KissMeData/208340/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201200,331949865,2705,2705,2705,2705,1660
20230720,201100,331949865,2705,2705,2705,2705,0
20230720,201000,331949865,2705,2705,2705,2705,0
20230720,200900,331949865,2705,2705,2705,2705,0
20230720,200800,331949865,2705,2705,2705,2705,0
20230720,200700,331949865,2705,2705,2705,2705,0
20230720,200600,331949865,2705,2705,2705,2705,0
20230720,200500,331949865,2705,2705,2705,2705,0
20230720,200400,331949865,2705,2705,2705,2705,0
20230720,200300,331949865,2705,2705,2705,2705,0
20230720,200200,331949865,2705,2705,2705,2705,0
20230720,200100,331949865,2705,2705,2705,2705,0
20230720,200000,331949865,2705,2705,2705,2705,0
20230720,195900,331949865,2705,2705,2705,2705,0
20230720,195800,331949865,2705,2705,2705,2705,0
20230720,195700,331949865,2705,2705,2705,2705,0
20230720,195600,331949865,2705,2705,2705,2705,0
20230720,195500,331949865,2705,2705,2705,2705,0
20230720,195400,331949865,2705,2705,2705,2705,0
20230720,195300,331949865,2705,2705,2705,2705,0
20230720,195200,331949865,2705,2705,2705,2705,0
20230720,195100,331949865,2705,2705,2705,2705,0
20230720,195000,331949865,2705,2705,2705,2705,0
20230720,194900,331949865,2705,2705,2705,2705,0
20230720,194800,331949865,2705,2705,2705,2705,0
20230720,194700,331949865,2705,2705,2705,2705,0
20230720,194600,331949865,2705,2705,2705,2705,0
20230720,194500,331949865,2705,2705,2705,2705,0
20230720,194400,331949865,2705,2705,2705,2705,0
20230720,194300,331949865,2705,2705,2705,2705,0
20230720,194200,331949865,2705,2705,2705,2705,1660
20230720,194100,331949865,2705,2705,2705,2705,0
20230720,194000,331949865,2705,2705,2705,2705,0
20230720,193900,331949865,2705,2705,2705,2705,0
20230720,193800,331949865,2705,2705,2705,2705,0
20230720,193700,331949865,2705,2705,2705,2705,0
20230720,193600,331949865,2705,2705,2705,2705,0
20230720,193500,331949865,2705,2705,2705,2705,0
20230720,193400,331949865,2705,2705,2705,2705,0
20230720,193300,331949865,2705,2705,2705,2705,0
20230720,193200,331949865,2705,2705,2705,2705,0
20230720,193100,331949865,2705,2705,2705,2705,0
20230720,193000,331949865,2705,2705,2705,2705,0
20230720,192900,331949865,2705,2705,2705,2705,0
20230720,192800,331949865,2705,2705,2705,2705,0
20230720,192700,331949865,2705,2705,2705,2705,0
20230720,192600,331949865,2705,2705,2705,2705,0
20230720,192500,331949865,2705,2705,2705,2705,0
20230720,192400,331949865,2705,2705,2705,2705,0
20230720,192300,331949865,2705,2705,2705,2705,0
20230720,192200,331949865,2705,2705,2705,2705,0
20230720,192100,331949865,2705,2705,2705,2705,0
20230720,192000,331949865,2705,2705,2705,2705,0
20230720,191900,331949865,2705,2705,2705,2705,0
20230720,191800,331949865,2705,2705,2705,2705,0
20230720,191700,331949865,2705,2705,2705,2705,0
20230720,191600,331949865,2705,2705,2705,2705,0
20230720,191500,331949865,2705,2705,2705,2705,0
20230720,191400,331949865,2705,2705,2705,2705,0
20230720,191300,331949865,2705,2705,2705,2705,0
20230720,191200,331949865,2705,2705,2705,2705,1660
20230720,191100,331949865,2705,2705,2705,2705,0
20230720,191000,331949865,2705,2705,2705,2705,0
20230720,190900,331949865,2705,2705,2705,2705,0
20230720,190800,331949865,2705,2705,2705,2705,0
20230720,190700,331949865,2705,2705,2705,2705,0
20230720,190600,331949865,2705,2705,2705,2705,0
20230720,190500,331949865,2705,2705,2705,2705,0
20230720,190400,331949865,2705,2705,2705,2705,0
20230720,190300,331949865,2705,2705,2705,2705,0
20230720,190200,331949865,2705,2705,2705,2705,0
20230720,190100,331949865,2705,2705,2705,2705,0
20230720,190000,331949865,2705,2705,2705,2705,0
20230720,185900,331949865,2705,2705,2705,2705,0
20230720,185800,331949865,2705,2705,2705,2705,0
20230720,185700,331949865,2705,2705,2705,2705,0
20230720,185600,331949865,2705,2705,2705,2705,0
20230720,185500,331949865,2705,2705,2705,2705,0
20230720,185400,331949865,2705,2705,2705,2705,0
20230720,185300,331949865,2705,2705,2705,2705,0
20230720,185200,331949865,2705,2705,2705,2705,0
20230720,185100,331949865,2705,2705,2705,2705,0
20230720,185000,331949865,2705,2705,2705,2705,0
20230720,184900,331949865,2705,2705,2705,2705,0
20230720,184800,331949865,2705,2705,2705,2705,0
20230720,184700,331949865,2705,2705,2705,2705,0
20230720,184600,331949865,2705,2705,2705,2705,0
20230720,184500,331949865,2705,2705,2705,2705,0
20230720,184400,331949865,2705,2705,2705,2705,0
20230720,184300,331949865,2705,2705,2705,2705,0
20230720,184200,331949865,2705,2705,2705,2705,1660
20230720,184100,331949865,2705,2705,2705,2705,0
20230720,184000,331949865,2705,2705,2705,2705,0
20230720,183900,331949865,2705,2705,2705,2705,0
20230720,183800,331949865,2705,2705,2705,2705,0
20230720,183700,331949865,2705,2705,2705,2705,0
20230720,183600,331949865,2705,2705,2705,2705,0
20230720,183500,331949865,2705,2705,2705,2705,0
20230720,183400,331949865,2705,2705,2705,2705,0
20230720,183300,331949865,2705,2705,2705,2705,0
20230720,183200,331949865,2705,2705,2705,2705,0
20230720,183100,331949865,2705,2705,2705,2705,0
20230720,183000,331949865,2705,2705,2705,2705,0
20230720,182900,331949865,2705,2705,2705,2705,0
20230720,182800,331949865,2705,2705,2705,2705,0
20230720,182700,331949865,2705,2705,2705,2705,0
20230720,182600,331949865,2705,2705,2705,2705,0
20230720,182500,331949865,2705,2705,2705,2705,0
20230720,182400,331949865,2705,2705,2705,2705,0
20230720,182300,331949865,2705,2705,2705,2705,0
20230720,182200,331949865,2705,2705,2705,2705,0
20230720,182100,331949865,2705,2705,2705,2705,0
20230720,182000,331949865,2705,2705,2705,2705,0
20230720,181900,331949865,2705,2705,2705,2705,0
20230720,181800,331949865,2705,2705,2705,2705,0
20230720,181700,331949865,2705,2705,2705,2705,0
20230720,181600,331949865,2705,2705,2705,2705,0
20230720,181500,331949865,2705,2705,2705,2705,0
20230720,181400,331949865,2705,2705,2705,2705,0
20230720,181300,331949865,2705,2705,2705,2705,0
20230720,181200,331949865,2705,2705,2705,2705,1660
20230720,181100,331949865,2705,2705,2705,2705,0
20230720,181000,331949865,2705,2705,2705,2705,0
20230720,180900,331949865,2705,2705,2705,2705,0
20230720,180800,331949865,2705,2705,2705,2705,0
20230720,180700,331949865,2705,2705,2705,2705,0
20230720,180600,331949865,2705,2705,2705,2705,0
20230720,180500,331949865,2705,2705,2705,2705,0
20230720,180400,331949865,2705,2705,2705,2705,0
20230720,180300,331949865,2705,2705,2705,2705,0
20230720,180200,331949865,2705,2705,2705,2705,0
20230720,180100,331949865,2705,2705,2705,2705,0
20230720,180000,331949865,2705,2705,2705,2705,0
20230720,175900,331949865,2705,2705,2705,2705,0
20230720,175800,331949865,2705,2705,2705,2705,0
20230720,175700,331949865,2705,2705,2705,2705,0
20230720,175600,331949865,2705,2705,2705,2705,0
20230720,175500,331949865,2705,2705,2705,2705,0
20230720,175400,331949865,2705,2705,2705,2705,0
20230720,175300,331949865,2705,2705,2705,2705,0
20230720,175200,331949865,2705,2705,2705,2705,0
20230720,175100,331949865,2705,2705,2705,2705,0
20230720,175000,331949865,2705,2705,2705,2705,0
20230720,174900,331949865,2705,2705,2705,2705,0
20230720,174800,331949865,2705,2705,2705,2705,0
20230720,174700,331949865,2705,2705,2705,2705,0
20230720,174600,331949865,2705,2705,2705,2705,0
20230720,174500,331949865,2705,2705,2705,2705,0
20230720,174400,331949865,2705,2705,2705,2705,0
20230720,174300,331949865,2705,2705,2705,2705,0
20230720,174200,331949865,2705,2705,2705,2705,1660
20230720,174100,331949865,2705,2705,2705,2705,0
20230720,174000,331949865,2705,2705,2705,2705,0
20230720,173900,331949865,2705,2705,2705,2705,0
20230720,173800,331949865,2705,2705,2705,2705,0
20230720,173700,331949865,2705,2705,2705,2705,0
20230720,173600,331949865,2705,2705,2705,2705,0
20230720,173500,331949865,2705,2705,2705,2705,0
20230720,173400,331949865,2705,2705,2705,2705,0
20230720,173300,331949865,2705,2705,2705,2705,0
20230720,173200,331949865,2705,2705,2705,2705,0
20230720,173100,331949865,2705,2705,2705,2705,0
20230720,173000,331949865,2705,2705,2705,2705,0
20230720,172900,331949865,2705,2705,2705,2705,0
20230720,172800,331949865,2705,2705,2705,2705,0
20230720,172700,331949865,2705,2705,2705,2705,0
20230720,172600,331949865,2705,2705,2705,2705,0
20230720,172500,331949865,2705,2705,2705,2705,0
20230720,172400,331949865,2705,2705,2705,2705,0
20230720,172300,331949865,2705,2705,2705,2705,0
20230720,172200,331949865,2705,2705,2705,2705,0
20230720,172100,331949865,2705,2705,2705,2705,0
20230720,172000,331949865,2705,2705,2705,2705,0
20230720,171900,331949865,2705,2705,2705,2705,0
20230720,171800,331949865,2705,2705,2705,2705,0
20230720,171700,331949865,2705,2705,2705,2705,0
20230720,171600,331949865,2705,2705,2705,2705,0
20230720,171500,331949865,2705,2705,2705,2705,0
20230720,171400,331949865,2705,2705,2705,2705,0
20230720,171300,331949865,2705,2705,2705,2705,0
20230720,171200,331949865,2705,2705,2705,2705,1660
20230720,171100,331949865,2705,2705,2705,2705,0
20230720,171000,331949865,2705,2705,2705,2705,0
20230720,170900,331949865,2705,2705,2705,2705,0
20230720,170800,331949865,2705,2705,2705,2705,0
20230720,170700,331949865,2705,2705,2705,2705,0
20230720,170600,331949865,2705,2705,2705,2705,0
20230720,170500,331949865,2705,2705,2705,2705,0
20230720,170400,331949865,2705,2705,2705,2705,0
20230720,170300,331949865,2705,2705,2705,2705,0
20230720,170200,331949865,2705,2705,2705,2705,0
20230720,170100,331949865,2705,2705,2705,2705,0
20230720,170000,331949865,2705,2705,2705,2705,0
20230720,165900,331949865,2705,2705,2705,2705,0
20230720,165800,331949865,2705,2705,2705,2705,0
20230720,165700,331949865,2705,2705,2705,2705,0
20230720,165600,331949865,2705,2705,2705,2705,0
20230720,165500,331949865,2705,2705,2705,2705,0
20230720,165400,331949865,2705,2705,2705,2705,0
20230720,165300,331949865,2705,2705,2705,2705,0
20230720,165200,331949865,2705,2705,2705,2705,0
20230720,165100,331949865,2705,2705,2705,2705,0
20230720,165000,331949865,2705,2705,2705,2705,0
20230720,164900,331949865,2705,2705,2705,2705,0
20230720,164800,331949865,2705,2705,2705,2705,0
20230720,164700,331949865,2705,2705,2705,2705,0
20230720,164600,331949865,2705,2705,2705,2705,0
20230720,164500,331949865,2705,2705,2705,2705,0
20230720,164400,331949865,2705,2705,2705,2705,0
20230720,164300,331949865,2705,2705,2705,2705,0
20230720,164200,331949865,2705,2705,2705,2705,1660
20230720,164100,331949865,2705,2705,2705,2705,0
20230720,164000,331949865,2705,2705,2705,2705,0
20230720,163900,331949865,2705,2705,2705,2705,0
20230720,163800,331949865,2705,2705,2705,2705,0
20230720,163700,331949865,2705,2705,2705,2705,0
20230720,163600,331949865,2705,2705,2705,2705,0
20230720,163500,331949865,2705,2705,2705,2705,0
20230720,163400,331949865,2705,2705,2705,2705,0
20230720,163300,331949865,2705,2705,2705,2705,0
20230720,163200,331949865,2705,2705,2705,2705,0
20230720,163100,331949865,2705,2705,2705,2705,0
20230720,163000,331949865,2705,2705,2705,2705,0
20230720,162900,331949865,2705,2705,2705,2705,0
20230720,162800,331949865,2705,2705,2705,2705,0
20230720,162700,331949865,2705,2705,2705,2705,0
20230720,162600,331949865,2705,2705,2705,2705,0
20230720,162500,331949865,2705,2705,2705,2705,0
20230720,162400,331949865,2705,2705,2705,2705,0
20230720,162300,331949865,2705,2705,2705,2705,0
20230720,162200,331949865,2705,2705,2705,2705,0
20230720,162100,331949865,2705,2705,2705,2705,0
20230720,162000,331949865,2705,2705,2705,2705,0
20230720,161900,331949865,2705,2705,2705,2705,0
20230720,161800,331949865,2705,2705,2705,2705,0
20230720,161700,331949865,2705,2705,2705,2705,0
20230720,161600,331949865,2705,2705,2705,2705,0
20230720,161500,331949865,2705,2705,2705,2705,0
20230720,161400,331949865,2705,2705,2705,2705,0
20230720,161300,331949865,2705,2705,2705,2705,0
20230720,161200,331949865,2705,2705,2705,2705,1660
20230720,161100,331949865,2705,2705,2705,2705,0
20230720,161000,331949865,2705,2705,2705,2705,0
20230720,160900,331949865,2705,2705,2705,2705,0
20230720,160800,331949865,2705,2705,2705,2705,0
20230720,160700,331949865,2705,2705,2705,2705,0
20230720,160600,331949865,2705,2705,2705,2705,0
20230720,160500,331949865,2705,2705,2705,2705,0
20230720,160400,331949865,2705,2705,2705,2705,0
20230720,160300,331949865,2705,2705,2705,2705,0
20230720,160200,331949865,2705,2705,2705,2705,0
20230720,160100,331949865,2705,2705,2705,2705,0
20230720,160000,331949865,2705,2705,2705,2705,0
20230720,155900,331949865,2705,2705,2705,2705,0
20230720,155800,331949865,2705,2705,2705,2705,0
20230720,155700,331949865,2705,2705,2705,2705,0
20230720,155600,331949865,2705,2705,2705,2705,0
20230720,155500,331949865,2705,2705,2705,2705,0
20230720,155400,331949865,2705,2705,2705,2705,0
20230720,155300,331949865,2705,2705,2705,2705,0
20230720,155200,331949865,2705,2705,2705,2705,0
20230720,155100,331949865,2705,2705,2705,2705,0
20230720,155000,331949865,2705,2705,2705,2705,0
20230720,154900,331949865,2705,2705,2705,2705,0
20230720,154800,331949865,2705,2705,2705,2705,0
20230720,154700,331949865,2705,2705,2705,2705,0
20230720,154600,331949865,2705,2705,2705,2705,0
20230720,154500,331949865,2705,2705,2705,2705,0
20230720,154400,331949865,2705,2705,2705,2705,0
20230720,154300,331949865,2705,2705,2705,2705,0
20230720,154200,331949865,2705,2705,2705,2705,1660
20230720,154100,331949865,2705,2705,2705,2705,0
20230720,154000,331949865,2705,2705,2705,2705,0
20230720,153900,331949865,2705,2705,2705,2705,0
20230720,153800,331949865,2705,2705,2705,2705,0
20230720,153700,331949865,2705,2705,2705,2705,0
20230720,153600,331949865,2705,2705,2705,2705,0
20230720,153500,331949865,2705,2705,2705,2705,0
20230720,153400,331949865,2705,2705,2705,2705,0
20230720,153300,331949865,2705,2705,2705,2705,0
20230720,153200,331949865,2705,2705,2705,2705,0
20230720,153100,331949865,2705,2705,2705,2705,0
20230720,153000,331949865,2705,2705,2705,2705,1660
20230720,152900,327459565,2725,2725,2725,2725,0
20230720,152800,327459565,2725,2725,2725,2725,0
20230720,152700,327459565,2725,2725,2725,2725,0
20230720,152600,327459565,2725,2725,2725,2725,0
20230720,152500,327459565,2725,2725,2725,2725,0
20230720,152400,327459565,2725,2725,2725,2725,0
20230720,152300,327459565,2725,2725,2725,2725,0
20230720,152200,327459565,2725,2725,2725,2725,0
20230720,152100,327459565,2725,2725,2725,2725,0
20230720,152000,327459565,2725,2725,2725,2725,0
20230720,151900,327459565,2725,2730,2730,2725,56
20230720,151800,327306960,2725,2725,2725,2725,0
20230720,151700,327306960,2725,2735,2735,2710,217
20230720,151600,326717035,2705,2735,2735,2705,2002
20230720,151500,321295990,2735,2735,2735,2735,1
20230720,151400,321293255,2735,2735,2735,2725,1106
20230720,151300,318278345,2735,2735,2735,2735,200
20230720,151200,317731345,2735,2735,2735,2735,70
20230720,151100,317539895,2735,2735,2735,2735,54
20230720,151000,317392205,2740,2720,2740,2720,22
20230720,150900,317332345,2720,2720,2720,2720,0
20230720,150800,317332345,2720,2720,2720,2720,0
20230720,150700,317332345,2720,2720,2720,2720,0
20230720,150600,317332345,2720,2720,2720,2720,89
20230720,150500,317090265,2720,2720,2720,2720,0
20230720,150400,317090265,2720,2740,2740,2720,100
20230720,150300,316818245,2720,2720,2720,2720,0
20230720,150200,316818245,2720,2720,2720,2720,1
20230720,150100,316815525,2715,2715,2715,2715,0
20230720,150000,316815525,2715,2715,2715,2715,162
20230720,145900,316375695,2715,2725,2730,2715,1859
20230720,145800,311327690,2720,2725,2725,2720,184
20230720,145700,310826710,2725,2725,2725,2725,0
20230720,145600,310826710,2725,2720,2725,2720,1500
20230720,145500,306744155,2715,2715,2715,2715,20
20230720,145400,306689855,2715,2720,2720,2715,60
20230720,145300,306526950,2715,2715,2715,2715,158
20230720,145200,306097980,2715,2715,2715,2715,2
20230720,145100,306092550,2710,2710,2710,2710,1
20230720,145000,306089840,2710,2710,2710,2710,0
20230720,144900,306089840,2710,2710,2710,2710,0
20230720,144800,306089840,2710,2710,2710,2710,0
20230720,144700,306089840,2710,2710,2710,2710,0
20230720,144600,306089840,2710,2710,2710,2710,0
20230720,144500,306089840,2710,2710,2710,2710,0
20230720,144400,306089840,2710,2710,2710,2710,0
20230720,144300,306089840,2710,2710,2710,2710,2
20230720,144200,306084420,2705,2705,2705,2705,564
20230720,144100,304558800,2720,2720,2720,2720,1
20230720,144000,304556080,2705,2715,2715,2705,100
20230720,143900,304285220,2720,2720,2720,2720,50
20230720,143800,304149220,2720,2720,2720,2720,0
20230720,143700,304149220,2720,2720,2720,2720,0
20230720,143600,304149220,2720,2715,2720,2715,14
20230720,143500,304111160,2715,2715,2715,2715,9
20230720,143400,304086725,2715,2715,2715,2715,1
20230720,143300,304084010,2720,2720,2720,2720,0
20230720,143200,304084010,2720,2720,2720,2720,0
20230720,143100,304084010,2720,2720,2720,2720,0
20230720,143000,304084010,2720,2720,2720,2720,10
20230720,142900,304056810,2700,2700,2700,2700,0
20230720,142800,304056810,2700,2700,2700,2700,0
20230720,142700,304056810,2700,2705,2720,2700,3515
20230720,142600,294559050,2720,2720,2720,2720,1
20230720,142500,294556330,2705,2705,2705,2705,0
20230720,142400,294556330,2705,2705,2705,2705,0
20230720,142300,294556330,2705,2705,2705,2705,0
20230720,142200,294556330,2705,2700,2705,2700,1133
20230720,142100,291491580,2700,2700,2700,2700,200
20230720,142000,290951580,2705,2705,2705,2705,186
20230720,141900,290448450,2705,2705,2705,2705,0
20230720,141800,290448450,2705,2705,2705,2705,0
20230720,141700,290448450,2705,2705,2705,2705,0
20230720,141600,290448450,2705,2705,2705,2705,0
20230720,141500,290448450,2705,2705,2705,2705,701
20230720,141400,288552245,2705,2705,2705,2705,20
20230720,141300,288498145,2700,2700,2700,2700,0
20230720,141200,288498145,2700,2700,2700,2700,0
20230720,141100,288498145,2700,2700,2700,2700,0
20230720,141000,288498145,2700,2700,2700,2695,482
20230720,140900,287197145,2695,2700,2700,2695,1023
20230720,140800,284437170,2705,2705,2705,2705,0
20230720,140700,284437170,2705,2705,2705,2705,0
20230720,140600,284437170,2705,2705,2705,2705,0
20230720,140500,284437170,2705,2705,2705,2705,397
20230720,140400,283363285,2705,2705,2705,2705,304
20230720,140300,282540965,2710,2710,2710,2710,0
20230720,140200,282540965,2710,2710,2710,2710,0
20230720,140100,282540965,2710,2710,2710,2710,0
20230720,140000,282540965,2710,2710,2710,2710,0
20230720,135900,282540965,2710,2705,2710,2705,731
20230720,135800,280560325,2705,2705,2705,2705,0
20230720,135700,280560325,2705,2705,2705,2705,0
20230720,135600,280560325,2705,2705,2705,2705,5
20230720,135500,280546800,2705,2705,2705,2705,21
20230720,135400,280489995,2710,2710,2710,2710,0
20230720,135300,280489995,2710,2710,2710,2710,0
20230720,135200,280489995,2710,2710,2710,2710,0
20230720,135100,280489995,2710,2710,2710,2710,0
20230720,135000,280489995,2710,2710,2710,2710,0
20230720,134900,280489995,2710,2710,2710,2710,0
20230720,134800,280489995,2710,2710,2710,2710,100
20230720,134700,280218995,2700,2710,2710,2700,2701
20230720,134600,272926285,2700,2700,2700,2700,0
20230720,134500,272926285,2700,2700,2700,2700,0
20230720,134400,272926285,2700,2715,2715,2700,9379
20230720,134300,247527455,2725,2725,2725,2725,0
20230720,134200,247527455,2725,2725,2725,2725,0
20230720,134100,247527455,2725,2725,2725,2725,5
20230720,134000,247513830,2715,2720,2720,2715,100
20230720,133900,247242100,2720,2720,2720,2720,5
20230720,133800,247228500,2720,2720,2720,2720,0
20230720,133700,247228500,2720,2720,2720,2720,0
20230720,133600,247228500,2720,2720,2720,2720,518
20230720,133500,245819540,2720,2720,2720,2720,521
20230720,133400,244402420,2720,2720,2725,2720,80
20230720,133300,244184440,2720,2720,2720,2720,1
20230720,133200,244181720,2725,2725,2725,2725,51
20230720,133100,244042745,2725,2725,2725,2725,1
20230720,133000,244040020,2730,2730,2730,2730,0
20230720,132900,244040020,2730,2730,2730,2730,0
20230720,132800,244040020,2730,2730,2730,2730,0
20230720,132700,244040020,2730,2730,2730,2730,0
20230720,132600,244040020,2730,2730,2730,2730,0
20230720,132500,244040020,2730,2730,2730,2730,0
20230720,132400,244040020,2730,2730,2730,2730,2
20230720,132300,244034560,2730,2730,2730,2730,0
20230720,132200,244034560,2730,2730,2730,2730,0
20230720,132100,244034560,2730,2730,2730,2730,0
20230720,132000,244034560,2730,2730,2730,2730,1
20230720,131900,244031830,2730,2730,2730,2730,9
20230720,131800,244007260,2720,2720,2720,2720,200
20230720,131700,243463260,2730,2730,2730,2730,0
20230720,131600,243463260,2730,2730,2730,2730,2
20230720,131500,243457800,2720,2720,2720,2720,0
20230720,131400,243457800,2720,2720,2720,2720,0
20230720,131300,243457800,2720,2720,2720,2720,502
20230720,131200,242092360,2720,2725,2740,2720,601
20230720,131100,240457240,2730,2730,2730,2730,0
20230720,131000,240457240,2730,2730,2730,2730,0
20230720,130900,240457240,2730,2730,2730,2730,0
20230720,130800,240457240,2730,2730,2730,2730,0
20230720,130700,240457240,2730,2730,2730,2730,0
20230720,130600,240457240,2730,2730,2730,2730,17
20230720,130500,240410830,2730,2730,2730,2730,2
20230720,130400,240405370,2730,2730,2730,2730,0
20230720,130300,240405370,2730,2730,2730,2730,0
20230720,130200,240405370,2730,2725,2730,2725,793
20230720,130100,238240960,2720,2725,2725,2720,318
20230720,130000,237375835,2730,2725,2730,2725,28
20230720,125900,237299420,2730,2730,2730,2730,1280
20230720,125800,233805020,2725,2725,2725,2725,0
20230720,125700,233805020,2725,2725,2725,2725,0
20230720,125600,233805020,2725,2725,2725,2725,0
20230720,125500,233805020,2725,2725,2725,2725,16
20230720,125400,233761420,2720,2720,2720,2720,0
20230720,125300,233761420,2720,2720,2720,2720,10
20230720,125200,233734220,2725,2730,2730,2725,2000
20230720,125100,228283895,2725,2725,2725,2725,0
20230720,125000,228283895,2725,2725,2725,2725,0
20230720,124900,228283895,2725,2725,2725,2725,0
20230720,124800,228283895,2725,2735,2735,2725,3000
20230720,124700,220092510,2725,2725,2725,2725,0
20230720,124600,220092510,2725,2745,2745,2725,1122
20230720,124500,217022835,2745,2745,2745,2745,0
20230720,124400,217022835,2745,2745,2745,2745,53
20230720,124300,216877350,2755,2755,2755,2755,242
20230720,124200,216210640,2745,2745,2745,2745,0
20230720,124100,216210640,2745,2745,2745,2745,0
20230720,124000,216210640,2745,2745,2745,2745,0
20230720,123900,216210640,2745,2745,2745,2745,0
20230720,123800,216210640,2745,2745,2745,2745,256
20230720,123700,215507920,2755,2755,2755,2755,0
20230720,123600,215507920,2755,2755,2755,2755,0
20230720,123500,215507920,2755,2755,2755,2755,0
20230720,123400,215507920,2755,2755,2755,2755,0
20230720,123300,215507920,2755,2755,2755,2755,0
20230720,123200,215507920,2755,2755,2755,2755,2
20230720,123100,215502410,2755,2755,2755,2755,0
20230720,123000,215502410,2755,2755,2755,2755,0
20230720,122900,215502410,2755,2755,2755,2755,0
20230720,122800,215502410,2755,2755,2755,2755,1
20230720,122700,215499655,2735,2735,2735,2735,0
20230720,122600,215499655,2735,2735,2735,2735,0
20230720,122500,215499655,2735,2735,2735,2735,0
20230720,122400,215499655,2735,2735,2735,2735,636
20230720,122300,213760195,2735,2735,2735,2735,0
20230720,122200,213760195,2735,2735,2735,2735,0
20230720,122100,213760195,2735,2735,2735,2735,0
20230720,122000,213760195,2735,2735,2735,2735,0
20230720,121900,213760195,2735,2735,2735,2735,364
20230720,121800,212764655,2735,2735,2735,2735,191
20230720,121700,212242270,2740,2740,2740,2740,62
20230720,121600,212072390,2760,2760,2760,2760,0
20230720,121500,212072390,2760,2760,2760,2760,0
20230720,121400,212072390,2760,2760,2760,2760,0
20230720,121300,212072390,2760,2760,2760,2760,0
20230720,121200,212072390,2760,2760,2760,2760,0
20230720,121100,212072390,2760,2760,2760,2760,0
20230720,121000,212072390,2760,2760,2760,2760,0
20230720,120900,212072390,2760,2760,2760,2760,0
20230720,120800,212072390,2760,2760,2760,2760,0
20230720,120700,212072390,2760,2760,2760,2760,166
20230720,120600,211614230,2760,2740,2760,2730,4001
20230720,120500,200685150,2760,2760,2760,2760,0
20230720,120400,200685150,2760,2755,2760,2755,400
20230720,120300,199582395,2740,2740,2740,2740,0
20230720,120200,199582395,2740,2740,2740,2740,0
20230720,120100,199582395,2740,2755,2755,2740,28
20230720,120000,199505555,2735,2735,2735,2735,0
20230720,115900,199505555,2735,2735,2735,2735,0
20230720,115800,199505555,2735,2735,2735,2735,0
20230720,115700,199505555,2735,2735,2735,2735,0
20230720,115600,199505555,2735,2735,2735,2735,0
20230720,115500,199505555,2735,2735,2735,2735,0
20230720,115400,199505555,2735,2735,2735,2735,0
20230720,115300,199505555,2735,2735,2735,2735,0
20230720,115200,199505555,2735,2735,2735,2735,0
20230720,115100,199505555,2735,2740,2740,2735,150
20230720,115000,199095095,2740,2740,2740,2740,0
20230720,114900,199095095,2740,2740,2740,2740,0
20230720,114800,199095095,2740,2740,2740,2740,0
20230720,114700,199095095,2740,2740,2740,2740,0
20230720,114600,199095095,2740,2740,2740,2740,0
20230720,114500,199095095,2740,2740,2740,2740,0
20230720,114400,199095095,2740,2755,2760,2740,74
20230720,114300,198891055,2760,2740,2760,2740,130
20230720,114200,198533695,2740,2740,2740,2740,0
20230720,114100,198533695,2740,2740,2740,2740,101
20230720,114000,198256955,2740,2740,2740,2740,0
20230720,113900,198256955,2740,2740,2740,2740,0
20230720,113800,198256955,2740,2740,2740,2740,0
20230720,113700,198256955,2740,2740,2740,2740,0
20230720,113600,198256955,2740,2740,2740,2740,0
20230720,113500,198256955,2740,2740,2740,2740,0
20230720,113400,198256955,2740,2740,2740,2740,0
20230720,113300,198256955,2740,2740,2740,2740,0
20230720,113200,198256955,2740,2740,2740,2740,0
20230720,113100,198256955,2740,2740,2740,2740,0
20230720,113000,198256955,2740,2740,2740,2740,0
20230720,112900,198256955,2740,2740,2740,2740,0
20230720,112800,198256955,2740,2740,2740,2740,200
20230720,112700,197708955,2740,2740,2740,2740,0
20230720,112600,197708955,2740,2765,2765,2740,30
20230720,112500,197626235,2760,2755,2760,2755,60
20230720,112400,197460810,2755,2755,2755,2755,0
20230720,112300,197460810,2755,2755,2755,2755,1
20230720,112200,197458055,2740,2740,2740,2740,0
20230720,112100,197458055,2740,2740,2740,2740,300
20230720,112000,196636055,2740,2740,2740,2740,0
20230720,111900,196636055,2740,2740,2740,2740,0
20230720,111800,196636055,2740,2750,2750,2740,1000
20230720,111700,193896045,2745,2745,2745,2745,2010
20230720,111600,188378595,2750,2750,2750,2750,0
20230720,111500,188378595,2750,2750,2750,2750,1
20230720,111400,188375845,2755,2755,2755,2755,246
20230720,111300,187698115,2755,2755,2755,2755,0
20230720,111200,187698115,2755,2755,2755,2755,1505
20230720,111100,183551840,2750,2750,2750,2750,5
20230720,111000,183538090,2770,2770,2770,2770,31
20230720,110900,183452220,2770,2770,2770,2770,12
20230720,110800,183418980,2750,2750,2750,2750,443
20230720,110700,182200730,2750,2770,2770,2750,2691
20230720,110600,174746680,2770,2770,2770,2770,500
20230720,110500,173361680,2775,2775,2775,2775,0
20230720,110400,173361680,2775,2775,2775,2775,2
20230720,110300,173356130,2775,2745,2775,2745,1200
20230720,110200,170056385,2730,2730,2730,2730,0
20230720,110100,170056385,2730,2730,2730,2730,0
20230720,110000,170056385,2730,2730,2730,2730,0
20230720,105900,170056385,2730,2730,2730,2730,166
20230720,105800,169603205,2730,2730,2730,2730,1018
20230720,105700,166824065,2730,2730,2730,2730,0
20230720,105600,166824065,2730,2730,2730,2730,0
20230720,105500,166824065,2730,2730,2730,2730,18
20230720,105400,166774925,2730,2730,2730,2730,0
20230720,105300,166774925,2730,2730,2730,2730,0
20230720,105200,166774925,2730,2735,2735,2730,560
20230720,105100,165245870,2730,2730,2730,2730,10
20230720,105000,165218570,2730,2725,2730,2725,224
20230720,104900,164607945,2725,2725,2725,2725,0
20230720,104800,164607945,2725,2745,2745,2725,1556
20230720,104700,160362345,2745,2745,2745,2745,96
20230720,104600,160098825,2745,2760,2760,2745,1884
20230720,104500,154908095,2760,2760,2760,2760,0
20230720,104400,154908095,2760,2755,2760,2755,30
20230720,104300,154825345,2770,2770,2770,2770,6
20230720,104200,154808725,2755,2755,2755,2755,250
20230720,104100,154119975,2775,2775,2775,2775,0
20230720,104000,154119975,2775,2775,2775,2775,0
20230720,103900,154119975,2775,2775,2775,2775,0
20230720,103800,154119975,2775,2775,2775,2775,1
20230720,103700,154117200,2775,2775,2775,2775,0
20230720,103600,154117200,2775,2775,2775,2775,0
20230720,103500,154117200,2775,2775,2775,2775,0
20230720,103400,154117200,2775,2775,2775,2775,0
20230720,103300,154117200,2775,2775,2775,2775,0
20230720,103200,154117200,2775,2775,2775,2775,0
20230720,103100,154117200,2775,2775,2775,2775,0
20230720,103000,154117200,2775,2775,2775,2775,30
20230720,102900,154033950,2780,2775,2780,2775,155
20230720,102800,153603550,2775,2770,2775,2770,500
20230720,102700,152216280,2770,2770,2770,2770,6
20230720,102600,152199660,2775,2765,2775,2765,270
20230720,102500,151451180,2765,2765,2765,2765,29
20230720,102400,151370995,2775,2720,2775,2720,327
20230720,102300,150481450,2705,2705,2705,2705,80
20230720,102200,150265050,2705,2705,2705,2705,0
20230720,102100,150265050,2705,2710,2710,2705,4518
20230720,102000,138036020,2710,2710,2710,2710,0
20230720,101900,138036020,2710,2715,2715,2710,123
20230720,101800,137702265,2710,2710,2710,2710,1
20230720,101700,137699555,2710,2720,2720,2710,1301
20230720,101600,134163835,2730,2730,2730,2730,0
20230720,101500,134163835,2730,2730,2730,2730,155
20230720,101400,133740685,2730,2730,2730,2730,26
20230720,101300,133669705,2735,2735,2735,2735,0
20230720,101200,133669705,2735,2735,2735,2735,0
20230720,101100,133669705,2735,2740,2740,2735,2651
20230720,101000,126406825,2745,2750,2750,2745,734
20230720,100900,124391495,2760,2760,2760,2760,0
20230720,100800,124391495,2760,2760,2760,2760,0
20230720,100700,124391495,2760,2760,2760,2760,0
20230720,100600,124391495,2760,2760,2760,2760,300
20230720,100500,123563495,2745,2745,2745,2745,0
20230720,100400,123563495,2745,2745,2745,2745,0
20230720,100300,123563495,2745,2745,2745,2745,72
20230720,100200,123365855,2750,2750,2750,2750,304
20230720,100100,122529855,2750,2750,2750,2750,109
20230720,100000,122230105,2750,2765,2765,2750,600
20230720,095900,120577390,2765,2765,2765,2765,0
20230720,095800,120577390,2765,2765,2765,2765,72
20230720,095700,120378310,2750,2750,2750,2750,0
20230720,095600,120378310,2750,2750,2750,2750,2965
20230720,095500,112224560,2745,2745,2745,2745,0
20230720,095400,112224560,2745,2745,2745,2745,19
20230720,095300,112172405,2750,2750,2750,2750,1266
20230720,095200,108690905,2765,2765,2765,2765,0
20230720,095100,108690905,2765,2770,2770,2765,1188
20230720,095000,105404585,2790,2790,2790,2790,0
20230720,094900,105404585,2790,2785,2790,2785,20
20230720,094800,105348880,2780,2770,2780,2770,337
20230720,094700,104412290,2770,2770,2770,2770,773
20230720,094600,102271080,2760,2760,2760,2760,110
20230720,094500,101967480,2750,2750,2750,2750,36
20230720,094400,101868480,2750,2755,2755,2750,510
20230720,094300,100464980,2755,2760,2760,2755,214
20230720,094200,99875145,2760,2760,2760,2760,0
20230720,094100,99875145,2760,2765,2765,2760,964
20230720,094000,97212500,2785,2785,2785,2765,557
20230720,093900,95672355,2770,2790,2790,2770,510
20230720,093800,94257455,2790,2770,2790,2770,422
20230720,093700,93088075,2790,2790,2795,2790,103
20230720,093600,92800700,2795,2795,2795,2795,275
20230720,093500,92032075,2795,2785,2795,2785,232
20230720,093400,91384755,2785,2765,2790,2765,400
20230720,093300,90271285,2770,2770,2770,2770,0
20230720,093200,90271285,2770,2770,2770,2770,500
20230720,093100,88886285,2770,2790,2790,2770,2807
20230720,093000,81094545,2790,2790,2790,2790,210
20230720,092900,80508645,2795,2795,2795,2795,30
20230720,092800,80424795,2795,2795,2795,2770,1234
20230720,092700,77001590,2795,2795,2800,2795,1458
20230720,092600,72920980,2795,2790,2795,2780,1459
20230720,092500,68858750,2780,2785,2790,2780,785
20230720,092400,66674545,2790,2755,2790,2750,7156
20230720,092300,46850530,2750,2750,2750,2750,130
20230720,092200,46493030,2735,2735,2735,2735,370
20230720,092100,45481080,2750,2710,2750,2710,1676
20230720,092000,40884870,2720,2720,2720,2720,21
20230720,091900,40827750,2720,2720,2720,2720,15
20230720,091800,40786950,2705,2705,2705,2705,0
20230720,091700,40786950,2705,2705,2705,2705,171
20230720,091600,40324395,2705,2705,2705,2705,0
20230720,091500,40324395,2705,2710,2710,2705,1976
20230720,091400,34975315,2705,2705,2705,2705,0
20230720,091300,34975315,2705,2715,2745,2695,236
20230720,091200,34333515,2745,2725,2745,2725,50
20230720,091100,34197065,2725,2740,2745,2725,300
20230720,091000,33375765,2740,2740,2740,2740,230
20230720,090900,32745565,2740,2725,2740,2725,649
20230720,090800,30976875,2725,2725,2725,2725,650
20230720,090700,29205625,2725,2725,2725,2725,0
20230720,090600,29205625,2725,2680,2725,2680,369
20230720,090500,28216615,2680,2705,2705,2680,20
20230720,090400,28162990,2700,2710,2710,2700,2655
20230720,090300,20986010,2740,2725,2740,2725,720
20230720,090200,19023710,2705,2725,2725,2705,1161
20230720,090100,15876285,2725,2720,2725,2720,232
20230720,090000,15244840,2715,2705,2715,2705,5616