,145900,63126805,3160,3160,3160,3160,0
20230720,145800,63126805,3160,3160,3160,3160,0
20230720,145700,63126805,3160,3160,3160,3160,10
20230720,145600,63095205,3155,3155,3155,3155,0
20230720,145500,63095205,3155,3155,3155,3155,2
20230720,145400,63088895,3150,3150,3150,3150,0
20230720,145300,63088895,3150,3150,3150,3150,100
20230720,145200,62773895,3140,3140,3140,3140,0
20230720,145100,62773895,3140,3140,3140,3140,0
20230720,145000,62773895,3140,3140,3140,3140,0
20230720,144900,62773895,3140,3140,3140,3140,0
20230720,144800,62773895,3140,3140,3140,3140,0
20230720,144700,62773895,3140,3140,3140,3140,0
20230720,144600,62773895,3140,3140,3140,3140,0
20230720,144500,62773895,3140,3140,3140,3140,0
20230720,144400,62773895,3140,3140,3140,3140,0
20230720,144300,62773895,3140,3140,3140,3140,0
20230720,144200,62773895,3140,3140,3140,3140,0
20230720,144100,62773895,3140,3140,3140,3140,0
20230720,144000,62773895,3140,3140,3140,3140,0
20230720,143900,62773895,3140,3140,3140,3140,0
20230720,143800,62773895,3140,3140,3140,3140,0
20230720,143700,62773895,3140,3140,3140,3140,0
20230720,143600,62773895,3140,3140,3140,3140,0
20230720,143500,62773895,3140,3140,3140,3140,0
20230720,143400,62773895,3140,3140,3140,3140,0
20230720,143300,62773895,3140,3140,3140,3140,0
20230720,143200,62773895,3140,3140,3140,3140,0
20230720,143100,62773895,3140,3140,3140,3140,0
20230720,143000,62773895,3140,3140,3140,3140,0
20230720,142900,62773895,3140,3140,3140,3140,0
20230720,142800,62773895,3140,3140,3140,3140,0
20230720,142700,62773895,3140,3140,3140,3140,16
20230720,142600,62723655,3140,3140,3140,3140,0
20230720,142500,62723655,3140,3160,3160,3140,21
20230720,142400,62657315,3160,3160,3160,3160,0
20230720,142300,62657315,3160,3160,3160,3160,0
20230720,142200,62657315,3160,3140,3160,3140,2
20230720,142100,62651015,3145,3145,3145,3145,0
20230720,142000,62651015,3145,3145,3145,3145,0
20230720,141900,62651015,3145,3145,3145,3145,0
20230720,141800,62651015,3145,3145,3145,3145,64
20230720,141700,62449735,3145,3145,3145,3145,190
20230720,141600,61852185,3150,3150,3150,3150,10
20230720,141500,61820685,3150,3150,3150,3150,0
20230720,141400,61820685,3150,3150,3150,3150,0
20230720,141300,61820685,3150,3150,3150,3150,0
20230720,141200,61820685,3150,3150,3150,3150,0
20230720,141100,61820685,3150,3150,3150,3150,0
20230720,141000,61820685,3150,3150,3150,3150,0
20230720,140900,61820685,3150,3150,3150,3150,10
20230720,140800,61789185,3150,3150,3150,3150,150
20230720,140700,61316685,3155,3155,3155,3155,0
20230720,140600,61316685,3155,3155,3155,3155,0
20230720,140500,61316685,3155,3155,3155,3155,0
20230720,140400,61316685,3155,3155,3155,3155,0
20230720,140300,61316685,3155,3155,3155,3155,38
20230720,140200,61196795,3155,3155,3155,3155,12
20230720,140100,61158935,3155,3155,3155,3155,0
20230720,140000,61158935,3155,3155,3155,3155,0
20230720,135900,61158935,3155,3155,3155,3155,2
20230720,135800,61152625,3145,3145,3145,3145,0
20230720,135700,61152625,3145,3145,3145,3145,0
20230720,135600,61152625,3145,3145,3145,3145,0
20230720,135500,61152625,3145,3145,3145,3145,0
20230720,135400,61152625,3145,3145,3145,3145,0
20230720,135300,61152625,3145,3145,3145,3145,0
20230720,135200,61152625,3145,3145,3145,3145,0
20230720,135100,61152625,3145,3145,3145,3145,0
20230720,135000,61152625,3145,3150,3150,3145,196
20230720,134900,60535360,3150,3150,3150,3150,15
20230720,134800,60488110,3160,3160,3160,3160,0
20230720,134700,60488110,3160,3160,3160,3160,0
20230720,134600,60488110,3160,3160,3160,3160,0
20230720,134500,60488110,3160,3160,3160,3160,0
20230720,134400,60488110,3160,3160,3160,3160,0
20230720,134300,60488110,3160,3160,3160,3160,80
20230720,134200,60235310,3160,3160,3160,3160,0
20230720,134100,60235310,3160,3160,3160,3160,0
20230720,134000,60235310,3160,3160,3160,3160,0
20230720,133900,60235310,3160,3160,3160,3160,0
20230720,133800,60235310,3160,3160,3160,3160,0
20230720,133700,60235310,3160,3160,3160,3160,0
20230720,133600,60235310,3160,3160,3160,3160,0
20230720,133500,60235310,3160,3160,3160,3160,0
20230720,133400,60235310,3160,3160,3160,3160,0
20230720,133300,60235310,3160,3160,3160,3160,0
20230720,133200,60235310,3160,3160,3160,3160,0
20230720,133100,60235310,3160,3160,3160,3160,0
20230720,133000,60235310,3160,3160,3160,3160,0
20230720,132900,60235310,3160,3160,3160,3160,0
20230720,132800,60235310,3160,3160,3160,3160,0
20230720,132700,60235310,3160,3160,3160,3160,0
20230720,132600,60235310,3160,3160,3160,3160,0
20230720,132500,60235310,3160,3160,3160,3160,0
20230720,132400,60235310,3160,3160,3160,3160,0
20230720,132300,60235310,3160,3160,3160,3160,0
20230720,132200,60235310,3160,3160,3160,3160,0
20230720,132100,60235310,3160,3160,3160,3160,0
20230720,132000,60235310,3160,3160,3160,3160,0
20230720,131900,60235310,3160,3160,3160,3160,0
20230720,131800,60235310,3160,3160,3160,3160,1
20230720,131700,60232150,3150,3150,3150,3150,0
20230720,131600,60232150,3150,3150,3150,3150,0
20230720,131500,60232150,3150,3150,3150,3150,0
20230720,131400,60232150,3150,3150,3150,3150,0
20230720,131300,60232150,3150,3150,3150,3150,0
20230720,131200,60232150,3150,3150,3150,3150,0
20230720,131100,60232150,3150,3150,3150,3150,0
20230720,131000,60232150,3150,3150,3150,3150,0
20230720,130900,60232150,3150,3150,3150,3150,0
20230720,130800,60232150,3150,3150,3150,3150,0
20230720,130700,60232150,3150,3150,3150,3150,572
20230720,130600,58430350,3150,3150,3150,3150,0
20230720,130500,58430350,3150,3150,3150,3150,0
20230720,130400,58430350,3150,3150,3150,3150,0
20230720,130300,58430350,3150,3150,3150,3150,0
20230720,130200,58430350,3150,3150,3150,3150,0
20230720,130100,58430350,3150,3150,3150,3150,0
20230720,130000,58430350,3150,3150,3150,3150,0
20230720,125900,58430350,3150,3150,3150,3150,0
20230720,125800,58430350,3150,3150,3150,3150,0
20230720,125700,58430350,3150,3150,3150,3150,0
20230720,125600,58430350,3150,3150,3150,3150,20
20230720,125500,58367350,3150,3150,3150,3150,0
20230720,125400,58367350,3150,3150,3150,3150,0
20230720,125300,58367350,3150,3150,3150,3150,0
20230720,125200,58367350,3150,3150,3150,3150,0
20230720,125100,58367350,3150,3150,3150,3150,0
20230720,125000,58367350,3150,3150,3150,3150,0
20230720,124900,58367350,3150,3150,3150,3150,0
20230720,124800,58367350,3150,3150,3150,3150,0
20230720,124700,58367350,3150,3150,3150,3150,0
20230720,124600,58367350,3150,3150,3150,3150,0
20230720,124500,58367350,3150,3150,3150,3150,0
20230720,124400,58367350,3150,3150,3150,3150,0
20230720,124300,58367350,3150,3150,3150,3150,0
20230720,124200,58367350,3150,3150,3150,3150,6
20230720,124100,58348450,3150,3150,3150,3150,2
20230720,124000,58342150,3150,3150,3150,3150,0
20230720,123900,58342150,3150,3150,3150,3150,0
20230720,123800,58342150,3150,3150,3150,3150,0
20230720,123700,58342150,3150,3150,3150,3150,4
20230720,123600,58329550,3150,3150,3150,3150,0
20230720,123500,58329550,3150,3150,3150,3150,0
20230720,123400,58329550,3150,3150,3150,3150,1
20230720,123300,58326400,3145,3145,3145,3145,0
20230720,123200,58326400,3145,3145,3145,3145,0
20230720,123100,58326400,3145,3145,3145,3145,0
20230720,123000,58326400,3145,3145,3145,3145,0
20230720,122900,58326400,3145,3145,3145,3145,0
20230720,122800,58326400,3145,3145,3145,3145,0
20230720,122700,58326400,3145,3145,3145,3145,0
20230720,122600,58326400,3145,3145,3145,3145,0
20230720,122500,58326400,3145,3145,3145,3145,0
20230720,122400,58326400,3145,3145,3145,3145,10
20230720,122300,58294950,3150,3150,3150,3150,1
20230720,122200,58291800,3145,3145,3145,3145,10
20230720,122100,58260350,3145,3145,3145,3145,1
20230720,122000,58257205,3150,3150,3150,3150,0
20230720,121900,58257205,3150,3150,3150,3150,0
20230720,121800,58257205,3150,3150,3150,3150,0
20230720,121700,58257205,3150,3150,3150,3150,0
20230720,121600,58257205,3150,3150,3150,3150,0
20230720,121500,58257205,3150,3150,3150,3150,1
20230720,121400,58254055,3145,3145,3145,3145,200
20230720,121300,57625055,3150,3150,3150,3150,0
20230720,121200,57625055,3150,3150,3150,3150,0
20230720,121100,57625055,3150,3150,3150,3150,0
20230720,121000,57625055,3150,3150,3150,3150,0
20230720,120900,57625055,3150,3150,3150,3150,0
20230720,120800,57625055,3150,3150,3150,3150,0
20230720,120700,57625055,3150,3150,3150,3150,0
20230720,120600,57625055,3150,3150,3150,3150,0
20230720,120500,57625055,3150,3150,3150,3150,0
20230720,120400,57625055,3150,3150,3150,3150,3
20230720,120300,57615605,3150,3150,3150,3150,0
20230720,120200,57615605,3150,3150,3150,3150,0
20230720,120100,57615605,3150,3150,3150,3150,0
20230720,120000,57615605,3150,3150,3150,3150,0
20230720,115900,57615605,3150,3150,3150,3150,0
20230720,115800,57615605,3150,3150,3150,3150,1
20230720,115700,57612455,3160,3160,3160,3160,0
20230720,115600,57612455,3160,3160,3160,3160,0
20230720,115500,57612455,3160,3160,3160,3160,0
20230720,115400,57612455,3160,3160,3160,3160,0
20230720,115300,57612455,3160,3160,3160,3160,0
20230720,115200,57612455,3160,3160,3160,3160,0
20230720,115100,57612455,3160,3160,3160,3160,0
20230720,115000,57612455,3160,3160,3160,3160,0
20230720,114900,57612455,3160,3160,3160,3160,0
20230720,114800,57612455,3160,3160,3160,3160,20
20230720,114700,57549255,3160,3160,3160,3160,0
20230720,114600,57549255,3160,3160,3160,3160,0
20230720,114500,57549255,3160,3160,3160,3160,0
20230720,114400,57549255,3160,3160,3160,3160,0
20230720,114300,57549255,3160,3160,3160,3160,0
20230720,114200,57549255,3160,3160,3160,3160,0
20230720,114100,57549255,3160,3160,3160,3160,1
20230720,114000,57546095,3150,3150,3150,3150,0
20230720,113900,57546095,3150,3150,3150,3150,0
20230720,113800,57546095,3150,3150,3150,3150,0
20230720,113700,57546095,3150,3150,3150,3150,0
20230720,113600,57546095,3150,3150,3150,3150,0
20230720,113500,57546095,3150,3150,3150,3150,0
20230720,113400,57546095,3150,3150,3150,3150,0
20230720,113300,57546095,3150,3150,3150,3150,0
20230720,113200,57546095,3150,3150,3150,3150,0
20230720,113100,57546095,3150,3150,3150,3150,474
20230720,113000,56052995,3165,3165,3165,3165,0
20230720,112900,56052995,3165,3165,3165,3165,0
20230720,112800,56052995,3165,3165,3165,3165,0
20230720,112700,56052995,3165,3165,3165,3165,0
20230720,112600,56052995,3165,3165,3165,3165,0
20230720,112500,56052995,3165,3165,3165,3165,0
20230720,112400,56052995,3165,3165,3165,3165,0
20230720,112300,56052995,3165,3165,3165,3165,0
20230720,112200,56052995,3165,3165,3165,3165,0
20230720,112100,56052995,3165,3165,3165,3165,0
20230720,112000,56052995,3165,3165,3165,3165,0
20230720,111900,56052995,3165,3165,3165,3165,0
20230720,111800,56052995,3165,3165,3165,3165,0
20230720,111700,56052995,3165,3165,3165,3165,0
20230720,111600,56052995,3165,3165,3165,3165,0
20230720,111500,56052995,3165,3165,3165,3165,0
20230720,111400,56052995,3165,3165,3165,3165,0
20230720,111300,56052995,3165,3165,3165,3165,0
20230720,111200,56052995,3165,3165,3165,3165,0
20230720,111100,56052995,3165,3165,3165,3165,35
20230720,111000,55942220,3165,3165,3165,3165,0
20230720,110900,55942220,3165,3165,3165,3165,0
20230720,110800,55942220,3165,3165,3165,3165,260
20230720,110700,55119320,3175,3165,3175,3165,51
20230720,110600,54957895,3175,3175,3175,3175,1
20230720,110500,54954720,3170,3170,3170,3170,19
20230720,110400,54894490,3165,3165,3165,3165,0
20230720,110300,54894490,3165,3165,3165,3165,0
20230720,110200,54894490,3165,3150,3165,3150,1255
20230720,110100,50924475,3140,3140,3140,3140,0
20230720,110000,50924475,3140,3140,3140,3140,0
20230720,105900,50924475,3140,3140,3140,3140,50
20230720,105800,50767475,3155,3155,3155,3155,1
20230720,105700,50764320,3150,3150,3150,3150,200
20230720,105600,50134320,3155,3155,3155,3155,5
20230720,105500,50118545,3155,3150,3155,3150,2
20230720,105400,50112240,3155,3155,3155,3155,0
20230720,105300,50112240,3155,3155,3155,3155,0
20230720,105200,50112240,3155,3155,3155,3155,60
20230720,105100,49922940,3155,3150,3155,3150,20
20230720,105000,49859885,3150,3150,3150,3150,229
20230720,104900,49138535,3150,3150,3150,3150,0
20230720,104800,49138535,3150,3150,3150,3150,0
20230720,104700,49138535,3150,3150,3150,3150,100
20230720,104600,48823535,3150,3150,3150,3150,0
20230720,104500,48823535,3150,3150,3150,3150,50
20230720,104400,48666035,3150,3150,3150,3150,0
20230720,104300,48666035,3150,3140,3150,3140,2041
20230720,104200,42257280,3135,3130,3135,3130,1172
20230720,104100,38583070,3135,3135,3135,3135,0
20230720,104000,38583070,3135,3135,3135,3135,0
20230720,103900,38583070,3135,3135,3135,3135,0
20230720,103800,38583070,3135,3130,3135,3120,111
20230720,103700,38236710,3115,3115,3115,3115,0
20230720,103600,38236710,3115,3115,3115,3115,0
20230720,103500,38236710,3115,3115,3115,3115,0
20230720,103400,38236710,3115,3115,3115,3115,72
20230720,103300,38012430,3100,3100,3100,3100,0
20230720,103200,38012430,3100,3100,3100,3100,0
20230720,103100,38012430,3100,3100,3100,3100,0
20230720,103000,38012430,3100,3100,3100,3100,0
20230720,102900,38012430,3100,3100,3100,3100,0
20230720,102800,38012430,3100,3100,3100,3100,0
20230720,102700,38012430,3100,3100,3100,3100,0
20230720,102600,38012430,3100,3100,3100,3100,0
20230720,102500,38012430,3100,3100,3100,3100,0
20230720,102400,38012430,3100,3100,3100,3100,0
20230720,102300,38012430,3100,3100,3100,3100,0
20230720,102200,38012430,3100,3100,3100,3100,0
20230720,102100,38012430,3100,3125,3125,3100,7000
20230720,102000,16282745,3125,3125,3125,3125,0
20230720,101900,16282745,3125,3125,3125,3125,0
20230720,101800,16282745,3125,3125,3125,3125,0
20230720,101700,16282745,3125,3125,3125,3125,0
20230720,101600,16282745,3125,3125,3125,3125,0
20230720,101500,16282745,3125,3125,3125,3125,201
20230720,101400,15654620,3135,3135,3135,3135,1
20230720,101300,15651485,3125,3125,3125,3125,1
20230720,101200,15648360,3125,3135,3135,3125,306
20230720,101100,14691555,3135,3135,3135,3135,4
20230720,101000,14679015,3135,3135,3135,3135,0
20230720,100900,14679015,3135,3135,3135,3135,0
20230720,100800,14679015,3135,3135,3135,3135,0
20230720,100700,14679015,3135,3135,3135,3135,0
20230720,100600,14679015,3135,3135,3135,3135,0
20230720,100500,14679015,3135,3135,3135,3135,4
20230720,100400,14666475,3135,3135,3135,3135,15
20230720,100300,14619450,3130,3130,3130,3130,0
20230720,100200,14619450,3130,3130,3130,3130,0
20230720,100100,14619450,3130,3130,3130,3130,0
20230720,100000,14619450,3130,3130,3130,3130,0
20230720,095900,14619450,3130,3130,3130,3130,19
20230720,095800,14559980,3130,3130,3130,3130,0
20230720,095700,14559980,3130,3130,3130,3130,0
20230720,095600,14559980,3130,3130,3130,3130,10
20230720,095500,14528680,3130,3130,3130,3130,0
20230720,095400,14528680,3130,3130,3130,3130,0
20230720,095300,14528680,3130,3130,3130,3130,0
20230720,095200,14528680,3130,3130,3130,3130,1
20230720,095100,14525550,3130,3130,3130,3130,35
20230720,095000,14416000,3130,3130,3130,3130,49
20230720,094900,14262630,3130,3130,3130,3130,349
20230720,094800,13170260,3130,3130,3130,3130,209
20230720,094700,12516090,3130,3130,3130,3130,20
20230720,094600,12453490,3135,3135,3135,3135,637
20230720,094500,10456495,3135,3135,3135,3135,20
20230720,094400,10393795,3135,3135,3135,3135,0
20230720,094300,10393795,3135,3135,3135,3135,0
20230720,094200,10393795,3135,3135,3135,3135,0
20230720,094100,10393795,3135,3135,3135,3135,0
20230720,094000,10393795,3135,3135,3135,3135,1
20230720,093900,10390660,3120,3120,3120,3120,0
20230720,093800,10390660,3120,3120,3120,3120,0
20230720,093700,10390660,3120,3120,3120,3120,714
20230720,093600,8162980,3120,3130,3130,3120,392
20230720,093500,6938425,3135,3135,3135,3135,15
20230720,093400,6891400,3135,3130,3135,3130,30
20230720,093300,6797390,3135,3135,3135,3135,0
20230720,093200,6797390,3135,3135,3135,3135,0
20230720,093100,6797390,3135,3135,3135,3135,1
20230720,093000,6794255,3130,3130,3130,3130,0
20230720,092900,6794255,3130,3130,3130,3130,0
20230720,092800,6794255,3130,3130,3130,3130,0
20230720,092700,6794255,3130,3130,3130,3130,33
20230720,092600,6690965,3130,3130,3130,3130,32
20230720,092500,6590805,3130,3130,3130,3130,0
20230720,092400,6590805,3130,3130,3130,3130,0
20230720,092300,6590805,3130,3130,3130,3130,0
20230720,092200,6590805,3130,3130,3130,3130,0
20230720,092100,6590805,3130,3130,3130,3130,1
20230720,092000,6587675,3140,3140,3140,3140,1
20230720,091900,6584535,3135,3135,3135,3135,0
20230720,091800,6584535,3135,3135,3135,3125,296
20230720,091700,5658410,3135,3135,3135,3135,0
20230720,091600,5658410,3135,3135,3135,3135,0
20230720,091500,5658410,3135,3135,3135,3135,0
20230720,091400,5658410,3135,3135,3135,3135,0
20230720,091300,5658410,3135,3135,3135,3135,0
20230720,091200,5658410,3135,3135,3135,3135,1
20230720,091100,5655275,3120,3130,3130,3120,600
20230720,091000,3782800,3130,3135,3135,3125,321
20230720,090900,2778300,3135,3135,3135,3135,0
20230720,090800,2778300,3135,3135,3135,3135,0
20230720,090700,2778300,3135,3135,3135,3135,0
20230720,090600,2778300,3135,3140,3140,3135,102
20230720,090500,2458525,3135,3135,3135,3135,60
20230720,090400,2270425,3150,3150,3150,3150,1
20230720,090300,2267275,3140,3155,3155,3140,126
20230720,090200,1871335,3145,3150,3155,3145,25
20230720,090100,1792655,3150,3150,3150,3150,1
20230720,090000,1789505,3145,3145,3145,3145,569