KissMeData/060380/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,192600,925034790,2750,2750,2750,2750,6099
20230720,192500,925034790,2750,2750,2750,2750,0
20230720,192400,925034790,2750,2750,2750,2750,0
20230720,192300,925034790,2750,2750,2750,2750,0
20230720,192200,925034790,2750,2750,2750,2750,0
20230720,192100,925034790,2750,2750,2750,2750,0
20230720,192000,925034790,2750,2750,2750,2750,0
20230720,191900,925034790,2750,2750,2750,2750,0
20230720,191800,925034790,2750,2750,2750,2750,0
20230720,191700,925034790,2750,2750,2750,2750,0
20230720,191600,925034790,2750,2750,2750,2750,0
20230720,191500,925034790,2750,2750,2750,2750,0
20230720,191400,925034790,2750,2750,2750,2750,0
20230720,191300,925034790,2750,2750,2750,2750,0
20230720,191200,925034790,2750,2750,2750,2750,0
20230720,191100,925034790,2750,2750,2750,2750,0
20230720,191000,925034790,2750,2750,2750,2750,0
20230720,190900,925034790,2750,2750,2750,2750,0
20230720,190800,925034790,2750,2750,2750,2750,0
20230720,190700,925034790,2750,2750,2750,2750,0
20230720,190600,925034790,2750,2750,2750,2750,0
20230720,190500,925034790,2750,2750,2750,2750,0
20230720,190400,925034790,2750,2750,2750,2750,0
20230720,190300,925034790,2750,2750,2750,2750,0
20230720,190200,925034790,2750,2750,2750,2750,0
20230720,190100,925034790,2750,2750,2750,2750,0
20230720,190000,925034790,2750,2750,2750,2750,0
20230720,185900,925034790,2750,2750,2750,2750,0
20230720,185800,925034790,2750,2750,2750,2750,0
20230720,185700,925034790,2750,2750,2750,2750,0
20230720,185600,925034790,2750,2750,2750,2750,6099
20230720,185500,925034790,2750,2750,2750,2750,0
20230720,185400,925034790,2750,2750,2750,2750,0
20230720,185300,925034790,2750,2750,2750,2750,0
20230720,185200,925034790,2750,2750,2750,2750,0
20230720,185100,925034790,2750,2750,2750,2750,0
20230720,185000,925034790,2750,2750,2750,2750,0
20230720,184900,925034790,2750,2750,2750,2750,0
20230720,184800,925034790,2750,2750,2750,2750,0
20230720,184700,925034790,2750,2750,2750,2750,0
20230720,184600,925034790,2750,2750,2750,2750,0
20230720,184500,925034790,2750,2750,2750,2750,0
20230720,184400,925034790,2750,2750,2750,2750,0
20230720,184300,925034790,2750,2750,2750,2750,0
20230720,184200,925034790,2750,2750,2750,2750,0
20230720,184100,925034790,2750,2750,2750,2750,0
20230720,184000,925034790,2750,2750,2750,2750,0
20230720,183900,925034790,2750,2750,2750,2750,0
20230720,183800,925034790,2750,2750,2750,2750,0
20230720,183700,925034790,2750,2750,2750,2750,0
20230720,183600,925034790,2750,2750,2750,2750,0
20230720,183500,925034790,2750,2750,2750,2750,0
20230720,183400,925034790,2750,2750,2750,2750,0
20230720,183300,925034790,2750,2750,2750,2750,0
20230720,183200,925034790,2750,2750,2750,2750,0
20230720,183100,925034790,2750,2750,2750,2750,0
20230720,183000,925034790,2750,2750,2750,2750,0
20230720,182900,925034790,2750,2750,2750,2750,0
20230720,182800,925034790,2750,2750,2750,2750,0
20230720,182700,925034790,2750,2750,2750,2750,0
20230720,182600,925034790,2750,2750,2750,2750,6099
20230720,182500,925034790,2750,2750,2750,2750,0
20230720,182400,925034790,2750,2750,2750,2750,0
20230720,182300,925034790,2750,2750,2750,2750,0
20230720,182200,925034790,2750,2750,2750,2750,0
20230720,182100,925034790,2750,2750,2750,2750,0
20230720,182000,925034790,2750,2750,2750,2750,0
20230720,181900,925034790,2750,2750,2750,2750,0
20230720,181800,925034790,2750,2750,2750,2750,0
20230720,181700,925034790,2750,2750,2750,2750,0
20230720,181600,925034790,2750,2750,2750,2750,0
20230720,181500,925034790,2750,2750,2750,2750,0
20230720,181400,925034790,2750,2750,2750,2750,0
20230720,181300,925034790,2750,2750,2750,2750,0
20230720,181200,925034790,2750,2750,2750,2750,0
20230720,181100,925034790,2750,2750,2750,2750,0
20230720,181000,925034790,2750,2750,2750,2750,0
20230720,180900,925034790,2750,2750,2750,2750,0
20230720,180800,925034790,2750,2750,2750,2750,0
20230720,180700,925034790,2750,2750,2750,2750,0
20230720,180600,925034790,2750,2750,2750,2750,0
20230720,180500,925034790,2750,2750,2750,2750,0
20230720,180400,925034790,2750,2750,2750,2750,0
20230720,180300,925034790,2750,2750,2750,2750,0
20230720,180200,925034790,2750,2750,2750,2750,0
20230720,180100,925034790,2750,2750,2750,2750,0
20230720,180000,925034790,2750,2750,2750,2750,0
20230720,175900,925034790,2750,2750,2750,2750,0
20230720,175800,925034790,2750,2750,2750,2750,0
20230720,175700,925034790,2750,2750,2750,2750,0
20230720,175600,925034790,2750,2750,2750,2750,6099
20230720,175500,925034790,2750,2750,2750,2750,0
20230720,175400,925034790,2750,2750,2750,2750,0
20230720,175300,925034790,2750,2750,2750,2750,0
20230720,175200,925034790,2750,2750,2750,2750,0
20230720,175100,925034790,2750,2750,2750,2750,0
20230720,175000,925034790,2750,2750,2750,2750,0
20230720,174900,925034790,2750,2750,2750,2750,0
20230720,174800,925034790,2750,2750,2750,2750,0
20230720,174700,925034790,2750,2750,2750,2750,0
20230720,174600,925034790,2750,2750,2750,2750,0
20230720,174500,925034790,2750,2750,2750,2750,0
20230720,174400,925034790,2750,2750,2750,2750,0
20230720,174300,925034790,2750,2750,2750,2750,0
20230720,174200,925034790,2750,2750,2750,2750,0
20230720,174100,925034790,2750,2750,2750,2750,0
20230720,174000,925034790,2750,2750,2750,2750,0
20230720,173900,925034790,2750,2750,2750,2750,0
20230720,173800,925034790,2750,2750,2750,2750,0
20230720,173700,925034790,2750,2750,2750,2750,0
20230720,173600,925034790,2750,2750,2750,2750,0
20230720,173500,925034790,2750,2750,2750,2750,0
20230720,173400,925034790,2750,2750,2750,2750,0
20230720,173300,925034790,2750,2750,2750,2750,0
20230720,173200,925034790,2750,2750,2750,2750,0
20230720,173100,925034790,2750,2750,2750,2750,0
20230720,173000,925034790,2750,2750,2750,2750,0
20230720,172900,925034790,2750,2750,2750,2750,0
20230720,172800,925034790,2750,2750,2750,2750,0
20230720,172700,925034790,2750,2750,2750,2750,0
20230720,172600,925034790,2750,2750,2750,2750,6099
20230720,172500,925034790,2750,2750,2750,2750,0
20230720,172400,925034790,2750,2750,2750,2750,0
20230720,172300,925034790,2750,2750,2750,2750,0
20230720,172200,925034790,2750,2750,2750,2750,0
20230720,172100,925034790,2750,2750,2750,2750,0
20230720,172000,925034790,2750,2750,2750,2750,0
20230720,171900,925034790,2750,2750,2750,2750,0
20230720,171800,925034790,2750,2750,2750,2750,0
20230720,171700,925034790,2750,2750,2750,2750,0
20230720,171600,925034790,2750,2750,2750,2750,0
20230720,171500,925034790,2750,2750,2750,2750,0
20230720,171400,925034790,2750,2750,2750,2750,0
20230720,171300,925034790,2750,2750,2750,2750,0
20230720,171200,925034790,2750,2750,2750,2750,0
20230720,171100,925034790,2750,2750,2750,2750,0
20230720,171000,925034790,2750,2750,2750,2750,0
20230720,170900,925034790,2750,2750,2750,2750,0
20230720,170800,925034790,2750,2750,2750,2750,0
20230720,170700,925034790,2750,2750,2750,2750,0
20230720,170600,925034790,2750,2750,2750,2750,0
20230720,170500,925034790,2750,2750,2750,2750,0
20230720,170400,925034790,2750,2750,2750,2750,0
20230720,170300,925034790,2750,2750,2750,2750,0
20230720,170200,925034790,2750,2750,2750,2750,0
20230720,170100,925034790,2750,2750,2750,2750,0
20230720,170000,925034790,2750,2750,2750,2750,0
20230720,165900,925034790,2750,2750,2750,2750,0
20230720,165800,925034790,2750,2750,2750,2750,0
20230720,165700,925034790,2750,2750,2750,2750,0
20230720,165600,925034790,2750,2750,2750,2750,6099
20230720,165500,925034790,2750,2750,2750,2750,0
20230720,165400,925034790,2750,2750,2750,2750,0
20230720,165300,925034790,2750,2750,2750,2750,0
20230720,165200,925034790,2750,2750,2750,2750,0
20230720,165100,925034790,2750,2750,2750,2750,0
20230720,165000,925034790,2750,2750,2750,2750,0
20230720,164900,925034790,2750,2750,2750,2750,0
20230720,164800,925034790,2750,2750,2750,2750,0
20230720,164700,925034790,2750,2750,2750,2750,0
20230720,164600,925034790,2750,2750,2750,2750,0
20230720,164500,925034790,2750,2750,2750,2750,0
20230720,164400,925034790,2750,2750,2750,2750,0
20230720,164300,925034790,2750,2750,2750,2750,0
20230720,164200,925034790,2750,2750,2750,2750,0
20230720,164100,925034790,2750,2750,2750,2750,0
20230720,164000,925034790,2750,2750,2750,2750,0
20230720,163900,925034790,2750,2750,2750,2750,0
20230720,163800,925034790,2750,2750,2750,2750,0
20230720,163700,925034790,2750,2750,2750,2750,0
20230720,163600,925034790,2750,2750,2750,2750,0
20230720,163500,925034790,2750,2750,2750,2750,0
20230720,163400,925034790,2750,2750,2750,2750,0
20230720,163300,925034790,2750,2750,2750,2750,0
20230720,163200,925034790,2750,2750,2750,2750,0
20230720,163100,925034790,2750,2750,2750,2750,0
20230720,163000,925034790,2750,2750,2750,2750,0
20230720,162900,925034790,2750,2750,2750,2750,0
20230720,162800,925034790,2750,2750,2750,2750,0
20230720,162700,925034790,2750,2750,2750,2750,0
20230720,162600,925034790,2750,2750,2750,2750,6099
20230720,162500,925034790,2750,2750,2750,2750,0
20230720,162400,925034790,2750,2750,2750,2750,0
20230720,162300,925034790,2750,2750,2750,2750,0
20230720,162200,925034790,2750,2750,2750,2750,0
20230720,162100,925034790,2750,2750,2750,2750,0
20230720,162000,925034790,2750,2750,2750,2750,0
20230720,161900,925034790,2750,2750,2750,2750,0
20230720,161800,925034790,2750,2750,2750,2750,0
20230720,161700,925034790,2750,2750,2750,2750,0
20230720,161600,925034790,2750,2750,2750,2750,0
20230720,161500,925034790,2750,2750,2750,2750,0
20230720,161400,925034790,2750,2750,2750,2750,0
20230720,161300,925034790,2750,2750,2750,2750,0
20230720,161200,925034790,2750,2750,2750,2750,0
20230720,161100,925034790,2750,2750,2750,2750,0
20230720,161000,925034790,2750,2750,2750,2750,0
20230720,160900,925034790,2750,2750,2750,2750,0
20230720,160800,925034790,2750,2750,2750,2750,0
20230720,160700,925034790,2750,2750,2750,2750,0
20230720,160600,925034790,2750,2750,2750,2750,0
20230720,160500,925034790,2750,2750,2750,2750,0
20230720,160400,925034790,2750,2750,2750,2750,0
20230720,160300,925034790,2750,2750,2750,2750,0
20230720,160200,925034790,2750,2750,2750,2750,0
20230720,160100,925034790,2750,2750,2750,2750,0
20230720,160000,925034790,2750,2750,2750,2750,0
20230720,155900,925034790,2750,2750,2750,2750,0
20230720,155800,925034790,2750,2750,2750,2750,0
20230720,155700,925034790,2750,2750,2750,2750,0
20230720,155600,925034790,2750,2750,2750,2750,6099
20230720,155500,925034790,2750,2750,2750,2750,0
20230720,155400,925034790,2750,2750,2750,2750,0
20230720,155300,925034790,2750,2750,2750,2750,0
20230720,155200,925034790,2750,2750,2750,2750,0
20230720,155100,925034790,2750,2750,2750,2750,0
20230720,155000,925034790,2750,2750,2750,2750,0
20230720,154900,925034790,2750,2750,2750,2750,0
20230720,154800,925034790,2750,2750,2750,2750,0
20230720,154700,925034790,2750,2750,2750,2750,0
20230720,154600,925034790,2750,2750,2750,2750,0
20230720,154500,925034790,2750,2750,2750,2750,0
20230720,154400,925034790,2750,2750,2750,2750,0
20230720,154300,925034790,2750,2750,2750,2750,0
20230720,154200,925034790,2750,2750,2750,2750,0
20230720,154100,925034790,2750,2750,2750,2750,0
20230720,154000,925034790,2750,2750,2750,2750,0
20230720,153900,925034790,2750,2750,2750,2750,0
20230720,153800,925034790,2750,2750,2750,2750,0
20230720,153700,925034790,2750,2750,2750,2750,0
20230720,153600,925034790,2750,2750,2750,2750,0
20230720,153500,925034790,2750,2750,2750,2750,0
20230720,153400,925034790,2750,2750,2750,2750,0
20230720,153300,925034790,2750,2750,2750,2750,0
20230720,153200,925034790,2750,2750,2750,2750,0
20230720,153100,925034790,2750,2750,2750,2750,0
20230720,153000,925034790,2750,2750,2750,2750,6099
20230720,152900,908262540,2740,2740,2740,2740,0
20230720,152800,908262540,2740,2740,2740,2740,0
20230720,152700,908262540,2740,2740,2740,2740,0
20230720,152600,908262540,2740,2740,2740,2740,0
20230720,152500,908262540,2740,2740,2740,2740,0
20230720,152400,908262540,2740,2740,2740,2740,0
20230720,152300,908262540,2740,2740,2740,2740,0
20230720,152200,908262540,2740,2740,2740,2740,0
20230720,152100,908262540,2740,2740,2740,2740,0
20230720,152000,908262540,2740,2740,2740,2740,0
20230720,151900,908262540,2740,2740,2740,2715,1543
20230720,151800,904067895,2705,2740,2740,2705,3919
20230720,151700,893391880,2740,2740,2740,2740,296
20230720,151600,892580840,2740,2735,2740,2735,188
20230720,151500,892065905,2740,2745,2745,2740,719
20230720,151400,890094775,2745,2735,2745,2735,790
20230720,151300,887930825,2735,2740,2740,2735,774
20230720,151200,885810135,2740,2750,2750,2740,4758
20230720,151100,872773205,2740,2740,2740,2740,333
20230720,151000,871860785,2750,2740,2750,2740,55
20230720,150900,871709615,2735,2735,2735,2735,3197
20230720,150800,862965820,2740,2740,2740,2740,0
20230720,150700,862965820,2740,2745,2745,2740,1511
20230720,150600,858824565,2745,2745,2745,2745,435
20230720,150500,857630490,2740,2740,2740,2740,90
20230720,150400,857383890,2745,2745,2745,2745,1506
20230720,150300,853249920,2745,2745,2745,2745,500
20230720,150200,851877420,2745,2745,2745,2745,30
20230720,150100,851795070,2745,2745,2745,2745,1500
20230720,150000,847677570,2745,2755,2755,2745,136
20230720,145900,847303965,2755,2750,2755,2750,834
20230720,145800,845006815,2745,2745,2750,2745,1006
20230720,145700,842244675,2745,2745,2745,2745,0
20230720,145600,842244675,2745,2745,2745,2745,895
20230720,145500,839787900,2750,2750,2755,2745,64
20230720,145400,839611910,2755,2755,2755,2755,18
20230720,145300,839562320,2755,2745,2755,2745,1257
20230720,145200,836110345,2745,2745,2745,2745,442
20230720,145100,834897055,2745,2745,2745,2745,727
20230720,145000,832901440,2745,2745,2745,2745,225
20230720,144900,832283815,2745,2740,2745,2735,3342
20230720,144800,823133725,2740,2740,2740,2740,11
20230720,144700,823103585,2740,2740,2740,2740,745
20230720,144600,821062285,2740,2740,2740,2735,232
20230720,144500,820427605,2740,2740,2740,2735,34
20230720,144400,820334450,2740,2740,2740,2740,2151
20230720,144300,814440710,2740,2740,2740,2740,24
20230720,144200,814374950,2740,2725,2740,2725,6708
20230720,144100,796045210,2730,2730,2730,2730,1658
20230720,144000,791518870,2730,2730,2730,2730,2218
20230720,143900,785463730,2730,2735,2745,2730,8738
20230720,143800,761562665,2735,2735,2735,2730,6627
20230720,143700,743465695,2735,2725,2735,2725,3649
20230720,143600,733508390,2725,2725,2725,2720,1527
20230720,143500,729349895,2725,2725,2725,2725,80
20230720,143400,729131895,2725,2725,2725,2720,1036
20230720,143300,726312745,2725,2720,2725,2720,887
20230720,143200,723899965,2720,2720,2720,2715,193
20230720,143100,723375885,2720,2715,2725,2715,4979
20230720,143000,709837580,2715,2715,2715,2715,16
20230720,142900,709794140,2715,2715,2715,2710,788
20230720,142800,707657220,2715,2715,2715,2715,510
20230720,142700,706272570,2715,2715,2715,2715,12
20230720,142600,706239990,2710,2715,2715,2710,310
20230720,142500,705399790,2715,2715,2715,2710,85
20230720,142400,705169265,2715,2715,2715,2705,274
20230720,142300,704426285,2715,2710,2715,2710,1001
20230720,142200,701713390,2715,2715,2715,2715,54
20230720,142100,701566780,2715,2710,2715,2710,1508
20230720,142000,697475020,2710,2710,2710,2710,0
20230720,141900,697475020,2710,2710,2710,2710,4
20230720,141800,697464180,2710,2715,2715,2710,12
20230720,141700,697431620,2705,2705,2705,2705,0
20230720,141600,697431620,2705,2715,2715,2705,101
20230720,141500,697158405,2715,2715,2715,2715,207
20230720,141400,696596400,2715,2710,2715,2710,850
20230720,141300,694290995,2710,2710,2710,2710,0
20230720,141200,694290995,2710,2710,2710,2710,1
20230720,141100,694288285,2710,2710,2710,2710,303
20230720,141000,693467155,2710,2705,2710,2705,207
20230720,140900,692906190,2705,2705,2705,2705,0
20230720,140800,692906190,2705,2705,2705,2705,0
20230720,140700,692906190,2705,2705,2705,2705,18
20230720,140600,692857500,2710,2705,2710,2705,20
20230720,140500,692803395,2700,2700,2700,2700,1
20230720,140400,692800695,2700,2700,2700,2700,0
20230720,140300,692800695,2700,2695,2700,2695,579
20230720,140200,691240200,2700,2700,2700,2700,0
20230720,140100,691240200,2700,2700,2700,2700,0
20230720,140000,691240200,2700,2700,2700,2700,0
20230720,135900,691240200,2700,2700,2700,2700,700
20230720,135800,689350200,2700,2700,2700,2700,0
20230720,135700,689350200,2700,2700,2700,2700,0
20230720,135600,689350200,2700,2700,2700,2700,0
20230720,135500,689350200,2700,2700,2700,2700,200
20230720,135400,688810200,2705,2705,2705,2705,0
20230720,135300,688810200,2705,2705,2705,2705,155
20230720,135200,688390925,2700,2705,2705,2700,500
20230720,135100,687039765,2705,2715,2715,2705,849
20230720,135000,684739730,2715,2715,2715,2715,2885
20230720,134900,676906955,2710,2710,2710,2710,18
20230720,134800,676858175,2710,2705,2710,2705,443
20230720,134700,675657660,2700,2700,2700,2700,184
20230720,134600,675160860,2700,2700,2700,2700,418
20230720,134500,674032260,2695,2695,2695,2695,1400
20230720,134400,670259260,2710,2710,2710,2710,0
20230720,134300,670259260,2710,2710,2710,2710,110
20230720,134200,669961160,2710,2710,2710,2710,5
20230720,134100,669947610,2710,2705,2715,2705,1741
20230720,134000,665225850,2705,2700,2705,2700,2053
20230720,133900,659682240,2685,2695,2695,2685,3133
20230720,133800,651243825,2700,2700,2700,2700,180
20230720,133700,650757825,2700,2700,2700,2700,400
20230720,133600,649677825,2705,2705,2705,2705,0
20230720,133500,649677825,2705,2705,2705,2705,100
20230720,133400,649407325,2705,2705,2705,2705,308
20230720,133300,648574185,2710,2710,2710,2710,0
20230720,133200,648574185,2710,2710,2710,2710,0
20230720,133100,648574185,2710,2710,2710,2710,0
20230720,133000,648574185,2710,2710,2710,2710,0
20230720,132900,648574185,2710,2715,2715,2710,20
20230720,132800,648519935,2710,2695,2710,2695,2995
20230720,132700,640403500,2705,2705,2705,2705,1776
20230720,132600,635599420,2700,2700,2700,2700,10
20230720,132500,635572420,2700,2700,2700,2700,0
20230720,132400,635572420,2700,2700,2700,2700,120
20230720,132300,635248420,2695,2695,2695,2695,1002
20230720,132200,632548030,2685,2685,2695,2685,5623
20230720,132100,617425925,2685,2685,2685,2685,181
20230720,132000,616939940,2685,2685,2685,2685,0
20230720,131900,616939940,2685,2685,2685,2685,383
20230720,131800,615911585,2680,2680,2680,2680,153
20230720,131700,615501545,2680,2680,2680,2680,99
20230720,131600,615236225,2680,2680,2680,2680,219
20230720,131500,614649305,2680,2680,2680,2680,8
20230720,131400,614627865,2675,2675,2675,2675,74
20230720,131300,614429915,2680,2680,2680,2680,0
20230720,131200,614429915,2680,2680,2680,2680,0
20230720,131100,614429915,2680,2675,2680,2675,1074
20230720,131000,611555100,2680,2680,2680,2680,0
20230720,130900,611555100,2680,2680,2680,2680,271
20230720,130800,610828820,2685,2685,2685,2685,10
20230720,130700,610801970,2680,2680,2680,2680,0
20230720,130600,610801970,2680,2680,2680,2680,30
20230720,130500,610721570,2685,2685,2685,2685,1
20230720,130400,610718885,2685,2685,2685,2685,0
20230720,130300,610718885,2685,2685,2685,2685,0
20230720,130200,610718885,2685,2685,2685,2685,0
20230720,130100,610718885,2685,2685,2685,2685,0
20230720,130000,610718885,2685,2685,2685,2685,4
20230720,125900,610708145,2685,2690,2690,2685,499
20230720,125800,609368315,2690,2690,2690,2690,10
20230720,125700,609341415,2690,2690,2690,2690,0
20230720,125600,609341415,2690,2690,2690,2690,9
20230720,125500,609317205,2695,2695,2695,2695,0
20230720,125400,609317205,2695,2695,2695,2695,11
20230720,125300,609287560,2685,2690,2690,2685,200
20230720,125200,608749720,2695,2685,2695,2685,109
20230720,125100,608456965,2695,2695,2695,2695,19
20230720,125000,608405760,2680,2680,2680,2680,1
20230720,124900,608403080,2695,2690,2695,2680,1685
20230720,124800,603876465,2690,2690,2690,2690,626
20230720,124700,602192525,2690,2690,2690,2690,10
20230720,124600,602165625,2690,2690,2690,2690,10
20230720,124500,602138725,2690,2690,2690,2690,0
20230720,124400,602138725,2690,2690,2690,2690,10
20230720,124300,602111825,2695,2695,2695,2695,0
20230720,124200,602111825,2695,2690,2700,2690,713
20230720,124100,600191700,2690,2700,2700,2690,162
20230720,124000,599754920,2690,2700,2700,2690,11
20230720,123900,599725230,2700,2700,2700,2700,10
20230720,123800,599698230,2700,2700,2700,2700,0
20230720,123700,599698230,2700,2690,2700,2690,389
20230720,123600,598651700,2700,2700,2700,2700,1
20230720,123500,598649000,2700,2690,2700,2690,1328
20230720,123400,595069225,2690,2690,2690,2690,0
20230720,123300,595069225,2690,2685,2690,2685,243
20230720,123200,594415750,2685,2685,2685,2685,77
20230720,123100,594209005,2685,2685,2685,2685,0
20230720,123000,594209005,2685,2685,2685,2685,0
20230720,122900,594209005,2685,2685,2685,2685,0
20230720,122800,594209005,2685,2685,2685,2685,1
20230720,122700,594206320,2685,2685,2685,2685,0
20230720,122600,594206320,2685,2685,2685,2685,323
20230720,122500,593339065,2690,2690,2690,2690,0
20230720,122400,593339065,2690,2690,2690,2690,0
20230720,122300,593339065,2690,2690,2690,2690,209
20230720,122200,592776855,2690,2690,2690,2690,0
20230720,122100,592776855,2690,2690,2690,2690,0
20230720,122000,592776855,2690,2685,2690,2685,104
20230720,121900,592497570,2685,2690,2690,2685,773
20230720,121800,590420720,2690,2690,2690,2690,0
20230720,121700,590420720,2690,2690,2690,2690,1
20230720,121600,590418030,2695,2690,2695,2690,513
20230720,121500,589036995,2695,2695,2695,2695,0
20230720,121400,589036995,2695,2695,2695,2695,0
20230720,121300,589036995,2695,2695,2695,2695,208
20230720,121200,588476435,2695,2695,2695,2695,0
20230720,121100,588476435,2695,2695,2695,2695,206
20230720,121000,587921265,2695,2695,2695,2695,0
20230720,120900,587921265,2695,2695,2695,2695,118
20230720,120800,587603255,2690,2695,2695,2690,214
20230720,120700,587026530,2695,2695,2695,2695,0
20230720,120600,587026530,2695,2690,2695,2690,106
20230720,120500,586740875,2695,2675,2695,2675,284
20230720,120400,585977160,2675,2675,2675,2675,0
20230720,120300,585977160,2675,2675,2675,2675,217
20230720,120200,585396685,2670,2670,2670,2670,0
20230720,120100,585396685,2670,2670,2670,2670,0
20230720,120000,585396685,2670,2670,2670,2670,0
20230720,115900,585396685,2670,2670,2670,2670,0
20230720,115800,585396685,2670,2670,2670,2670,0
20230720,115700,585396685,2670,2670,2670,2670,217
20230720,115600,584817295,2670,2670,2670,2670,25
20230720,115500,584750545,2680,2680,2680,2680,0
20230720,115400,584750545,2680,2680,2680,2680,0
20230720,115300,584750545,2680,2685,2685,2680,11
20230720,115200,584721060,2685,2675,2685,2675,809
20230720,115100,582550020,2680,2680,2680,2680,0
20230720,115000,582550020,2680,2680,2680,2680,197
20230720,114900,582022060,2680,2680,2680,2680,0
20230720,114800,582022060,2680,2680,2680,2680,0
20230720,114700,582022060,2680,2680,2680,2680,12
20230720,114600,581989900,2680,2680,2680,2680,6
20230720,114500,581973820,2685,2685,2685,2685,0
20230720,114400,581973820,2685,2685,2685,2685,0
20230720,114300,581973820,2685,2660,2685,2660,3
20230720,114200,581965790,2670,2680,2680,2665,3059
20230720,114100,573791985,2695,2695,2695,2695,0
20230720,114000,573791985,2695,2695,2695,2690,667
20230720,113900,571994430,2685,2680,2685,2680,15
20230720,113800,571954195,2690,2690,2690,2690,218
20230720,113700,571367775,2700,2700,2700,2700,0
20230720,113600,571367775,2700,2700,2700,2700,0
20230720,113500,571367775,2700,2700,2700,2700,0
20230720,113400,571367775,2700,2700,2700,2700,0
20230720,113300,571367775,2700,2700,2700,2700,3
20230720,113200,571359675,2690,2680,2690,2680,2
20230720,113100,571354305,2695,2695,2695,2695,419
20230720,113000,570225100,2700,2700,2700,2700,593
20230720,112900,568624000,2700,2700,2705,2700,864
20230720,112800,566290150,2700,2690,2700,2685,1087
20230720,112700,563364065,2685,2700,2700,2685,2409
20230720,112600,556895345,2700,2695,2710,2690,1966
20230720,112500,551582875,2685,2685,2695,2665,2560
20230720,112400,544699185,2685,2680,2685,2680,989
20230720,112300,542046680,2695,2680,2695,2680,2533
20230720,112200,535250640,2680,2675,2690,2675,1342
20230720,112100,531646485,2670,2670,2670,2670,0
20230720,112000,531646485,2670,2660,2670,2660,533
20230720,111900,530226025,2650,2650,2650,2650,0
20230720,111800,530226025,2650,2650,2650,2650,235
20230720,111700,529603275,2635,2635,2635,2635,0
20230720,111600,529603275,2635,2650,2650,2635,2129
20230720,111500,523979150,2650,2660,2660,2650,14
20230720,111400,523941920,2660,2660,2690,2660,2082
20230720,111300,518383860,2670,2685,2710,2655,2837
20230720,111200,510792175,2690,2665,2690,2660,1098
20230720,111100,507854560,2665,2665,2665,2665,0
20230720,111000,507854560,2665,2655,2665,2655,552
20230720,110900,506384100,2655,2655,2655,2655,367
20230720,110800,505409715,2660,2660,2660,2660,0
20230720,110700,505409715,2660,2660,2660,2660,2
20230720,110600,505404395,2645,2645,2645,2645,0
20230720,110500,505404395,2645,2640,2645,2640,1519
20230720,110400,501393710,2640,2625,2640,2625,122
20230720,110300,501071645,2620,2625,2625,2620,504
20230720,110200,499748805,2620,2620,2620,2620,0
20230720,110100,499748805,2620,2620,2620,2620,0
20230720,110000,499748805,2620,2625,2625,2620,2407
20230720,105900,493440915,2635,2635,2635,2635,398
20230720,105800,492392185,2635,2635,2635,2635,4402
20230720,105700,480792915,2630,2630,2630,2630,2
20230720,105600,480787655,2630,2630,2630,2630,127
20230720,105500,480453645,2630,2640,2640,2630,606
20230720,105400,478855365,2650,2650,2650,2650,0
20230720,105300,478855365,2650,2650,2650,2650,199
20230720,105200,478328015,2650,2640,2650,2640,2
20230720,105100,478322725,2650,2650,2650,2650,1
20230720,105000,478320075,2635,2635,2635,2635,0
20230720,104900,478320075,2635,2635,2635,2635,0
20230720,104800,478320075,2635,2635,2635,2635,0
20230720,104700,478320075,2635,2635,2635,2635,0
20230720,104600,478320075,2635,2635,2635,2635,11
20230720,104500,478291090,2645,2640,2645,2640,410
20230720,104400,477206690,2640,2640,2640,2640,0
20230720,104300,477206690,2640,2640,2640,2640,0
20230720,104200,477206690,2640,2640,2640,2640,0
20230720,104100,477206690,2640,2655,2655,2640,4018
20230720,104000,466576325,2660,2660,2660,2660,529
20230720,103900,465169185,2660,2660,2660,2660,1
20230720,103800,465166525,2660,2660,2660,2660,54
20230720,103700,465022885,2655,2655,2655,2655,0
20230720,103600,465022885,2655,2655,2655,2655,0
20230720,103500,465022885,2655,2655,2655,2655,46
20230720,103400,464900755,2655,2660,2660,2655,2000
20230720,103300,459588615,2660,2660,2660,2650,1320
20230720,103200,456078015,2650,2650,2650,2650,10144
20230720,103100,429196415,2660,2660,2660,2660,208
20230720,103000,428643135,2660,2660,2660,2660,217
20230720,102900,428065915,2650,2650,2650,2650,1
20230720,102800,428063265,2660,2660,2660,2660,0
20230720,102700,428063265,2660,2660,2660,2660,200
20230720,102600,427531265,2660,2640,2660,2640,5000
20230720,102500,414272170,2645,2645,2645,2640,1501
20230720,102400,410305665,2670,2650,2675,2625,5768
20230720,102300,394983525,2665,2690,2690,2665,1435
20230720,102200,391154645,2655,2650,2690,2650,5346
20230720,102100,376822050,2655,2640,2655,2640,1443
20230720,102000,372990915,2655,2655,2655,2655,2
20230720,101900,372985605,2655,2650,2655,2650,1050
20230720,101800,370198105,2655,2630,2655,2630,5119
20230720,101700,356628030,2645,2645,2645,2645,0
20230720,101600,356628030,2645,2620,2645,2620,1402
20230720,101500,352932895,2630,2625,2630,2625,8179
20230720,101400,331447505,2605,2620,2635,2605,11896
20230720,101300,300297245,2610,2610,2610,2610,0
20230720,101200,300297245,2610,2625,2630,2610,46
20230720,101100,300177035,2630,2610,2630,2600,1002
20230720,101000,297564045,2635,2635,2635,2635,66
20230720,100900,297390135,2635,2620,2635,2620,582
20230720,100800,295863795,2620,2620,2620,2620,14
20230720,100700,295827115,2620,2620,2620,2620,391
20230720,100600,294802695,2620,2620,2640,2620,2142
20230720,100500,289190435,2650,2590,2650,2590,8069
20230720,100400,268193235,2590,2590,2590,2590,0
20230720,100300,268193235,2590,2605,2605,2590,159
20230720,100200,267780475,2605,2610,2615,2605,1625
20230720,100100,263543535,2610,2600,2610,2600,7246
20230720,100000,244700725,2595,2595,2595,2595,430
20230720,095900,243584875,2600,2600,2600,2600,400
20230720,095800,242544875,2600,2600,2600,2600,4010
20230720,095700,232118875,2600,2585,2600,2585,2708
20230720,095600,225099415,2570,2570,2570,2570,0
20230720,095500,225099415,2570,2570,2570,2570,0
20230720,095400,225099415,2570,2570,2575,2570,26662
20230720,095300,156574395,2565,2575,2575,2565,1153
20230720,095200,153606020,2575,2575,2590,2575,714
20230720,095100,151767395,2575,2575,2575,2575,440
20230720,095000,150634395,2570,2555,2580,2555,23329
20230720,094900,90899040,2555,2540,2555,2540,2230
20230720,094800,85207500,2545,2555,2555,2545,1338
20230720,094700,81797390,2555,2560,2560,2555,394
20230720,094600,80789590,2560,2565,2565,2560,761
20230720,094500,78840350,2560,2560,2560,2560,11
20230720,094400,78812190,2565,2565,2565,2565,0
20230720,094300,78812190,2565,2565,2565,2565,308
20230720,094200,78022170,2570,2565,2570,2565,291
20230720,094100,77275750,2565,2570,2570,2565,71
20230720,094000,77093510,2565,2565,2565,2565,235
20230720,093900,76490735,2565,2570,2570,2565,330
20230720,093800,75643550,2560,2565,2580,2560,565
20230720,093700,74192575,2565,2565,2565,2540,2730
20230720,093600,67224260,2575,2560,2575,2555,1321
20230720,093500,63846110,2550,2565,2565,2550,3000
20230720,093400,56175305,2565,2570,2580,2565,1022
20230720,093300,53552240,2570,2575,2575,2570,119
20230720,093200,53246050,2580,2570,2600,2570,1871
20230720,093100,48427950,2565,2575,2575,2565,1282
20230720,093000,45130870,2565,2565,2585,2565,636
20230720,092900,43498380,2565,2570,2575,2560,2349
20230720,092800,37467920,2575,2580,2580,2575,352
20230720,092700,36561135,2580,2580,2580,2580,122
20230720,092600,36246375,2580,2585,2585,2580,1751
20230720,092500,31727385,2585,2590,2590,2585,1600
20230720,092400,27587855,2580,2580,2580,2580,0
20230720,092300,27587855,2580,2590,2590,2580,778
20230720,092200,25580145,2595,2600,2600,2595,21
20230720,092100,25525645,2595,2595,2595,2595,18
20230720,092000,25478935,2585,2590,2590,2585,1740
20230720,091900,20977335,2580,2580,2580,2580,120
20230720,091800,20667735,2580,2580,2580,2580,703
20230720,091700,18853995,2580,2585,2585,2580,1363
20230720,091600,15331010,2590,2590,2590,2590,16
20230720,091500,15289570,2600,2600,2600,2585,849
20230720,091400,13090150,2605,2605,2605,2605,1
20230720,091300,13087545,2605,2605,2605,2605,69
20230720,091200,12907800,2600,2605,2605,2600,256
20230720,091100,12241925,2605,2605,2605,2605,0
20230720,091000,12241925,2605,2600,2605,2600,52
20230720,090900,12106475,2600,2600,2600,2600,8
20230720,090800,12085675,2605,2605,2605,2605,1
20230720,090700,12083070,2605,2605,2605,2605,0
20230720,090600,12083070,2605,2605,2605,2600,903
20230720,090500,9731260,2605,2605,2605,2605,177
20230720,090400,9270175,2605,2615,2615,2605,407
20230720,090300,8208095,2615,2615,2615,2615,737
20230720,090200,6280840,2615,2615,2615,2615,18
20230720,090100,6233770,2615,2615,2615,2615,1
20230720,090000,6231155,2615,2620,2620,2615,2260