KissMeData/008700/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184700,1599948860,2085,2085,2085,2085,18604
20230720,184600,1599948860,2085,2085,2085,2085,0
20230720,184500,1599948860,2085,2085,2085,2085,0
20230720,184400,1599948860,2085,2085,2085,2085,0
20230720,184300,1599948860,2085,2085,2085,2085,0
20230720,184200,1599948860,2085,2085,2085,2085,0
20230720,184100,1599948860,2085,2085,2085,2085,0
20230720,184000,1599948860,2085,2085,2085,2085,0
20230720,183900,1599948860,2085,2085,2085,2085,0
20230720,183800,1599948860,2085,2085,2085,2085,0
20230720,183700,1599948860,2085,2085,2085,2085,0
20230720,183600,1599948860,2085,2085,2085,2085,0
20230720,183500,1599948860,2085,2085,2085,2085,0
20230720,183400,1599948860,2085,2085,2085,2085,0
20230720,183300,1599948860,2085,2085,2085,2085,0
20230720,183200,1599948860,2085,2085,2085,2085,0
20230720,183100,1599948860,2085,2085,2085,2085,0
20230720,183000,1599948860,2085,2085,2085,2085,0
20230720,182900,1599948860,2085,2085,2085,2085,0
20230720,182800,1599948860,2085,2085,2085,2085,0
20230720,182700,1599948860,2085,2085,2085,2085,0
20230720,182600,1599948860,2085,2085,2085,2085,0
20230720,182500,1599948860,2085,2085,2085,2085,0
20230720,182400,1599948860,2085,2085,2085,2085,0
20230720,182300,1599948860,2085,2085,2085,2085,0
20230720,182200,1599948860,2085,2085,2085,2085,0
20230720,182100,1599948860,2085,2085,2085,2085,0
20230720,182000,1599948860,2085,2085,2085,2085,0
20230720,181900,1599948860,2085,2085,2085,2085,0
20230720,181800,1599948860,2085,2085,2085,2085,0
20230720,181700,1599948860,2085,2085,2085,2085,18604
20230720,181600,1599948860,2085,2085,2085,2085,0
20230720,181500,1599948860,2085,2085,2085,2085,0
20230720,181400,1599948860,2085,2085,2085,2085,0
20230720,181300,1599948860,2085,2085,2085,2085,0
20230720,181200,1599948860,2085,2085,2085,2085,0
20230720,181100,1599948860,2085,2085,2085,2085,0
20230720,181000,1599948860,2085,2085,2085,2085,0
20230720,180900,1599948860,2085,2085,2085,2085,0
20230720,180800,1599948860,2085,2085,2085,2085,0
20230720,180700,1599948860,2085,2085,2085,2085,0
20230720,180600,1599948860,2085,2085,2085,2085,0
20230720,180500,1599948860,2085,2085,2085,2085,0
20230720,180400,1599948860,2085,2085,2085,2085,0
20230720,180300,1599948860,2085,2085,2085,2085,0
20230720,180200,1599948860,2085,2085,2085,2085,0
20230720,180100,1599948860,2085,2085,2085,2085,0
20230720,180000,1599948860,2085,2085,2085,2085,0
20230720,175900,1599948860,2085,2085,2085,2085,0
20230720,175800,1599948860,2085,2085,2085,2085,0
20230720,175700,1599948860,2085,2085,2085,2085,0
20230720,175600,1599948860,2085,2085,2085,2085,0
20230720,175500,1599948860,2085,2085,2085,2085,0
20230720,175400,1599948860,2085,2085,2085,2085,0
20230720,175300,1599948860,2085,2085,2085,2085,0
20230720,175200,1599948860,2085,2085,2085,2085,0
20230720,175100,1599948860,2085,2085,2085,2085,0
20230720,175000,1599948860,2085,2085,2085,2085,0
20230720,174900,1599948860,2085,2085,2085,2085,0
20230720,174800,1599948860,2085,2085,2085,2085,0
20230720,174700,1599948860,2085,2085,2085,2085,18604
20230720,174600,1599948860,2085,2085,2085,2085,0
20230720,174500,1599948860,2085,2085,2085,2085,0
20230720,174400,1599948860,2085,2085,2085,2085,0
20230720,174300,1599948860,2085,2085,2085,2085,0
20230720,174200,1599948860,2085,2085,2085,2085,0
20230720,174100,1599948860,2085,2085,2085,2085,0
20230720,174000,1599948860,2085,2085,2085,2085,0
20230720,173900,1599948860,2085,2085,2085,2085,0
20230720,173800,1599948860,2085,2085,2085,2085,0
20230720,173700,1599948860,2085,2085,2085,2085,0
20230720,173600,1599948860,2085,2085,2085,2085,0
20230720,173500,1599948860,2085,2085,2085,2085,0
20230720,173400,1599948860,2085,2085,2085,2085,0
20230720,173300,1599948860,2085,2085,2085,2085,0
20230720,173200,1599948860,2085,2085,2085,2085,0
20230720,173100,1599948860,2085,2085,2085,2085,0
20230720,173000,1599948860,2085,2085,2085,2085,0
20230720,172900,1599948860,2085,2085,2085,2085,0
20230720,172800,1599948860,2085,2085,2085,2085,0
20230720,172700,1599948860,2085,2085,2085,2085,0
20230720,172600,1599948860,2085,2085,2085,2085,0
20230720,172500,1599948860,2085,2085,2085,2085,0
20230720,172400,1599948860,2085,2085,2085,2085,0
20230720,172300,1599948860,2085,2085,2085,2085,0
20230720,172200,1599948860,2085,2085,2085,2085,0
20230720,172100,1599948860,2085,2085,2085,2085,0
20230720,172000,1599948860,2085,2085,2085,2085,0
20230720,171900,1599948860,2085,2085,2085,2085,0
20230720,171800,1599948860,2085,2085,2085,2085,0
20230720,171700,1599948860,2085,2085,2085,2085,18604
20230720,171600,1599948860,2085,2085,2085,2085,0
20230720,171500,1599948860,2085,2085,2085,2085,0
20230720,171400,1599948860,2085,2085,2085,2085,0
20230720,171300,1599948860,2085,2085,2085,2085,0
20230720,171200,1599948860,2085,2085,2085,2085,0
20230720,171100,1599948860,2085,2085,2085,2085,0
20230720,171000,1599948860,2085,2085,2085,2085,0
20230720,170900,1599948860,2085,2085,2085,2085,0
20230720,170800,1599948860,2085,2085,2085,2085,0
20230720,170700,1599948860,2085,2085,2085,2085,0
20230720,170600,1599948860,2085,2085,2085,2085,0
20230720,170500,1599948860,2085,2085,2085,2085,0
20230720,170400,1599948860,2085,2085,2085,2085,0
20230720,170300,1599948860,2085,2085,2085,2085,0
20230720,170200,1599948860,2085,2085,2085,2085,0
20230720,170100,1599948860,2085,2085,2085,2085,0
20230720,170000,1599948860,2085,2085,2085,2085,0
20230720,165900,1599948860,2085,2085,2085,2085,0
20230720,165800,1599948860,2085,2085,2085,2085,0
20230720,165700,1599948860,2085,2085,2085,2085,0
20230720,165600,1599948860,2085,2085,2085,2085,0
20230720,165500,1599948860,2085,2085,2085,2085,0
20230720,165400,1599948860,2085,2085,2085,2085,0
20230720,165300,1599948860,2085,2085,2085,2085,0
20230720,165200,1599948860,2085,2085,2085,2085,0
20230720,165100,1599948860,2085,2085,2085,2085,0
20230720,165000,1599948860,2085,2085,2085,2085,0
20230720,164900,1599948860,2085,2085,2085,2085,0
20230720,164800,1599948860,2085,2085,2085,2085,0
20230720,164700,1599948860,2085,2085,2085,2085,18604
20230720,164600,1599948860,2085,2085,2085,2085,0
20230720,164500,1599948860,2085,2085,2085,2085,0
20230720,164400,1599948860,2085,2085,2085,2085,0
20230720,164300,1599948860,2085,2085,2085,2085,0
20230720,164200,1599948860,2085,2085,2085,2085,0
20230720,164100,1599948860,2085,2085,2085,2085,0
20230720,164000,1599948860,2085,2085,2085,2085,0
20230720,163900,1599948860,2085,2085,2085,2085,0
20230720,163800,1599948860,2085,2085,2085,2085,0
20230720,163700,1599948860,2085,2085,2085,2085,0
20230720,163600,1599948860,2085,2085,2085,2085,0
20230720,163500,1599948860,2085,2085,2085,2085,0
20230720,163400,1599948860,2085,2085,2085,2085,0
20230720,163300,1599948860,2085,2085,2085,2085,0
20230720,163200,1599948860,2085,2085,2085,2085,0
20230720,163100,1599948860,2085,2085,2085,2085,0
20230720,163000,1599948860,2085,2085,2085,2085,0
20230720,162900,1599948860,2085,2085,2085,2085,0
20230720,162800,1599948860,2085,2085,2085,2085,0
20230720,162700,1599948860,2085,2085,2085,2085,0
20230720,162600,1599948860,2085,2085,2085,2085,0
20230720,162500,1599948860,2085,2085,2085,2085,0
20230720,162400,1599948860,2085,2085,2085,2085,0
20230720,162300,1599948860,2085,2085,2085,2085,0
20230720,162200,1599948860,2085,2085,2085,2085,0
20230720,162100,1599948860,2085,2085,2085,2085,0
20230720,162000,1599948860,2085,2085,2085,2085,0
20230720,161900,1599948860,2085,2085,2085,2085,0
20230720,161800,1599948860,2085,2085,2085,2085,0
20230720,161700,1599948860,2085,2085,2085,2085,18604
20230720,161600,1599948860,2085,2085,2085,2085,0
20230720,161500,1599948860,2085,2085,2085,2085,0
20230720,161400,1599948860,2085,2085,2085,2085,0
20230720,161300,1599948860,2085,2085,2085,2085,0
20230720,161200,1599948860,2085,2085,2085,2085,0
20230720,161100,1599948860,2085,2085,2085,2085,0
20230720,161000,1599948860,2085,2085,2085,2085,0
20230720,160900,1599948860,2085,2085,2085,2085,0
20230720,160800,1599948860,2085,2085,2085,2085,0
20230720,160700,1599948860,2085,2085,2085,2085,0
20230720,160600,1599948860,2085,2085,2085,2085,0
20230720,160500,1599948860,2085,2085,2085,2085,0
20230720,160400,1599948860,2085,2085,2085,2085,0
20230720,160300,1599948860,2085,2085,2085,2085,0
20230720,160200,1599948860,2085,2085,2085,2085,0
20230720,160100,1599948860,2085,2085,2085,2085,0
20230720,160000,1599948860,2085,2085,2085,2085,0
20230720,155900,1599948860,2085,2085,2085,2085,0
20230720,155800,1599948860,2085,2085,2085,2085,0
20230720,155700,1599948860,2085,2085,2085,2085,0
20230720,155600,1599948860,2085,2085,2085,2085,0
20230720,155500,1599948860,2085,2085,2085,2085,0
20230720,155400,1599948860,2085,2085,2085,2085,0
20230720,155300,1599948860,2085,2085,2085,2085,0
20230720,155200,1599948860,2085,2085,2085,2085,0
20230720,155100,1599948860,2085,2085,2085,2085,0
20230720,155000,1599948860,2085,2085,2085,2085,0
20230720,154900,1599948860,2085,2085,2085,2085,0
20230720,154800,1599948860,2085,2085,2085,2085,0
20230720,154700,1599948860,2085,2085,2085,2085,18604
20230720,154600,1599948860,2085,2085,2085,2085,0
20230720,154500,1599948860,2085,2085,2085,2085,0
20230720,154400,1599948860,2085,2085,2085,2085,0
20230720,154300,1599948860,2085,2085,2085,2085,0
20230720,154200,1599948860,2085,2085,2085,2085,0
20230720,154100,1599948860,2085,2085,2085,2085,0
20230720,154000,1599948860,2085,2085,2085,2085,0
20230720,153900,1599948860,2085,2085,2085,2085,0
20230720,153800,1599948860,2085,2085,2085,2085,0
20230720,153700,1599948860,2085,2085,2085,2085,0
20230720,153600,1599948860,2085,2085,2085,2085,0
20230720,153500,1599948860,2085,2085,2085,2085,0
20230720,153400,1599948860,2085,2085,2085,2085,0
20230720,153300,1599948860,2085,2085,2085,2085,0
20230720,153200,1599948860,2085,2085,2085,2085,0
20230720,153100,1599948860,2085,2085,2085,2085,0
20230720,153000,1599948860,2085,2085,2085,2085,18604
20230720,152900,1561159520,2095,2095,2095,2095,0
20230720,152800,1561159520,2095,2095,2095,2095,0
20230720,152700,1561159520,2095,2095,2095,2095,0
20230720,152600,1561159520,2095,2095,2095,2095,0
20230720,152500,1561159520,2095,2095,2095,2095,0
20230720,152400,1561159520,2095,2095,2095,2095,0
20230720,152300,1561159520,2095,2095,2095,2095,0
20230720,152200,1561159520,2095,2095,2095,2095,0
20230720,152100,1561159520,2095,2095,2095,2095,0
20230720,152000,1561159520,2095,2095,2095,2095,0
20230720,151900,1561159520,2095,2090,2095,2090,11596
20230720,151800,1536923840,2090,2090,2095,2090,1989
20230720,151700,1532766820,2095,2090,2095,2090,1148
20230720,151600,1530366005,2095,2095,2095,2090,3509
20230720,151500,1523032090,2095,2095,2095,2090,3328
20230720,151400,1516068695,2095,2100,2100,2095,1721
20230720,151300,1512462700,2095,2095,2100,2095,403
20230720,151200,1511618025,2100,2095,2100,2095,482
20230720,151100,1510605830,2100,2100,2100,2095,778
20230720,151000,1508974410,2095,2095,2100,2095,1204
20230720,150900,1506452015,2095,2090,2095,2090,472
20230720,150800,1505465445,2090,2095,2095,2090,202
20230720,150700,1505043260,2100,2100,2100,2090,8720
20230720,150600,1486811870,2100,2095,2100,2090,3918
20230720,150500,1478597760,2105,2095,2105,2095,264
20230720,150400,1478044670,2095,2100,2100,2090,23971
20230720,150300,1427833740,2105,2105,2110,2100,10486
20230720,150200,1405778265,2110,2110,2110,2110,255
20230720,150100,1405240215,2110,2110,2110,2110,6
20230720,150000,1405227555,2105,2105,2105,2105,947
20230720,145900,1403234120,2105,2105,2105,2105,898
20230720,145800,1401343830,2110,2105,2110,2105,338
20230720,145700,1400632275,2110,2105,2110,2105,450
20230720,145600,1399685010,2110,2110,2110,2110,94
20230720,145500,1399486670,2110,2110,2110,2110,12
20230720,145400,1399461350,2110,2105,2110,2105,2050
20230720,145300,1395136600,2110,2110,2110,2110,27
20230720,145200,1395079630,2110,2105,2110,2105,709
20230720,145100,1393587175,2110,2110,2110,2105,201
20230720,145000,1393164025,2105,2105,2105,2105,1466
20230720,144900,1390078095,2110,2105,2110,2105,603
20230720,144800,1388808765,2110,2105,2110,2105,8
20230720,144700,1388791890,2110,2105,2110,2105,294
20230720,144600,1388172935,2110,2110,2110,2100,1405
20230720,144500,1385221855,2110,2105,2110,2105,139
20230720,144400,1384929245,2105,2105,2105,2100,220
20230720,144300,1384467210,2100,2100,2100,2100,843
20230720,144200,1382696910,2105,2105,2105,2105,57
20230720,144100,1382576925,2105,2105,2105,2105,1912
20230720,144000,1378552165,2105,2105,2105,2105,250
20230720,143900,1378025915,2105,2105,2105,2105,39
20230720,143800,1377943820,2105,2105,2105,2105,450
20230720,143700,1376996570,2110,2110,2110,2110,955
20230720,143600,1374981520,2105,2105,2105,2105,402
20230720,143500,1374135310,2105,2105,2105,2105,1151
20230720,143400,1371712455,2105,2105,2105,2105,29
20230720,143300,1371651410,2105,2105,2105,2105,3457
20230720,143200,1364374425,2105,2100,2105,2100,156
20230720,143100,1364046295,2100,2100,2100,2100,3763
20230720,143000,1356143995,2100,2100,2100,2100,11712
20230720,142900,1331548795,2100,2100,2100,2100,3750
20230720,142800,1323673795,2100,2100,2100,2100,2760
20230720,142700,1317877795,2105,2105,2105,2105,70
20230720,142600,1317730445,2100,2100,2100,2100,30
20230720,142500,1317667445,2105,2100,2105,2100,21
20230720,142400,1317623340,2105,2105,2105,2105,100
20230720,142300,1317412840,2105,2105,2105,2105,30
20230720,142200,1317349690,2105,2105,2105,2105,42
20230720,142100,1317261280,2105,2100,2105,2100,40
20230720,142000,1317177155,2105,2105,2105,2105,20
20230720,141900,1317135055,2105,2105,2105,2105,9
20230720,141800,1317116110,2100,2100,2105,2100,3796
20230720,141700,1309142010,2100,2100,2100,2100,17457
20230720,141600,1272482310,2100,2105,2105,2100,5621
20230720,141500,1260674560,2105,2105,2105,2105,5228
20230720,141400,1249669620,2105,2110,2110,2105,41
20230720,141300,1249583310,2110,2105,2110,2105,14810
20230720,141200,1218407710,2105,2105,2105,2105,1501
20230720,141100,1215248105,2105,2105,2105,2105,5339
20230720,141000,1204009510,2105,2110,2110,2105,2033
20230720,140900,1199729795,2110,2110,2110,2110,0
20230720,140800,1199729795,2110,2110,2110,2110,1000
20230720,140700,1197619795,2105,2105,2105,2105,500
20230720,140600,1196567295,2105,2105,2105,2105,835
20230720,140500,1194809620,2105,2105,2105,2105,1020
20230720,140400,1192662520,2105,2105,2110,2105,44
20230720,140300,1192569800,2110,2110,2110,2110,0
20230720,140200,1192569800,2110,2110,2110,2110,10
20230720,140100,1192548700,2110,2110,2110,2110,0
20230720,140000,1192548700,2110,2110,2110,2110,621
20230720,135900,1191238390,2110,2105,2110,2105,577
20230720,135800,1190023250,2110,2105,2110,2105,799
20230720,135700,1188341335,2105,2105,2105,2105,610
20230720,135600,1187057285,2110,2110,2110,2110,0
20230720,135500,1187057285,2110,2110,2110,2105,642
20230720,135400,1185704665,2110,2110,2110,2110,771
20230720,135300,1184077855,2110,2110,2110,2110,10
20230720,135200,1184056755,2105,2105,2105,2105,0
20230720,135100,1184056755,2105,2105,2110,2105,51
20230720,135000,1183949345,2105,2105,2105,2105,218
20230720,134900,1183490455,2110,2105,2110,2105,87
20230720,134800,1183306985,2110,2110,2110,2110,0
20230720,134700,1183306985,2110,2110,2110,2110,66
20230720,134600,1183167725,2110,2110,2110,2105,1384
20230720,134500,1180249180,2110,2105,2110,2105,505
20230720,134400,1179186105,2110,2110,2110,2110,243
20230720,134300,1178673375,2105,2105,2105,2105,40
20230720,134200,1178589175,2105,2105,2105,2105,200
20230720,134100,1178168175,2105,2110,2110,2105,1010
20230720,134000,1176042075,2105,2110,2110,2105,5000
20230720,133900,1165512095,2110,2110,2110,2105,339
20230720,133800,1164798475,2105,2105,2105,2105,0
20230720,133700,1164798475,2105,2105,2105,2105,58
20230720,133600,1164676385,2115,2110,2115,2110,2159
20230720,133500,1160120885,2115,2115,2115,2115,0
20230720,133400,1160120885,2115,2110,2115,2110,600
20230720,133300,1158854880,2110,2115,2115,2110,202
20230720,133200,1158428650,2115,2110,2115,2110,1738
20230720,133100,1154760950,2115,2110,2115,2110,610
20230720,133000,1153473845,2115,2110,2115,2110,2451
20230720,132900,1148302035,2115,2120,2120,2115,6
20230720,132800,1148289325,2120,2120,2120,2120,100
20230720,132700,1148077325,2120,2115,2120,2110,961
20230720,132600,1146041985,2120,2120,2120,2120,0
20230720,132500,1146041985,2120,2120,2120,2120,5
20230720,132400,1146031385,2115,2115,2115,2115,0
20230720,132300,1146031385,2115,2115,2115,2115,5318
20230720,132200,1134783815,2115,2110,2115,2110,269
20230720,132100,1134216210,2115,2110,2115,2110,1349
20230720,132000,1131369815,2110,2110,2110,2110,70
20230720,131900,1131222115,2110,2110,2115,2110,470
20230720,131800,1130230410,2115,2110,2115,2110,1196
20230720,131700,1127706825,2110,2110,2110,2110,43
20230720,131600,1127616095,2115,2115,2115,2115,1
20230720,131500,1127613980,2115,2110,2115,2110,974
20230720,131400,1125558830,2115,2115,2115,2115,10
20230720,131300,1125537680,2115,2110,2115,2110,346
20230720,131200,1124807295,2110,2110,2110,2110,762
20230720,131100,1123199475,2115,2115,2115,2110,1531
20230720,131000,1119966410,2115,2115,2115,2115,12
20230720,130900,1119941030,2110,2110,2110,2110,0
20230720,130800,1119941030,2110,2110,2115,2110,682
20230720,130700,1118502000,2105,2105,2105,2105,0
20230720,130600,1118502000,2105,2105,2105,2105,50
20230720,130500,1118396750,2110,2110,2110,2110,0
20230720,130400,1118396750,2110,2110,2110,2110,2939
20230720,130300,1112195460,2115,2115,2115,2115,54
20230720,130200,1112081250,2115,2110,2115,2110,15
20230720,130100,1112049545,2115,2115,2115,2115,20
20230720,130000,1112007245,2115,2115,2115,2115,0
20230720,125900,1112007245,2115,2115,2115,2115,12
20230720,125800,1111981865,2115,2115,2115,2110,634
20230720,125700,1110640960,2110,2110,2110,2110,1713
20230720,125600,1107026530,2115,2115,2115,2115,3
20230720,125500,1107020185,2110,2115,2115,2110,222
20230720,125400,1106551755,2115,2115,2115,2115,142
20230720,125300,1106251425,2115,2115,2115,2115,0
20230720,125200,1106251425,2115,2115,2115,2110,10
20230720,125100,1106230280,2110,2115,2115,2110,303
20230720,125000,1105590935,2115,2115,2115,2115,1
20230720,124900,1105588820,2115,2110,2115,2110,1780
20230720,124800,1101832960,2110,2115,2115,2110,703
20230720,124700,1100349615,2115,2115,2115,2115,1002
20230720,124600,1098230385,2115,2115,2115,2115,11
20230720,124500,1098207120,2110,2110,2115,2110,57
20230720,124400,1098086840,2115,2115,2115,2105,88
20230720,124300,1097901355,2115,2110,2115,2110,1399
20230720,124200,1094947425,2110,2110,2110,2110,937
20230720,124100,1092970355,2115,2115,2115,2115,5
20230720,124000,1092959780,2115,2115,2115,2110,371
20230720,123900,1092176940,2115,2115,2115,2115,10
20230720,123800,1092155790,2115,2115,2115,2110,2720
20230720,123700,1086416490,2115,2115,2115,2110,66
20230720,123600,1086277150,2115,2110,2115,2110,1123
20230720,123500,1083907095,2110,2110,2110,2110,1302
20230720,123400,1081159875,2110,2110,2110,2110,180
20230720,123300,1080780075,2110,2110,2110,2110,3102
20230720,123200,1074234855,2110,2110,2110,2110,1000
20230720,123100,1072124855,2105,2105,2105,2105,5
20230720,123000,1072114330,2110,2105,2110,2105,2396
20230720,122900,1067068690,2105,2105,2105,2105,111
20230720,122800,1066835035,2105,2105,2105,2105,3000
20230720,122700,1060520035,2105,2105,2105,2105,130
20230720,122600,1060246385,2105,2105,2105,2105,1
20230720,122500,1060244280,2105,2105,2105,2105,0
20230720,122400,1060244280,2105,2105,2105,2105,0
20230720,122300,1060244280,2105,2105,2105,2105,0
20230720,122200,1060244280,2105,2105,2105,2100,1485
20230720,122100,1057120715,2105,2105,2105,2105,2906
20230720,122000,1051003585,2105,2110,2110,2105,123
20230720,121900,1050744170,2110,2110,2110,2110,0
20230720,121800,1050744170,2110,2110,2110,2110,200
20230720,121700,1050322170,2110,2110,2110,2110,9
20230720,121600,1050303180,2110,2110,2110,2110,144
20230720,121500,1049999340,2105,2110,2110,2105,93
20230720,121400,1049803570,2105,2110,2110,2105,1322
20230720,121300,1047018760,2110,2110,2110,2110,1
20230720,121200,1047016650,2105,2105,2105,2105,150
20230720,121100,1046700900,2105,2105,2105,2105,1217
20230720,121000,1044139115,2110,2110,2110,2110,3200
20230720,120900,1037387115,2110,2110,2110,2110,24
20230720,120800,1037336475,2110,2110,2110,2110,4
20230720,120700,1037328035,2105,2110,2110,2105,72
20230720,120600,1037176425,2105,2110,2110,2105,42
20230720,120500,1037087845,2110,2110,2110,2110,0
20230720,120400,1037087845,2110,2110,2110,2110,499
20230720,120300,1036034955,2110,2105,2110,2105,2100
20230720,120200,1031607455,2105,2105,2105,2105,3600
20230720,120100,1024029455,2105,2105,2105,2105,5769
20230720,120000,1011885710,2105,2110,2110,2105,3501
20230720,115900,1004516020,2110,2115,2115,2110,167
20230720,115800,1004163565,2115,2115,2115,2110,3767
20230720,115700,996215000,2115,2110,2115,2110,1418
20230720,115600,993222935,2115,2115,2115,2110,12286
20230720,115500,967299305,2115,2115,2115,2115,73
20230720,115400,967144910,2110,2120,2120,2110,895
20230720,115300,965253090,2120,2120,2120,2115,2398
20230720,115200,960181150,2110,2120,2120,2110,2505
20230720,115100,954894550,2120,2110,2120,2110,1519
20230720,115000,951689270,2120,2115,2120,2115,178
20230720,114900,951312635,2120,2115,2120,2110,1343
20230720,114800,948474330,2115,2115,2120,2115,4884
20230720,114700,938144585,2115,2115,2120,2115,6502
20230720,114600,924392605,2120,2120,2120,2115,233
20230720,114500,923899645,2115,2120,2120,2115,1245
20230720,114400,921266370,2120,2120,2120,2120,39
20230720,114300,921183690,2120,2120,2120,2115,35
20230720,114200,921109495,2120,2120,2120,2120,19
20230720,114100,921069215,2120,2120,2120,2115,555
20230720,114000,919895215,2120,2120,2120,2120,44
20230720,113900,919801935,2120,2120,2120,2120,17
20230720,113800,919765895,2120,2115,2120,2115,390
20230720,113700,918940845,2120,2120,2120,2120,34
20230720,113600,918868765,2120,2120,2120,2120,37
20230720,113500,918790325,2120,2115,2120,2115,535
20230720,113400,917658630,2120,2120,2120,2120,33
20230720,113300,917588670,2115,2115,2120,2115,1504
20230720,113200,914407625,2120,2120,2120,2120,34
20230720,113100,914335545,2120,2120,2120,2120,34
20230720,113000,914263465,2115,2120,2120,2115,1017
20230720,112900,912112425,2120,2120,2120,2120,100
20230720,112800,911900425,2120,2120,2120,2115,1297
20230720,112700,909157030,2115,2115,2120,2115,44
20230720,112600,909063885,2120,2120,2120,2120,34
20230720,112500,908991805,2120,2120,2120,2120,43
20230720,112400,908900645,2120,2120,2120,2120,17
20230720,112300,908864605,2120,2120,2120,2115,658
20230720,112200,907472050,2115,2120,2120,2115,448
20230720,112100,906524290,2120,2115,2120,2115,19
20230720,112000,906484025,2115,2120,2120,2115,76
20230720,111900,906323105,2115,2120,2120,2115,3849
20230720,111800,898182300,2120,2120,2120,2120,17
20230720,111700,898146260,2120,2115,2120,2115,1469
20230720,111600,895039160,2120,2120,2120,2120,79
20230720,111500,894871680,2120,2120,2120,2120,42
20230720,111400,894782640,2120,2115,2120,2115,39
20230720,111300,894699965,2120,2125,2125,2120,2902
20230720,111200,888547645,2125,2125,2125,2125,27
20230720,111100,888490270,2125,2120,2125,2120,2005
20230720,111000,884239585,2120,2120,2120,2115,1668
20230720,110900,880711595,2120,2125,2125,2120,108
20230720,110800,880482550,2125,2125,2125,2120,63
20230720,110700,880348825,2125,2125,2125,2120,2100
20230720,110600,875888950,2125,2120,2125,2120,20
20230720,110500,875846455,2120,2125,2125,2120,1137
20230720,110400,873435830,2125,2125,2125,2125,35
20230720,110300,873361455,2120,2125,2125,2120,32
20230720,110200,873293530,2125,2125,2125,2125,44
20230720,110100,873200030,2125,2115,2125,2115,1205
20230720,110000,870651115,2115,2115,2125,2115,3858
20230720,105900,862491285,2115,2120,2125,2115,4989
20230720,105800,851936880,2120,2120,2120,2120,84
20230720,105700,851758800,2120,2120,2120,2115,5873
20230720,105600,839336810,2120,2120,2125,2120,301
20230720,105500,838698525,2125,2125,2125,2115,12055
20230720,105400,813160520,2120,2120,2125,2120,86
20230720,105300,812978115,2125,2125,2125,2125,94
20230720,105200,812778365,2120,2125,2125,2120,816
20230720,105100,811048130,2130,2130,2130,2130,17
20230720,105000,811011920,2130,2130,2130,2130,35
20230720,104900,810937370,2120,2130,2130,2120,257
20230720,104800,810392190,2130,2130,2130,2130,121
20230720,104700,810134460,2130,2130,2130,2130,323
20230720,104600,809446470,2130,2130,2130,2130,34
20230720,104500,809374050,2125,2120,2125,2120,143
20230720,104400,809070440,2120,2120,2120,2115,323
20230720,104300,808387055,2120,2120,2120,2120,365
20230720,104200,807613255,2120,2130,2130,2120,835
20230720,104100,805836290,2130,2130,2130,2115,7050
20230720,104000,790885830,2130,2130,2130,2125,440
20230720,103900,789950300,2125,2130,2130,2125,188
20230720,103800,789550360,2130,2130,2130,2125,641
20230720,103700,788188040,2130,2130,2130,2125,36
20230720,103600,788111365,2130,2130,2130,2130,347
20230720,103500,787372255,2130,2135,2135,2130,634
20230720,103400,786021750,2125,2135,2135,2125,104
20230720,103300,785800410,2135,2135,2135,2135,1098
20230720,103200,783456180,2130,2130,2130,2130,2082
20230720,103100,779021520,2130,2130,2130,2125,2723
20230720,103000,773228780,2125,2125,2130,2125,10710
20230720,102900,750469945,2125,2125,2125,2120,538
20230720,102800,749328215,2125,2125,2125,2125,58
20230720,102700,749204965,2120,2125,2125,2120,350
20230720,102600,748462880,2125,2125,2125,2125,43
20230720,102500,748371505,2125,2125,2125,2125,34
20230720,102400,748299255,2120,2125,2125,2120,5818
20230720,102300,735965010,2125,2125,2125,2125,235
20230720,102200,735465635,2120,2125,2125,2120,1033
20230720,102100,733275510,2120,2120,2125,2120,2849
20230720,102000,727235545,2125,2120,2125,2120,1205
20230720,101900,724678720,2125,2125,2125,2120,7035
20230720,101800,709764240,2125,2140,2140,2120,11717
20230720,101700,684871635,2135,2135,2140,2130,13407
20230720,101600,656227305,2140,2140,2140,2140,78
20230720,101500,656060385,2140,2140,2140,2135,76
20230720,101400,655897910,2135,2135,2140,2135,2260
20230720,101300,651072705,2135,2135,2135,2135,158
20230720,101200,650735375,2135,2135,2135,2135,38
20230720,101100,650654245,2135,2135,2135,2135,1712
20230720,101000,646999125,2135,2130,2135,2130,7774
20230720,100900,630440475,2130,2130,2130,2125,616
20230720,100800,629128850,2130,2125,2130,2125,907
20230720,100700,627201390,2125,2125,2125,2125,329
20230720,100600,626502265,2125,2125,2130,2125,164
20230720,100500,626153680,2125,2130,2130,2125,351
20230720,100400,625407755,2130,2125,2130,2120,921
20230720,100300,623453620,2120,2125,2125,2120,93
20230720,100200,623256100,2125,2120,2125,2120,582
20230720,100100,622022085,2125,2125,2125,2125,33
20230720,100000,621951960,2125,2125,2125,2125,1619
20230720,095900,618511585,2120,2130,2130,2120,830
20230720,095800,616747800,2125,2130,2130,2125,2164
20230720,095700,612148920,2125,2130,2130,2125,109
20230720,095600,611917215,2130,2130,2130,2125,185
20230720,095500,611523915,2130,2130,2130,2125,4884
20230720,095400,601145235,2130,2125,2130,2125,19
20230720,095300,601104770,2130,2130,2130,2130,33
20230720,095200,601034480,2130,2130,2130,2130,43
20230720,095100,600942890,2125,2125,2130,2125,28
20230720,095000,600883305,2130,2130,2130,2125,221
20230720,094900,600413510,2130,2125,2130,2125,50
20230720,094800,600307095,2130,2130,2130,2125,1053
20230720,094700,598064280,2130,2130,2130,2125,6096
20230720,094600,585094835,2130,2130,2130,2130,96
20230720,094500,584890355,2125,2130,2130,2125,67
20230720,094400,584747895,2130,2125,2130,2125,86
20230720,094300,584564730,2130,2130,2130,2130,134
20230720,094200,584279310,2130,2125,2130,2125,312
20230720,094100,583616170,2125,2125,2130,2125,1014
20230720,094000,581461195,2125,2130,2130,2125,4625
20230720,093900,571632900,2130,2130,2130,2130,17
20230720,093800,571596690,2130,2130,2130,2130,1137
20230720,093700,569174880,2130,2130,2130,2120,4132
20230720,093600,560414700,2130,2120,2130,2120,488
20230720,093500,559379920,2130,2130,2130,2130,38
20230720,093400,559298980,2120,2135,2135,2120,1519
20230720,093300,556067605,2135,2125,2135,2125,144
20230720,093200,555761435,2135,2125,2135,2125,5117
20230720,093100,544863915,2130,2130,2130,2115,5074
20230720,093000,534121490,2125,2120,2125,2120,3256
20230720,092900,527212685,2120,2125,2125,2120,1132
20230720,092800,524810005,2130,2130,2130,2120,10822
20230720,092700,501838220,2120,2125,2130,2120,11094
20230720,092600,478291055,2130,2130,2135,2130,5182
20230720,092500,467250560,2130,2135,2135,2130,10657
20230720,092400,444550980,2135,2140,2140,2135,4743
20230720,092300,434419590,2140,2140,2145,2140,746
20230720,092200,432822815,2145,2145,2145,2140,306
20230720,092100,432167805,2140,2140,2145,2140,1506
20230720,092000,428944825,2140,2140,2140,2140,4144
20230720,091900,420076665,2140,2140,2145,2135,3380
20230720,091800,412853380,2140,2140,2140,2140,2704
20230720,091700,407066820,2140,2145,2145,2140,1645
20230720,091600,403545905,2140,2140,2145,2140,956
20230720,091500,401497865,2140,2145,2145,2140,3026
20230720,091400,395021595,2145,2145,2150,2145,6339
20230720,091300,381419355,2150,2140,2155,2140,32483
20230720,091200,311642905,2140,2140,2140,2135,4931
20230720,091100,301104815,2140,2135,2145,2135,1181
20230720,091000,298575620,2145,2145,2145,2135,20242
20230720,090900,255265580,2145,2145,2145,2140,466
20230720,090800,254268005,2145,2145,2145,2145,582
20230720,090700,253019615,2145,2145,2145,2140,1410
20230720,090600,249996440,2140,2140,2150,2140,748
20230720,090500,248394955,2140,2160,2160,2140,11811
20230720,090400,223066595,2145,2145,2165,2145,20344
20230720,090300,179355950,2150,2150,2170,2150,16933
20230720,090200,142897115,2155,2160,2170,2155,15743
20230720,090100,108862365,2165,2150,2165,2140,15086
20230720,090000,76324720,2150,2145,2150,2140,35102