KissMeData/052220/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,192000,364435590,3240,3240,3240,3240,3498
20230720,191900,364435590,3240,3240,3240,3240,0
20230720,191800,364435590,3240,3240,3240,3240,0
20230720,191700,364435590,3240,3240,3240,3240,0
20230720,191600,364435590,3240,3240,3240,3240,0
20230720,191500,364435590,3240,3240,3240,3240,0
20230720,191400,364435590,3240,3240,3240,3240,0
20230720,191300,364435590,3240,3240,3240,3240,0
20230720,191200,364435590,3240,3240,3240,3240,0
20230720,191100,364435590,3240,3240,3240,3240,0
20230720,191000,364435590,3240,3240,3240,3240,0
20230720,190900,364435590,3240,3240,3240,3240,0
20230720,190800,364435590,3240,3240,3240,3240,0
20230720,190700,364435590,3240,3240,3240,3240,0
20230720,190600,364435590,3240,3240,3240,3240,0
20230720,190500,364435590,3240,3240,3240,3240,0
20230720,190400,364435590,3240,3240,3240,3240,0
20230720,190300,364435590,3240,3240,3240,3240,0
20230720,190200,364435590,3240,3240,3240,3240,0
20230720,190100,364435590,3240,3240,3240,3240,0
20230720,190000,364435590,3240,3240,3240,3240,0
20230720,185900,364435590,3240,3240,3240,3240,0
20230720,185800,364435590,3240,3240,3240,3240,0
20230720,185700,364435590,3240,3240,3240,3240,0
20230720,185600,364435590,3240,3240,3240,3240,0
20230720,185500,364435590,3240,3240,3240,3240,0
20230720,185400,364435590,3240,3240,3240,3240,0
20230720,185300,364435590,3240,3240,3240,3240,0
20230720,185200,364435590,3240,3240,3240,3240,0
20230720,185100,364435590,3240,3240,3240,3240,0
20230720,185000,364435590,3240,3240,3240,3240,3498
20230720,184900,364435590,3240,3240,3240,3240,0
20230720,184800,364435590,3240,3240,3240,3240,0
20230720,184700,364435590,3240,3240,3240,3240,0
20230720,184600,364435590,3240,3240,3240,3240,0
20230720,184500,364435590,3240,3240,3240,3240,0
20230720,184400,364435590,3240,3240,3240,3240,0
20230720,184300,364435590,3240,3240,3240,3240,0
20230720,184200,364435590,3240,3240,3240,3240,0
20230720,184100,364435590,3240,3240,3240,3240,0
20230720,184000,364435590,3240,3240,3240,3240,0
20230720,183900,364435590,3240,3240,3240,3240,0
20230720,183800,364435590,3240,3240,3240,3240,0
20230720,183700,364435590,3240,3240,3240,3240,0
20230720,183600,364435590,3240,3240,3240,3240,0
20230720,183500,364435590,3240,3240,3240,3240,0
20230720,183400,364435590,3240,3240,3240,3240,0
20230720,183300,364435590,3240,3240,3240,3240,0
20230720,183200,364435590,3240,3240,3240,3240,0
20230720,183100,364435590,3240,3240,3240,3240,0
20230720,183000,364435590,3240,3240,3240,3240,0
20230720,182900,364435590,3240,3240,3240,3240,0
20230720,182800,364435590,3240,3240,3240,3240,0
20230720,182700,364435590,3240,3240,3240,3240,0
20230720,182600,364435590,3240,3240,3240,3240,0
20230720,182500,364435590,3240,3240,3240,3240,0
20230720,182400,364435590,3240,3240,3240,3240,0
20230720,182300,364435590,3240,3240,3240,3240,0
20230720,182200,364435590,3240,3240,3240,3240,0
20230720,182100,364435590,3240,3240,3240,3240,0
20230720,182000,364435590,3240,3240,3240,3240,3498
20230720,181900,364435590,3240,3240,3240,3240,0
20230720,181800,364435590,3240,3240,3240,3240,0
20230720,181700,364435590,3240,3240,3240,3240,0
20230720,181600,364435590,3240,3240,3240,3240,0
20230720,181500,364435590,3240,3240,3240,3240,0
20230720,181400,364435590,3240,3240,3240,3240,0
20230720,181300,364435590,3240,3240,3240,3240,0
20230720,181200,364435590,3240,3240,3240,3240,0
20230720,181100,364435590,3240,3240,3240,3240,0
20230720,181000,364435590,3240,3240,3240,3240,0
20230720,180900,364435590,3240,3240,3240,3240,0
20230720,180800,364435590,3240,3240,3240,3240,0
20230720,180700,364435590,3240,3240,3240,3240,0
20230720,180600,364435590,3240,3240,3240,3240,0
20230720,180500,364435590,3240,3240,3240,3240,0
20230720,180400,364435590,3240,3240,3240,3240,0
20230720,180300,364435590,3240,3240,3240,3240,0
20230720,180200,364435590,3240,3240,3240,3240,0
20230720,180100,364435590,3240,3240,3240,3240,0
20230720,180000,364435590,3240,3240,3240,3240,0
20230720,175900,364435590,3240,3240,3240,3240,0
20230720,175800,364435590,3240,3240,3240,3240,0
20230720,175700,364435590,3240,3240,3240,3240,0
20230720,175600,364435590,3240,3240,3240,3240,0
20230720,175500,364435590,3240,3240,3240,3240,0
20230720,175400,364435590,3240,3240,3240,3240,0
20230720,175300,364435590,3240,3240,3240,3240,0
20230720,175200,364435590,3240,3240,3240,3240,0
20230720,175100,364435590,3240,3240,3240,3240,0
20230720,175000,364435590,3240,3240,3240,3240,3498
20230720,174900,364435590,3240,3240,3240,3240,0
20230720,174800,364435590,3240,3240,3240,3240,0
20230720,174700,364435590,3240,3240,3240,3240,0
20230720,174600,364435590,3240,3240,3240,3240,0
20230720,174500,364435590,3240,3240,3240,3240,0
20230720,174400,364435590,3240,3240,3240,3240,0
20230720,174300,364435590,3240,3240,3240,3240,0
20230720,174200,364435590,3240,3240,3240,3240,0
20230720,174100,364435590,3240,3240,3240,3240,0
20230720,174000,364435590,3240,3240,3240,3240,0
20230720,173900,364435590,3240,3240,3240,3240,0
20230720,173800,364435590,3240,3240,3240,3240,0
20230720,173700,364435590,3240,3240,3240,3240,0
20230720,173600,364435590,3240,3240,3240,3240,0
20230720,173500,364435590,3240,3240,3240,3240,0
20230720,173400,364435590,3240,3240,3240,3240,0
20230720,173300,364435590,3240,3240,3240,3240,0
20230720,173200,364435590,3240,3240,3240,3240,0
20230720,173100,364435590,3240,3240,3240,3240,0
20230720,173000,364435590,3240,3240,3240,3240,0
20230720,172900,364435590,3240,3240,3240,3240,0
20230720,172800,364435590,3240,3240,3240,3240,0
20230720,172700,364435590,3240,3240,3240,3240,0
20230720,172600,364435590,3240,3240,3240,3240,0
20230720,172500,364435590,3240,3240,3240,3240,0
20230720,172400,364435590,3240,3240,3240,3240,0
20230720,172300,364435590,3240,3240,3240,3240,0
20230720,172200,364435590,3240,3240,3240,3240,0
20230720,172100,364435590,3240,3240,3240,3240,0
20230720,172000,364435590,3240,3240,3240,3240,3498
20230720,171900,364435590,3240,3240,3240,3240,0
20230720,171800,364435590,3240,3240,3240,3240,0
20230720,171700,364435590,3240,3240,3240,3240,0
20230720,171600,364435590,3240,3240,3240,3240,0
20230720,171500,364435590,3240,3240,3240,3240,0
20230720,171400,364435590,3240,3240,3240,3240,0
20230720,171300,364435590,3240,3240,3240,3240,0
20230720,171200,364435590,3240,3240,3240,3240,0
20230720,171100,364435590,3240,3240,3240,3240,0
20230720,171000,364435590,3240,3240,3240,3240,0
20230720,170900,364435590,3240,3240,3240,3240,0
20230720,170800,364435590,3240,3240,3240,3240,0
20230720,170700,364435590,3240,3240,3240,3240,0
20230720,170600,364435590,3240,3240,3240,3240,0
20230720,170500,364435590,3240,3240,3240,3240,0
20230720,170400,364435590,3240,3240,3240,3240,0
20230720,170300,364435590,3240,3240,3240,3240,0
20230720,170200,364435590,3240,3240,3240,3240,0
20230720,170100,364435590,3240,3240,3240,3240,0
20230720,170000,364435590,3240,3240,3240,3240,0
20230720,165900,364435590,3240,3240,3240,3240,0
20230720,165800,364435590,3240,3240,3240,3240,0
20230720,165700,364435590,3240,3240,3240,3240,0
20230720,165600,364435590,3240,3240,3240,3240,0
20230720,165500,364435590,3240,3240,3240,3240,0
20230720,165400,364435590,3240,3240,3240,3240,0
20230720,165300,364435590,3240,3240,3240,3240,0
20230720,165200,364435590,3240,3240,3240,3240,0
20230720,165100,364435590,3240,3240,3240,3240,0
20230720,165000,364435590,3240,3240,3240,3240,3498
20230720,164900,364435590,3240,3240,3240,3240,0
20230720,164800,364435590,3240,3240,3240,3240,0
20230720,164700,364435590,3240,3240,3240,3240,0
20230720,164600,364435590,3240,3240,3240,3240,0
20230720,164500,364435590,3240,3240,3240,3240,0
20230720,164400,364435590,3240,3240,3240,3240,0
20230720,164300,364435590,3240,3240,3240,3240,0
20230720,164200,364435590,3240,3240,3240,3240,0
20230720,164100,364435590,3240,3240,3240,3240,0
20230720,164000,364435590,3240,3240,3240,3240,0
20230720,163900,364435590,3240,3240,3240,3240,0
20230720,163800,364435590,3240,3240,3240,3240,0
20230720,163700,364435590,3240,3240,3240,3240,0
20230720,163600,364435590,3240,3240,3240,3240,0
20230720,163500,364435590,3240,3240,3240,3240,0
20230720,163400,364435590,3240,3240,3240,3240,0
20230720,163300,364435590,3240,3240,3240,3240,0
20230720,163200,364435590,3240,3240,3240,3240,0
20230720,163100,364435590,3240,3240,3240,3240,0
20230720,163000,364435590,3240,3240,3240,3240,0
20230720,162900,364435590,3240,3240,3240,3240,0
20230720,162800,364435590,3240,3240,3240,3240,0
20230720,162700,364435590,3240,3240,3240,3240,0
20230720,162600,364435590,3240,3240,3240,3240,0
20230720,162500,364435590,3240,3240,3240,3240,0
20230720,162400,364435590,3240,3240,3240,3240,0
20230720,162300,364435590,3240,3240,3240,3240,0
20230720,162200,364435590,3240,3240,3240,3240,0
20230720,162100,364435590,3240,3240,3240,3240,0
20230720,162000,364435590,3240,3240,3240,3240,3498
20230720,161900,364435590,3240,3240,3240,3240,0
20230720,161800,364435590,3240,3240,3240,3240,0
20230720,161700,364435590,3240,3240,3240,3240,0
20230720,161600,364435590,3240,3240,3240,3240,0
20230720,161500,364435590,3240,3240,3240,3240,0
20230720,161400,364435590,3240,3240,3240,3240,0
20230720,161300,364435590,3240,3240,3240,3240,0
20230720,161200,364435590,3240,3240,3240,3240,0
20230720,161100,364435590,3240,3240,3240,3240,0
20230720,161000,364435590,3240,3240,3240,3240,0
20230720,160900,364435590,3240,3240,3240,3240,0
20230720,160800,364435590,3240,3240,3240,3240,0
20230720,160700,364435590,3240,3240,3240,3240,0
20230720,160600,364435590,3240,3240,3240,3240,0
20230720,160500,364435590,3240,3240,3240,3240,0
20230720,160400,364435590,3240,3240,3240,3240,0
20230720,160300,364435590,3240,3240,3240,3240,0
20230720,160200,364435590,3240,3240,3240,3240,0
20230720,160100,364435590,3240,3240,3240,3240,0
20230720,160000,364435590,3240,3240,3240,3240,0
20230720,155900,364435590,3240,3240,3240,3240,0
20230720,155800,364435590,3240,3240,3240,3240,0
20230720,155700,364435590,3240,3240,3240,3240,0
20230720,155600,364435590,3240,3240,3240,3240,0
20230720,155500,364435590,3240,3240,3240,3240,0
20230720,155400,364435590,3240,3240,3240,3240,0
20230720,155300,364435590,3240,3240,3240,3240,0
20230720,155200,364435590,3240,3240,3240,3240,0
20230720,155100,364435590,3240,3240,3240,3240,0
20230720,155000,364435590,3240,3240,3240,3240,3498
20230720,154900,364435590,3240,3240,3240,3240,0
20230720,154800,364435590,3240,3240,3240,3240,0
20230720,154700,364435590,3240,3240,3240,3240,0
20230720,154600,364435590,3240,3240,3240,3240,0
20230720,154500,364435590,3240,3240,3240,3240,0
20230720,154400,364435590,3240,3240,3240,3240,0
20230720,154300,364435590,3240,3240,3240,3240,0
20230720,154200,364435590,3240,3240,3240,3240,0
20230720,154100,364435590,3240,3240,3240,3240,0
20230720,154000,364435590,3240,3240,3240,3240,0
20230720,153900,364435590,3240,3240,3240,3240,0
20230720,153800,364435590,3240,3240,3240,3240,0
20230720,153700,364435590,3240,3240,3240,3240,0
20230720,153600,364435590,3240,3240,3240,3240,0
20230720,153500,364435590,3240,3240,3240,3240,0
20230720,153400,364435590,3240,3240,3240,3240,0
20230720,153300,364435590,3240,3240,3240,3240,0
20230720,153200,364435590,3240,3240,3240,3240,0
20230720,153100,364435590,3240,3240,3240,3240,0
20230720,153000,364435590,3240,3240,3240,3240,3498
20230720,152900,353102070,3230,3230,3230,3230,0
20230720,152800,353102070,3230,3230,3230,3230,0
20230720,152700,353102070,3230,3230,3230,3230,0
20230720,152600,353102070,3230,3230,3230,3230,0
20230720,152500,353102070,3230,3230,3230,3230,0
20230720,152400,353102070,3230,3230,3230,3230,0
20230720,152300,353102070,3230,3230,3230,3230,0
20230720,152200,353102070,3230,3230,3230,3230,0
20230720,152100,353102070,3230,3230,3230,3230,0
20230720,152000,353102070,3230,3230,3230,3230,0
20230720,151900,353102070,3230,3225,3230,3225,34
20230720,151800,352992255,3230,3220,3230,3220,46
20230720,151700,352843940,3230,3230,3230,3230,0
20230720,151600,352843940,3230,3230,3230,3230,0
20230720,151500,352843940,3230,3230,3230,3230,50
20230720,151400,352682440,3230,3230,3230,3230,33
20230720,151300,352575850,3210,3210,3210,3210,0
20230720,151200,352575850,3210,3210,3210,3210,0
20230720,151100,352575850,3210,3210,3210,3210,0
20230720,151000,352575850,3210,3210,3210,3210,0
20230720,150900,352575850,3210,3210,3210,3210,0
20230720,150800,352575850,3210,3210,3210,3210,0
20230720,150700,352575850,3210,3210,3210,3210,0
20230720,150600,352575850,3210,3210,3210,3210,0
20230720,150500,352575850,3210,3210,3210,3210,0
20230720,150400,352575850,3210,3210,3210,3210,0
20230720,150300,352575850,3210,3210,3210,3210,93
20230720,150200,352277320,3210,3210,3210,3210,0
20230720,150100,352277320,3210,3210,3210,3210,242
20230720,150000,351500500,3210,3210,3210,3210,0
20230720,145900,351500500,3210,3230,3230,3210,183
20230720,145800,350913050,3210,3210,3210,3210,0
20230720,145700,350913050,3210,3210,3210,3210,187
20230720,145600,350312780,3210,3210,3210,3210,220
20230720,145500,349606580,3210,3210,3210,3210,0
20230720,145400,349606580,3210,3210,3210,3210,205
20230720,145300,348948530,3210,3210,3210,3210,215
20230720,145200,348258380,3230,3230,3230,3230,0
20230720,145100,348258380,3230,3230,3230,3230,1
20230720,145000,348255150,3230,3230,3230,3230,1
20230720,144900,348251920,3210,3210,3210,3210,254
20230720,144800,347436580,3210,3210,3210,3210,0
20230720,144700,347436580,3210,3215,3215,3210,249
20230720,144600,346637275,3210,3210,3210,3210,0
20230720,144500,346637275,3210,3210,3210,3210,2000
20230720,144400,340217275,3210,3210,3210,3210,203
20230720,144300,339565645,3215,3215,3215,3215,100
20230720,144200,339244145,3210,3210,3210,3210,0
20230720,144100,339244145,3210,3210,3210,3210,0
20230720,144000,339244145,3210,3210,3210,3210,233
20230720,143900,338496215,3210,3210,3210,3210,0
20230720,143800,338496215,3210,3210,3210,3210,0
20230720,143700,338496215,3210,3210,3210,3210,196
20230720,143600,337867055,3215,3215,3215,3215,0
20230720,143500,337867055,3215,3215,3215,3215,94
20230720,143400,337564845,3215,3215,3215,3215,0
20230720,143300,337564845,3215,3215,3215,3215,167
20230720,143200,337027940,3215,3215,3215,3215,50
20230720,143100,336867190,3210,3210,3210,3210,871
20230720,143000,334071280,3210,3210,3210,3210,0
20230720,142900,334071280,3210,3210,3210,3210,158
20230720,142800,333564100,3210,3210,3210,3210,0
20230720,142700,333564100,3210,3210,3210,3210,200
20230720,142600,332922100,3210,3210,3210,3210,0
20230720,142500,332922100,3210,3210,3210,3210,0
20230720,142400,332922100,3210,3210,3210,3210,0
20230720,142300,332922100,3210,3210,3210,3210,0
20230720,142200,332922100,3210,3210,3210,3210,90
20230720,142100,332633200,3210,3210,3210,3210,8
20230720,142000,332607520,3210,3205,3225,3205,3377
20230720,141900,321766695,3205,3210,3210,3205,20102
20230720,141800,257289215,3225,3225,3225,3225,0
20230720,141700,257289215,3225,3225,3225,3225,0
20230720,141600,257289215,3225,3225,3225,3225,0
20230720,141500,257289215,3225,3225,3225,3225,15
20230720,141400,257240840,3240,3240,3240,3240,0
20230720,141300,257240840,3240,3240,3240,3240,0
20230720,141200,257240840,3240,3240,3240,3240,0
20230720,141100,257240840,3240,3240,3240,3240,0
20230720,141000,257240840,3240,3240,3240,3240,0
20230720,140900,257240840,3240,3240,3240,3240,0
20230720,140800,257240840,3240,3240,3240,3240,0
20230720,140700,257240840,3240,3240,3240,3240,0
20230720,140600,257240840,3240,3215,3240,3215,2135
20230720,140500,250348460,3205,3205,3205,3205,0
20230720,140400,250348460,3205,3205,3205,3205,0
20230720,140300,250348460,3205,3205,3205,3205,100
20230720,140200,250027960,3200,3200,3200,3200,0
20230720,140100,250027960,3200,3200,3200,3200,0
20230720,140000,250027960,3200,3200,3200,3200,0
20230720,135900,250027960,3200,3200,3200,3200,0
20230720,135800,250027960,3200,3200,3200,3200,0
20230720,135700,250027960,3200,3200,3200,3200,0
20230720,135600,250027960,3200,3200,3200,3200,0
20230720,135500,250027960,3200,3205,3205,3200,170
20230720,135400,249483935,3205,3205,3205,3205,0
20230720,135300,249483935,3205,3205,3205,3205,82
20230720,135200,249221125,3205,3205,3205,3205,0
20230720,135100,249221125,3205,3205,3205,3205,0
20230720,135000,249221125,3205,3205,3205,3205,0
20230720,134900,249221125,3205,3205,3205,3205,220
20230720,134800,248516025,3205,3205,3205,3205,0
20230720,134700,248516025,3205,3205,3205,3205,0
20230720,134600,248516025,3205,3205,3205,3205,27
20230720,134500,248429490,3205,3210,3210,3205,226
20230720,134400,247704950,3210,3210,3210,3210,0
20230720,134300,247704950,3210,3210,3210,3210,1
20230720,134200,247701740,3210,3210,3210,3210,0
20230720,134100,247701740,3210,3210,3210,3210,183
20230720,134000,247114310,3210,3210,3210,3210,1
20230720,133900,247111100,3210,3210,3210,3210,16
20230720,133800,247059740,3205,3210,3210,3205,195
20230720,133700,246434680,3210,3210,3210,3210,17
20230720,133600,246380110,3210,3210,3210,3210,126
20230720,133500,245975650,3210,3210,3210,3210,0
20230720,133400,245975650,3210,3210,3210,3210,0
20230720,133300,245975650,3210,3210,3210,3210,0
20230720,133200,245975650,3210,3210,3210,3210,5
20230720,133100,245959600,3210,3210,3210,3210,211
20230720,133000,245282290,3210,3210,3210,3210,358
20230720,132900,244133110,3210,3210,3210,3210,0
20230720,132800,244133110,3210,3210,3210,3210,304
20230720,132700,243157270,3210,3210,3210,3210,0
20230720,132600,243157270,3210,3210,3210,3210,0
20230720,132500,243157270,3210,3210,3210,3210,0
20230720,132400,243157270,3210,3210,3210,3210,212
20230720,132300,242476750,3210,3210,3210,3210,0
20230720,132200,242476750,3210,3210,3210,3210,0
20230720,132100,242476750,3210,3210,3210,3210,0
20230720,132000,242476750,3210,3210,3210,3210,0
20230720,131900,242476750,3210,3210,3210,3210,251
20230720,131800,241671040,3230,3230,3230,3230,1
20230720,131700,241667810,3210,3210,3210,3210,0
20230720,131600,241667810,3210,3210,3210,3210,0
20230720,131500,241667810,3210,3210,3210,3210,0
20230720,131400,241667810,3210,3210,3210,3210,233
20230720,131300,240919880,3230,3230,3230,3230,2
20230720,131200,240913420,3215,3215,3215,3215,0
20230720,131100,240913420,3215,3215,3215,3215,0
20230720,131000,240913420,3215,3215,3215,3215,255
20230720,130900,240093595,3215,3215,3215,3215,166
20230720,130800,239559905,3215,3215,3215,3215,356
20230720,130700,238415365,3215,3215,3215,3215,0
20230720,130600,238415365,3215,3220,3220,3215,166
20230720,130500,237881625,3225,3225,3225,3225,0
20230720,130400,237881625,3225,3225,3225,3225,48
20230720,130300,237726825,3225,3225,3225,3225,2
20230720,130200,237720375,3225,3225,3225,3225,0
20230720,130100,237720375,3225,3225,3225,3225,0
20230720,130000,237720375,3225,3225,3225,3225,0
20230720,125900,237720375,3225,3225,3225,3225,0
20230720,125800,237720375,3225,3225,3225,3225,1000
20230720,125700,234495375,3225,3225,3225,3225,0
20230720,125600,234495375,3225,3220,3225,3220,23
20230720,125500,234421240,3220,3245,3245,3220,75
20230720,125400,234178090,3250,3215,3250,3215,21392
20230720,125300,165077525,3215,3215,3215,3215,0
20230720,125200,165077525,3215,3215,3215,3215,0
20230720,125100,165077525,3215,3215,3215,3215,0
20230720,125000,165077525,3215,3215,3215,3215,20
20230720,124900,165013225,3215,3210,3215,3210,31
20230720,124800,164913710,3210,3210,3210,3210,1
20230720,124700,164910500,3210,3210,3210,3210,0
20230720,124600,164910500,3210,3210,3210,3210,10
20230720,124500,164878400,3215,3215,3215,3215,0
20230720,124400,164878400,3215,3215,3215,3215,1582
20230720,124300,159792270,3210,3210,3210,3210,0
20230720,124200,159792270,3210,3210,3210,3210,0
20230720,124100,159792270,3210,3210,3210,3210,0
20230720,124000,159792270,3210,3210,3210,3210,0
20230720,123900,159792270,3210,3210,3210,3210,0
20230720,123800,159792270,3210,3205,3210,3205,644
20230720,123700,157725525,3205,3205,3205,3205,0
20230720,123600,157725525,3205,3205,3205,3205,0
20230720,123500,157725525,3205,3205,3205,3205,55
20230720,123400,157549250,3205,3205,3205,3205,0
20230720,123300,157549250,3205,3205,3205,3205,0
20230720,123200,157549250,3205,3205,3205,3205,510
20230720,123100,155914700,3200,3200,3200,3200,908
20230720,123000,153009100,3200,3195,3200,3195,2
20230720,122900,153002705,3195,3195,3195,3195,1
20230720,122800,152999510,3195,3200,3200,3195,149
20230720,122700,152523425,3200,3200,3200,3200,15
20230720,122600,152475425,3195,3195,3195,3195,0
20230720,122500,152475425,3195,3195,3195,3195,212
20230720,122400,151798085,3200,3200,3200,3200,5
20230720,122300,151782085,3195,3195,3195,3195,50
20230720,122200,151622335,3195,3195,3195,3195,188
20230720,122100,151021675,3200,3200,3200,3200,0
20230720,122000,151021675,3200,3200,3200,3200,0
20230720,121900,151021675,3200,3200,3200,3200,0
20230720,121800,151021675,3200,3200,3200,3200,0
20230720,121700,151021675,3200,3200,3200,3200,4
20230720,121600,151008875,3200,3200,3200,3200,0
20230720,121500,151008875,3200,3200,3200,3200,0
20230720,121400,151008875,3200,3200,3200,3200,0
20230720,121300,151008875,3200,3200,3200,3200,0
20230720,121200,151008875,3200,3200,3200,3200,0
20230720,121100,151008875,3200,3200,3200,3200,0
20230720,121000,151008875,3200,3200,3200,3200,0
20230720,120900,151008875,3200,3200,3200,3200,1
20230720,120800,151005675,3200,3200,3200,3200,0
20230720,120700,151005675,3200,3200,3200,3200,0
20230720,120600,151005675,3200,3195,3200,3195,1589
20230720,120500,145928815,3180,3180,3180,3180,0
20230720,120400,145928815,3180,3180,3180,3180,238
20230720,120300,145171975,3190,3190,3190,3190,0
20230720,120200,145171975,3190,3190,3190,3190,30
20230720,120100,145076275,3180,3180,3180,3180,0
20230720,120000,145076275,3180,3180,3180,3180,0
20230720,115900,145076275,3180,3180,3180,3180,196
20230720,115800,144452995,3195,3195,3195,3195,0
20230720,115700,144452995,3195,3195,3195,3195,1
20230720,115600,144449800,3180,3180,3180,3180,0
20230720,115500,144449800,3180,3180,3180,3180,0
20230720,115400,144449800,3180,3180,3180,3180,262
20230720,115300,143616640,3185,3185,3185,3185,18
20230720,115200,143559310,3180,3180,3180,3180,5
20230720,115100,143543410,3180,3180,3180,3180,0
20230720,115000,143543410,3180,3180,3180,3180,0
20230720,114900,143543410,3180,3180,3180,3180,178
20230720,114800,142977370,3180,3180,3180,3180,0
20230720,114700,142977370,3180,3180,3180,3180,0
20230720,114600,142977370,3180,3180,3180,3180,0
20230720,114500,142977370,3180,3180,3180,3180,0
20230720,114400,142977370,3180,3185,3185,3180,202
20230720,114300,142335005,3180,3180,3180,3180,0
20230720,114200,142335005,3180,3180,3180,3180,0
20230720,114100,142335005,3180,3180,3180,3180,0
20230720,114000,142335005,3180,3180,3180,3180,211
20230720,113900,141664025,3180,3180,3180,3180,0
20230720,113800,141664025,3180,3180,3180,3180,0
20230720,113700,141664025,3180,3180,3180,3180,146
20230720,113600,141199745,3180,3180,3180,3180,0
20230720,113500,141199745,3180,3180,3180,3180,6
20230720,113400,141180665,3195,3195,3195,3195,3
20230720,113300,141171080,3190,3190,3190,3190,211
20230720,113200,140497990,3190,3190,3190,3190,0
20230720,113100,140497990,3190,3190,3190,3190,0
20230720,113000,140497990,3190,3190,3190,3190,15
20230720,112900,140450140,3180,3180,3180,3180,212
20230720,112800,139775980,3180,3180,3180,3180,0
20230720,112700,139775980,3180,3180,3180,3180,0
20230720,112600,139775980,3180,3180,3180,3180,0
20230720,112500,139775980,3180,3180,3180,3180,9888
20230720,112400,108332140,3180,3180,3180,3180,0
20230720,112300,108332140,3180,3185,3185,3180,9999
20230720,112200,76533830,3180,3180,3180,3180,0
20230720,112100,76533830,3180,3180,3180,3180,0
20230720,112000,76533830,3180,3180,3180,3180,0
20230720,111900,76533830,3180,3180,3180,3180,0
20230720,111800,76533830,3180,3180,3180,3180,0
20230720,111700,76533830,3180,3180,3180,3180,110
20230720,111600,76184030,3180,3180,3180,3180,0
20230720,111500,76184030,3180,3180,3180,3180,0
20230720,111400,76184030,3180,3180,3180,3180,200
20230720,111300,75548030,3195,3195,3195,3195,0
20230720,111200,75548030,3195,3195,3195,3195,0
20230720,111100,75548030,3195,3195,3195,3195,15
20230720,111000,75500105,3190,3190,3190,3190,0
20230720,110900,75500105,3190,3190,3190,3190,0
20230720,110800,75500105,3190,3190,3190,3190,0
20230720,110700,75500105,3190,3190,3190,3190,0
20230720,110600,75500105,3190,3190,3190,3190,0
20230720,110500,75500105,3190,3190,3190,3190,166
20230720,110400,74970565,3190,3190,3190,3190,0
20230720,110300,74970565,3190,3190,3190,3190,0
20230720,110200,74970565,3190,3190,3190,3190,100
20230720,110100,74651565,3190,3190,3190,3190,6
20230720,110000,74632425,3180,3180,3180,3180,0
20230720,105900,74632425,3180,3180,3180,3180,100
20230720,105800,74314425,3180,3180,3180,3180,0
20230720,105700,74314425,3180,3180,3180,3180,0
20230720,105600,74314425,3180,3180,3180,3180,0
20230720,105500,74314425,3180,3180,3180,3180,0
20230720,105400,74314425,3180,3180,3180,3180,0
20230720,105300,74314425,3180,3180,3180,3180,0
20230720,105200,74314425,3180,3180,3180,3180,0
20230720,105100,74314425,3180,3180,3180,3180,0
20230720,105000,74314425,3180,3180,3180,3180,0
20230720,104900,74314425,3180,3180,3180,3180,0
20230720,104800,74314425,3180,3180,3180,3180,0
20230720,104700,74314425,3180,3180,3180,3180,0
20230720,104600,74314425,3180,3180,3180,3180,0
20230720,104500,74314425,3180,3180,3180,3180,0
20230720,104400,74314425,3180,3180,3180,3180,400
20230720,104300,73042425,3190,3190,3190,3190,0
20230720,104200,73042425,3190,3190,3190,3190,0
20230720,104100,73042425,3190,3190,3190,3190,100
20230720,104000,72723425,3180,3180,3180,3180,2
20230720,103900,72717065,3175,3175,3175,3175,0
20230720,103800,72717065,3175,3175,3175,3175,0
20230720,103700,72717065,3175,3175,3175,3175,0
20230720,103600,72717065,3175,3175,3175,3175,0
20230720,103500,72717065,3175,3175,3175,3175,0
20230720,103400,72717065,3175,3185,3185,3175,984
20230720,103300,69589215,3185,3185,3185,3185,0
20230720,103200,69589215,3185,3185,3185,3185,41
20230720,103100,69458630,3175,3175,3175,3175,0
20230720,103000,69458630,3175,3175,3175,3175,413
20230720,102900,68147355,3180,3180,3180,3180,0
20230720,102800,68147355,3180,3180,3180,3180,157
20230720,102700,67648095,3180,3180,3180,3180,0
20230720,102600,67648095,3180,3180,3180,3180,1000
20230720,102500,64468095,3180,3180,3180,3180,0
20230720,102400,64468095,3180,3180,3180,3180,347
20230720,102300,63364635,3180,3185,3185,3180,216
20230720,102200,62677690,3180,3180,3180,3180,1
20230720,102100,62674510,3175,3175,3175,3175,0
20230720,102000,62674510,3175,3175,3175,3175,0
20230720,101900,62674510,3175,3175,3175,3175,0
20230720,101800,62674510,3175,3175,3175,3175,20
20230720,101700,62611010,3175,3175,3175,3175,0
20230720,101600,62611010,3175,3175,3175,3175,0
20230720,101500,62611010,3175,3175,3175,3175,0
20230720,101400,62611010,3175,3175,3175,3175,0
20230720,101300,62611010,3175,3175,3175,3175,1
20230720,101200,62607835,3190,3190,3190,3190,0
20230720,101100,62607835,3190,3190,3190,3190,0
20230720,101000,62607835,3190,3190,3190,3190,0
20230720,100900,62607835,3190,3190,3190,3190,0
20230720,100800,62607835,3190,3190,3190,3190,6
20230720,100700,62588695,3190,3190,3190,3190,5
20230720,100600,62572745,3190,3190,3190,3190,0
20230720,100500,62572745,3190,3190,3190,3190,0
20230720,100400,62572745,3190,3190,3190,3190,1
20230720,100300,62569555,3175,3175,3175,3175,0
20230720,100200,62569555,3175,3175,3175,3175,0
20230720,100100,62569555,3175,3175,3175,3175,0
20230720,100000,62569555,3175,3175,3175,3175,0
20230720,095900,62569555,3175,3175,3175,3175,19
20230720,095800,62509230,3175,3175,3175,3175,0
20230720,095700,62509230,3175,3175,3175,3175,224
20230720,095600,61798030,3175,3175,3175,3175,100
20230720,095500,61480530,3175,3175,3175,3175,0
20230720,095400,61480530,3175,3175,3175,3175,0
20230720,095300,61480530,3175,3180,3180,3175,330
20230720,095200,60432730,3190,3190,3190,3190,0
20230720,095100,60432730,3190,3190,3190,3190,62
20230720,095000,60234950,3190,3190,3190,3190,1
20230720,094900,60231760,3170,3170,3170,3170,0
20230720,094800,60231760,3170,3170,3170,3170,0
20230720,094700,60231760,3170,3170,3170,3170,0
20230720,094600,60231760,3170,3170,3170,3170,0
20230720,094500,60231760,3170,3170,3170,3170,0
20230720,094400,60231760,3170,3170,3170,3170,0
20230720,094300,60231760,3170,3170,3170,3170,0
20230720,094200,60231760,3170,3170,3170,3170,0
20230720,094100,60231760,3170,3170,3170,3170,300
20230720,094000,59280760,3170,3170,3170,3170,326
20230720,093900,58247340,3170,3170,3170,3170,747
20230720,093800,55879350,3175,3175,3175,3175,294
20230720,093700,54945900,3185,3185,3185,3185,10
20230720,093600,54914050,3190,3190,3190,3190,0
20230720,093500,54914050,3190,3190,3190,3190,0
20230720,093400,54914050,3190,3195,3195,3190,11
20230720,093300,54878955,3195,3195,3195,3195,0
20230720,093200,54878955,3195,3195,3195,3195,6
20230720,093100,54859785,3195,3195,3195,3195,12
20230720,093000,54821445,3165,3165,3165,3165,0
20230720,092900,54821445,3165,3190,3190,3165,6000
20230720,092800,35767835,3195,3185,3195,3185,468
20230720,092700,34275255,3185,3185,3185,3185,200
20230720,092600,33638255,3185,3185,3185,3185,0
20230720,092500,33638255,3185,3185,3185,3185,0
20230720,092400,33638255,3185,3185,3185,3185,4
20230720,092300,33625515,3185,3185,3185,3185,600
20230720,092200,31714515,3185,3185,3185,3185,0
20230720,092100,31714515,3185,3185,3185,3185,0
20230720,092000,31714515,3185,3185,3185,3185,156
20230720,091900,31217655,3185,3185,3185,3185,124
20230720,091800,30822715,3185,3200,3200,3185,1141
20230720,091700,27184750,3215,3215,3215,3215,0
20230720,091600,27184750,3215,3215,3215,3215,0
20230720,091500,27184750,3215,3215,3215,3215,4
20230720,091400,27171890,3190,3195,3195,3190,253
20230720,091300,26364660,3195,3195,3195,3195,1
20230720,091200,26361465,3210,3210,3210,3210,5
20230720,091100,26345415,3210,3200,3210,3200,794
20230720,091000,23796685,3210,3210,3210,3210,465
20230720,090900,22304035,3210,3200,3210,3200,1361
20230720,090800,17938285,3200,3200,3200,3200,100
20230720,090700,17618285,3195,3185,3195,3185,1002
20230720,090600,14416915,3185,3195,3195,3185,1424
20230720,090500,9879955,3195,3195,3195,3195,0
20230720,090400,9879955,3195,3195,3195,3195,0
20230720,090300,9879955,3195,3195,3195,3195,10
20230720,090200,9848005,3195,3200,3200,3195,206
20230720,090100,9189330,3200,3200,3200,3200,201
20230720,090000,8546130,3210,3185,3210,3185,2683