KissMeData/226340/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201700,2260415215,2030,2030,2030,2030,34431
20230720,201600,2260415215,2030,2030,2030,2030,0
20230720,201500,2260415215,2030,2030,2030,2030,0
20230720,201400,2260415215,2030,2030,2030,2030,0
20230720,201300,2260415215,2030,2030,2030,2030,0
20230720,201200,2260415215,2030,2030,2030,2030,0
20230720,201100,2260415215,2030,2030,2030,2030,0
20230720,201000,2260415215,2030,2030,2030,2030,0
20230720,200900,2260415215,2030,2030,2030,2030,0
20230720,200800,2260415215,2030,2030,2030,2030,0
20230720,200700,2260415215,2030,2030,2030,2030,0
20230720,200600,2260415215,2030,2030,2030,2030,0
20230720,200500,2260415215,2030,2030,2030,2030,0
20230720,200400,2260415215,2030,2030,2030,2030,0
20230720,200300,2260415215,2030,2030,2030,2030,0
20230720,200200,2260415215,2030,2030,2030,2030,0
20230720,200100,2260415215,2030,2030,2030,2030,0
20230720,200000,2260415215,2030,2030,2030,2030,0
20230720,195900,2260415215,2030,2030,2030,2030,0
20230720,195800,2260415215,2030,2030,2030,2030,0
20230720,195700,2260415215,2030,2030,2030,2030,0
20230720,195600,2260415215,2030,2030,2030,2030,0
20230720,195500,2260415215,2030,2030,2030,2030,0
20230720,195400,2260415215,2030,2030,2030,2030,0
20230720,195300,2260415215,2030,2030,2030,2030,0
20230720,195200,2260415215,2030,2030,2030,2030,0
20230720,195100,2260415215,2030,2030,2030,2030,0
20230720,195000,2260415215,2030,2030,2030,2030,0
20230720,194900,2260415215,2030,2030,2030,2030,0
20230720,194800,2260415215,2030,2030,2030,2030,0
20230720,194700,2260415215,2030,2030,2030,2030,34431
20230720,194600,2260415215,2030,2030,2030,2030,0
20230720,194500,2260415215,2030,2030,2030,2030,0
20230720,194400,2260415215,2030,2030,2030,2030,0
20230720,194300,2260415215,2030,2030,2030,2030,0
20230720,194200,2260415215,2030,2030,2030,2030,0
20230720,194100,2260415215,2030,2030,2030,2030,0
20230720,194000,2260415215,2030,2030,2030,2030,0
20230720,193900,2260415215,2030,2030,2030,2030,0
20230720,193800,2260415215,2030,2030,2030,2030,0
20230720,193700,2260415215,2030,2030,2030,2030,0
20230720,193600,2260415215,2030,2030,2030,2030,0
20230720,193500,2260415215,2030,2030,2030,2030,0
20230720,193400,2260415215,2030,2030,2030,2030,0
20230720,193300,2260415215,2030,2030,2030,2030,0
20230720,193200,2260415215,2030,2030,2030,2030,0
20230720,193100,2260415215,2030,2030,2030,2030,0
20230720,193000,2260415215,2030,2030,2030,2030,0
20230720,192900,2260415215,2030,2030,2030,2030,0
20230720,192800,2260415215,2030,2030,2030,2030,0
20230720,192700,2260415215,2030,2030,2030,2030,0
20230720,192600,2260415215,2030,2030,2030,2030,0
20230720,192500,2260415215,2030,2030,2030,2030,0
20230720,192400,2260415215,2030,2030,2030,2030,0
20230720,192300,2260415215,2030,2030,2030,2030,0
20230720,192200,2260415215,2030,2030,2030,2030,0
20230720,192100,2260415215,2030,2030,2030,2030,0
20230720,192000,2260415215,2030,2030,2030,2030,0
20230720,191900,2260415215,2030,2030,2030,2030,0
20230720,191800,2260415215,2030,2030,2030,2030,0
20230720,191700,2260415215,2030,2030,2030,2030,34431
20230720,191600,2260415215,2030,2030,2030,2030,0
20230720,191500,2260415215,2030,2030,2030,2030,0
20230720,191400,2260415215,2030,2030,2030,2030,0
20230720,191300,2260415215,2030,2030,2030,2030,0
20230720,191200,2260415215,2030,2030,2030,2030,0
20230720,191100,2260415215,2030,2030,2030,2030,0
20230720,191000,2260415215,2030,2030,2030,2030,0
20230720,190900,2260415215,2030,2030,2030,2030,0
20230720,190800,2260415215,2030,2030,2030,2030,0
20230720,190700,2260415215,2030,2030,2030,2030,0
20230720,190600,2260415215,2030,2030,2030,2030,0
20230720,190500,2260415215,2030,2030,2030,2030,0
20230720,190400,2260415215,2030,2030,2030,2030,0
20230720,190300,2260415215,2030,2030,2030,2030,0
20230720,190200,2260415215,2030,2030,2030,2030,0
20230720,190100,2260415215,2030,2030,2030,2030,0
20230720,190000,2260415215,2030,2030,2030,2030,0
20230720,185900,2260415215,2030,2030,2030,2030,0
20230720,185800,2260415215,2030,2030,2030,2030,0
20230720,185700,2260415215,2030,2030,2030,2030,0
20230720,185600,2260415215,2030,2030,2030,2030,0
20230720,185500,2260415215,2030,2030,2030,2030,0
20230720,185400,2260415215,2030,2030,2030,2030,0
20230720,185300,2260415215,2030,2030,2030,2030,0
20230720,185200,2260415215,2030,2030,2030,2030,0
20230720,185100,2260415215,2030,2030,2030,2030,0
20230720,185000,2260415215,2030,2030,2030,2030,0
20230720,184900,2260415215,2030,2030,2030,2030,0
20230720,184800,2260415215,2030,2030,2030,2030,0
20230720,184700,2260415215,2030,2030,2030,2030,34431
20230720,184600,2260415215,2030,2030,2030,2030,0
20230720,184500,2260415215,2030,2030,2030,2030,0
20230720,184400,2260415215,2030,2030,2030,2030,0
20230720,184300,2260415215,2030,2030,2030,2030,0
20230720,184200,2260415215,2030,2030,2030,2030,0
20230720,184100,2260415215,2030,2030,2030,2030,0
20230720,184000,2260415215,2030,2030,2030,2030,0
20230720,183900,2260415215,2030,2030,2030,2030,0
20230720,183800,2260415215,2030,2030,2030,2030,0
20230720,183700,2260415215,2030,2030,2030,2030,0
20230720,183600,2260415215,2030,2030,2030,2030,0
20230720,183500,2260415215,2030,2030,2030,2030,0
20230720,183400,2260415215,2030,2030,2030,2030,0
20230720,183300,2260415215,2030,2030,2030,2030,0
20230720,183200,2260415215,2030,2030,2030,2030,0
20230720,183100,2260415215,2030,2030,2030,2030,0
20230720,183000,2260415215,2030,2030,2030,2030,0
20230720,182900,2260415215,2030,2030,2030,2030,0
20230720,182800,2260415215,2030,2030,2030,2030,0
20230720,182700,2260415215,2030,2030,2030,2030,0
20230720,182600,2260415215,2030,2030,2030,2030,0
20230720,182500,2260415215,2030,2030,2030,2030,0
20230720,182400,2260415215,2030,2030,2030,2030,0
20230720,182300,2260415215,2030,2030,2030,2030,0
20230720,182200,2260415215,2030,2030,2030,2030,0
20230720,182100,2260415215,2030,2030,2030,2030,0
20230720,182000,2260415215,2030,2030,2030,2030,0
20230720,181900,2260415215,2030,2030,2030,2030,0
20230720,181800,2260415215,2030,2030,2030,2030,0
20230720,181700,2260415215,2030,2030,2030,2030,34431
20230720,181600,2260415215,2030,2030,2030,2030,0
20230720,181500,2260415215,2030,2030,2030,2030,0
20230720,181400,2260415215,2030,2030,2030,2030,0
20230720,181300,2260415215,2030,2030,2030,2030,0
20230720,181200,2260415215,2030,2030,2030,2030,0
20230720,181100,2260415215,2030,2030,2030,2030,0
20230720,181000,2260415215,2030,2030,2030,2030,0
20230720,180900,2260415215,2030,2030,2030,2030,0
20230720,180800,2260415215,2030,2030,2030,2030,0
20230720,180700,2260415215,2030,2030,2030,2030,0
20230720,180600,2260415215,2030,2030,2030,2030,0
20230720,180500,2260415215,2030,2030,2030,2030,0
20230720,180400,2260415215,2030,2030,2030,2030,0
20230720,180300,2260415215,2030,2030,2030,2030,0
20230720,180200,2260415215,2030,2030,2030,2030,0
20230720,180100,2260415215,2030,2030,2030,2030,0
20230720,180000,2260415215,2030,2030,2030,2030,0
20230720,175900,2260415215,2030,2030,2030,2030,0
20230720,175800,2260415215,2030,2030,2030,2030,0
20230720,175700,2260415215,2030,2030,2030,2030,0
20230720,175600,2260415215,2030,2030,2030,2030,0
20230720,175500,2260415215,2030,2030,2030,2030,0
20230720,175400,2260415215,2030,2030,2030,2030,0
20230720,175300,2260415215,2030,2030,2030,2030,0
20230720,175200,2260415215,2030,2030,2030,2030,0
20230720,175100,2260415215,2030,2030,2030,2030,0
20230720,175000,2260415215,2030,2030,2030,2030,0
20230720,174900,2260415215,2030,2030,2030,2030,0
20230720,174800,2260415215,2030,2030,2030,2030,0
20230720,174700,2260415215,2030,2030,2030,2030,34431
20230720,174600,2260415215,2030,2030,2030,2030,0
20230720,174500,2260415215,2030,2030,2030,2030,0
20230720,174400,2260415215,2030,2030,2030,2030,0
20230720,174300,2260415215,2030,2030,2030,2030,0
20230720,174200,2260415215,2030,2030,2030,2030,0
20230720,174100,2260415215,2030,2030,2030,2030,0
20230720,174000,2260415215,2030,2030,2030,2030,0
20230720,173900,2260415215,2030,2030,2030,2030,0
20230720,173800,2260415215,2030,2030,2030,2030,0
20230720,173700,2260415215,2030,2030,2030,2030,0
20230720,173600,2260415215,2030,2030,2030,2030,0
20230720,173500,2260415215,2030,2030,2030,2030,0
20230720,173400,2260415215,2030,2030,2030,2030,0
20230720,173300,2260415215,2030,2030,2030,2030,0
20230720,173200,2260415215,2030,2030,2030,2030,0
20230720,173100,2260415215,2030,2030,2030,2030,0
20230720,173000,2260415215,2030,2030,2030,2030,0
20230720,172900,2260415215,2030,2030,2030,2030,0
20230720,172800,2260415215,2030,2030,2030,2030,0
20230720,172700,2260415215,2030,2030,2030,2030,0
20230720,172600,2260415215,2030,2030,2030,2030,0
20230720,172500,2260415215,2030,2030,2030,2030,0
20230720,172400,2260415215,2030,2030,2030,2030,0
20230720,172300,2260415215,2030,2030,2030,2030,0
20230720,172200,2260415215,2030,2030,2030,2030,0
20230720,172100,2260415215,2030,2030,2030,2030,0
20230720,172000,2260415215,2030,2030,2030,2030,0
20230720,171900,2260415215,2030,2030,2030,2030,0
20230720,171800,2260415215,2030,2030,2030,2030,0
20230720,171700,2260415215,2030,2030,2030,2030,34431
20230720,171600,2260415215,2030,2030,2030,2030,0
20230720,171500,2260415215,2030,2030,2030,2030,0
20230720,171400,2260415215,2030,2030,2030,2030,0
20230720,171300,2260415215,2030,2030,2030,2030,0
20230720,171200,2260415215,2030,2030,2030,2030,0
20230720,171100,2260415215,2030,2030,2030,2030,0
20230720,171000,2260415215,2030,2030,2030,2030,0
20230720,170900,2260415215,2030,2030,2030,2030,0
20230720,170800,2260415215,2030,2030,2030,2030,0
20230720,170700,2260415215,2030,2030,2030,2030,0
20230720,170600,2260415215,2030,2030,2030,2030,0
20230720,170500,2260415215,2030,2030,2030,2030,0
20230720,170400,2260415215,2030,2030,2030,2030,0
20230720,170300,2260415215,2030,2030,2030,2030,0
20230720,170200,2260415215,2030,2030,2030,2030,0
20230720,170100,2260415215,2030,2030,2030,2030,0
20230720,170000,2260415215,2030,2030,2030,2030,0
20230720,165900,2260415215,2030,2030,2030,2030,0
20230720,165800,2260415215,2030,2030,2030,2030,0
20230720,165700,2260415215,2030,2030,2030,2030,0
20230720,165600,2260415215,2030,2030,2030,2030,0
20230720,165500,2260415215,2030,2030,2030,2030,0
20230720,165400,2260415215,2030,2030,2030,2030,0
20230720,165300,2260415215,2030,2030,2030,2030,0
20230720,165200,2260415215,2030,2030,2030,2030,0
20230720,165100,2260415215,2030,2030,2030,2030,0
20230720,165000,2260415215,2030,2030,2030,2030,0
20230720,164900,2260415215,2030,2030,2030,2030,0
20230720,164800,2260415215,2030,2030,2030,2030,0
20230720,164700,2260415215,2030,2030,2030,2030,34431
20230720,164600,2260415215,2030,2030,2030,2030,0
20230720,164500,2260415215,2030,2030,2030,2030,0
20230720,164400,2260415215,2030,2030,2030,2030,0
20230720,164300,2260415215,2030,2030,2030,2030,0
20230720,164200,2260415215,2030,2030,2030,2030,0
20230720,164100,2260415215,2030,2030,2030,2030,0
20230720,164000,2260415215,2030,2030,2030,2030,0
20230720,163900,2260415215,2030,2030,2030,2030,0
20230720,163800,2260415215,2030,2030,2030,2030,0
20230720,163700,2260415215,2030,2030,2030,2030,0
20230720,163600,2260415215,2030,2030,2030,2030,0
20230720,163500,2260415215,2030,2030,2030,2030,0
20230720,163400,2260415215,2030,2030,2030,2030,0
20230720,163300,2260415215,2030,2030,2030,2030,0
20230720,163200,2260415215,2030,2030,2030,2030,0
20230720,163100,2260415215,2030,2030,2030,2030,0
20230720,163000,2260415215,2030,2030,2030,2030,0
20230720,162900,2260415215,2030,2030,2030,2030,0
20230720,162800,2260415215,2030,2030,2030,2030,0
20230720,162700,2260415215,2030,2030,2030,2030,0
20230720,162600,2260415215,2030,2030,2030,2030,0
20230720,162500,2260415215,2030,2030,2030,2030,0
20230720,162400,2260415215,2030,2030,2030,2030,0
20230720,162300,2260415215,2030,2030,2030,2030,0
20230720,162200,2260415215,2030,2030,2030,2030,0
20230720,162100,2260415215,2030,2030,2030,2030,0
20230720,162000,2260415215,2030,2030,2030,2030,0
20230720,161900,2260415215,2030,2030,2030,2030,0
20230720,161800,2260415215,2030,2030,2030,2030,0
20230720,161700,2260415215,2030,2030,2030,2030,34431
20230720,161600,2260415215,2030,2030,2030,2030,0
20230720,161500,2260415215,2030,2030,2030,2030,0
20230720,161400,2260415215,2030,2030,2030,2030,0
20230720,161300,2260415215,2030,2030,2030,2030,0
20230720,161200,2260415215,2030,2030,2030,2030,0
20230720,161100,2260415215,2030,2030,2030,2030,0
20230720,161000,2260415215,2030,2030,2030,2030,0
20230720,160900,2260415215,2030,2030,2030,2030,0
20230720,160800,2260415215,2030,2030,2030,2030,0
20230720,160700,2260415215,2030,2030,2030,2030,0
20230720,160600,2260415215,2030,2030,2030,2030,0
20230720,160500,2260415215,2030,2030,2030,2030,0
20230720,160400,2260415215,2030,2030,2030,2030,0
20230720,160300,2260415215,2030,2030,2030,2030,0
20230720,160200,2260415215,2030,2030,2030,2030,0
20230720,160100,2260415215,2030,2030,2030,2030,0
20230720,160000,2260415215,2030,2030,2030,2030,0
20230720,155900,2260415215,2030,2030,2030,2030,0
20230720,155800,2260415215,2030,2030,2030,2030,0
20230720,155700,2260415215,2030,2030,2030,2030,0
20230720,155600,2260415215,2030,2030,2030,2030,0
20230720,155500,2260415215,2030,2030,2030,2030,0
20230720,155400,2260415215,2030,2030,2030,2030,0
20230720,155300,2260415215,2030,2030,2030,2030,0
20230720,155200,2260415215,2030,2030,2030,2030,0
20230720,155100,2260415215,2030,2030,2030,2030,0
20230720,155000,2260415215,2030,2030,2030,2030,0
20230720,154900,2260415215,2030,2030,2030,2030,0
20230720,154800,2260415215,2030,2030,2030,2030,0
20230720,154700,2260415215,2030,2030,2030,2030,34431
20230720,154600,2260415215,2030,2030,2030,2030,0
20230720,154500,2260415215,2030,2030,2030,2030,0
20230720,154400,2260415215,2030,2030,2030,2030,0
20230720,154300,2260415215,2030,2030,2030,2030,0
20230720,154200,2260415215,2030,2030,2030,2030,0
20230720,154100,2260415215,2030,2030,2030,2030,0
20230720,154000,2260415215,2030,2030,2030,2030,0
20230720,153900,2260415215,2030,2030,2030,2030,0
20230720,153800,2260415215,2030,2030,2030,2030,0
20230720,153700,2260415215,2030,2030,2030,2030,0
20230720,153600,2260415215,2030,2030,2030,2030,0
20230720,153500,2260415215,2030,2030,2030,2030,0
20230720,153400,2260415215,2030,2030,2030,2030,0
20230720,153300,2260415215,2030,2030,2030,2030,0
20230720,153200,2260415215,2030,2030,2030,2030,0
20230720,153100,2260415215,2030,2030,2030,2030,0
20230720,153000,2260415215,2030,2030,2030,2030,34431
20230720,152900,2190520285,2025,2025,2025,2025,0
20230720,152800,2190520285,2025,2025,2025,2025,0
20230720,152700,2190520285,2025,2025,2025,2025,0
20230720,152600,2190520285,2025,2025,2025,2025,0
20230720,152500,2190520285,2025,2025,2025,2025,0
20230720,152400,2190520285,2025,2025,2025,2025,0
20230720,152300,2190520285,2025,2025,2025,2025,0
20230720,152200,2190520285,2025,2025,2025,2025,0
20230720,152100,2190520285,2025,2025,2025,2025,0
20230720,152000,2190520285,2025,2025,2025,2025,0
20230720,151900,2190520285,2025,2030,2035,2020,9294
20230720,151800,2171726380,2030,2035,2035,2025,7807
20230720,151700,2155895515,2040,2030,2040,2030,7252
20230720,151600,2141168290,2035,2030,2035,2030,2375
20230720,151500,2136346175,2030,2035,2035,2030,4890
20230720,151400,2126418195,2040,2030,2040,2030,1675
20230720,151300,2123004225,2030,2045,2045,2030,5409
20230720,151200,2112003910,2040,2045,2045,2040,252
20230720,151100,2111489310,2045,2050,2050,2030,8950
20230720,151000,2093267975,2050,2045,2050,2045,97
20230720,150900,2093069600,2050,2045,2050,2045,1017
20230720,150800,2090989750,2050,2040,2050,2035,14534
20230720,150700,2061391580,2050,2050,2050,2045,961
20230720,150600,2059423870,2050,2045,2050,2045,1532
20230720,150500,2056290425,2045,2055,2060,2040,14621
20230720,150400,2026418750,2050,2055,2055,2050,1623
20230720,150300,2023088720,2050,2065,2070,2050,8483
20230720,150200,2005639600,2065,2065,2065,2055,5373
20230720,150100,1994550495,2065,2060,2065,2055,2019
20230720,150000,1990383795,2055,2055,2060,2055,1294
20230720,145900,1987723680,2055,2050,2055,2050,2
20230720,145800,1987719575,2055,2055,2055,2055,21
20230720,145700,1987676420,2050,2055,2055,2045,601
20230720,145600,1986443225,2060,2060,2060,2060,12
20230720,145500,1986418505,2060,2060,2060,2060,338
20230720,145400,1985722225,2060,2060,2060,2060,1324
20230720,145300,1982994785,2060,2055,2060,2055,6369
20230720,145200,1969905275,2055,2055,2055,2055,268
20230720,145100,1969354535,2055,2050,2055,2050,721
20230720,145000,1967876380,2050,2050,2050,2050,588
20230720,144900,1966670980,2050,2050,2050,2050,150
20230720,144800,1966363480,2050,2050,2050,2050,111
20230720,144700,1966135930,2055,2055,2055,2055,6
20230720,144600,1966123600,2060,2060,2060,2060,200
20230720,144500,1965711600,2060,2060,2060,2045,624
20230720,144400,1964435400,2045,2050,2060,2045,742
20230720,144300,1962913960,2050,2045,2050,2045,1764
20230720,144200,1959298200,2045,2045,2050,2045,943
20230720,144100,1957369255,2050,2050,2050,2050,0
20230720,144000,1957369255,2050,2050,2050,2050,780
20230720,143900,1955770255,2050,2050,2050,2050,1
20230720,143800,1955768205,2050,2045,2050,2045,4382
20230720,143700,1946803420,2045,2040,2045,2035,3739
20230720,143600,1939171895,2040,2035,2040,2025,3280
20230720,143500,1932506770,2040,2040,2040,2035,185
20230720,143400,1932130105,2030,2030,2030,2030,216
20230720,143300,1931691625,2030,2035,2040,2030,3098
20230720,143200,1925388800,2045,2035,2045,2035,391
20230720,143100,1924593055,2035,2035,2035,2035,100
20230720,143000,1924389555,2045,2040,2045,2040,11
20230720,142900,1924367100,2040,2035,2040,2035,12
20230720,142800,1924342670,2040,2045,2045,2040,23
20230720,142700,1924295745,2045,2035,2045,2035,2025
20230720,142600,1920164840,2040,2035,2040,2035,1174
20230720,142500,1917775735,2035,2025,2035,2025,1523
20230720,142400,1914691530,2020,2030,2030,2020,25000
20230720,142300,1864167985,2040,2030,2040,2025,630
20230720,142200,1862888895,2030,2040,2040,2025,20881
20230720,142100,1820493495,2050,2050,2050,2050,100
20230720,142000,1820288495,2050,2050,2050,2040,812
20230720,141900,1818630640,2050,2050,2050,2050,3579
20230720,141800,1811293690,2050,2055,2055,2050,769
20230720,141700,1809713495,2050,2055,2055,2050,20
20230720,141600,1809672485,2050,2050,2050,2050,76
20230720,141500,1809516685,2055,2050,2055,2050,398
20230720,141400,1808700775,2040,2045,2050,2040,1001
20230720,141300,1806658225,2045,2045,2045,2045,3150
20230720,141200,1800216475,2050,2045,2050,2045,50
20230720,141100,1800113980,2045,2050,2055,2045,1740
20230720,141000,1796553575,2050,2050,2055,2045,1363
20230720,140900,1793761445,2055,2055,2055,2050,71
20230720,140800,1793615835,2055,2050,2055,2050,1423
20230720,140700,1790691575,2055,2050,2055,2050,402
20230720,140600,1789865925,2055,2055,2055,2055,0
20230720,140500,1789865925,2055,2050,2055,2045,1094
20230720,140400,1787624185,2050,2050,2050,2050,11
20230720,140300,1787601635,2055,2055,2055,2045,578
20230720,140200,1786414450,2055,2045,2055,2045,11
20230720,140100,1786391945,2055,2055,2055,2045,1486
20230720,140000,1783342065,2045,2050,2055,2045,495
20230720,135900,1782327315,2050,2045,2055,2040,2437
20230720,135800,1777339455,2050,2045,2050,2045,2115
20230720,135700,1773007705,2050,2040,2050,2040,572
20230720,135600,1771838310,2045,2045,2045,2040,930
20230720,135500,1769936705,2045,2045,2045,2035,464
20230720,135400,1768988875,2045,2040,2045,2040,4322
20230720,135300,1760163160,2040,2030,2040,2030,5762
20230720,135200,1748439470,2035,2030,2035,2030,926
20230720,135100,1746555210,2030,2035,2035,2030,6371
20230720,135000,1733619845,2035,2035,2040,2035,516
20230720,134900,1732569205,2035,2030,2040,2030,479
20230720,134800,1731594780,2030,2035,2035,2030,2875
20230720,134700,1725745655,2035,2035,2035,2035,65
20230720,134600,1725613380,2040,2040,2040,2040,0
20230720,134500,1725613380,2040,2040,2040,2040,0
20230720,134400,1725613380,2040,2040,2040,2040,30
20230720,134300,1725552180,2040,2040,2040,2040,558
20230720,134200,1724413860,2040,2040,2040,2040,139
20230720,134100,1724130300,2040,2030,2040,2030,1286
20230720,134000,1721506960,2040,2030,2040,2030,7435
20230720,133900,1706413580,2035,2035,2035,2035,2762
20230720,133800,1700792910,2035,2045,2045,2035,586
20230720,133700,1699599890,2040,2035,2045,2035,2074
20230720,133600,1695378435,2045,2045,2045,2045,0
20230720,133500,1695378435,2045,2045,2045,2045,1121
20230720,133400,1693085990,2050,2040,2050,2035,9196
20230720,133300,1674351420,2050,2040,2050,2040,2495
20230720,133200,1669237210,2050,2050,2050,2050,1010
20230720,133100,1667166710,2050,2040,2050,2040,506
20230720,133000,1666134450,2045,2045,2045,2045,1142
20230720,132900,1663799060,2045,2045,2045,2045,851
20230720,132800,1662058765,2035,2045,2045,2035,772
20230720,132700,1660486745,2045,2040,2045,2040,2894
20230720,132600,1654582690,2045,2040,2045,2035,438
20230720,132500,1653689660,2040,2045,2045,2035,366
20230720,132400,1652942870,2035,2035,2035,2035,1039
20230720,132300,1650828505,2035,2040,2045,2035,2799
20230720,132200,1645114825,2045,2040,2045,2040,1511
20230720,132100,1642032380,2045,2040,2045,2040,99
20230720,132000,1641829930,2045,2040,2045,2040,1241
20230720,131900,1639298275,2040,2040,2040,2040,1281
20230720,131800,1636685035,2050,2050,2050,2040,605
20230720,131700,1635450805,2040,2040,2040,2040,192
20230720,131600,1635059125,2045,2045,2050,2045,243
20230720,131500,1634562185,2045,2050,2050,2040,1685
20230720,131400,1631123475,2045,2040,2045,2040,1488
20230720,131300,1628083140,2035,2050,2050,2035,26
20230720,131200,1628029855,2055,2050,2060,2025,57422
20230720,131100,1510939685,2060,2065,2065,2050,6338
20230720,131000,1497914480,2060,2060,2060,2060,730
20230720,130900,1496410680,2060,2060,2065,2060,100
20230720,130800,1496204670,2065,2065,2065,2065,2
20230720,130700,1496200540,2065,2065,2065,2065,2
20230720,130600,1496196410,2060,2065,2065,2060,55
20230720,130500,1496082860,2065,2065,2065,2065,2006
20230720,130400,1491940470,2065,2065,2065,2065,7
20230720,130300,1491926015,2065,2065,2065,2065,11
20230720,130200,1491903300,2060,2065,2065,2060,2868
20230720,130100,1485995195,2065,2065,2065,2065,0
20230720,130000,1485995195,2065,2065,2065,2065,300
20230720,125900,1485375695,2065,2065,2065,2065,1
20230720,125800,1485373630,2065,2065,2065,2065,33
20230720,125700,1485305485,2065,2060,2065,2060,1017
20230720,125600,1483209965,2065,2065,2065,2065,230
20230720,125500,1482735015,2065,2055,2065,2055,1365
20230720,125400,1479923250,2060,2055,2060,2055,2
20230720,125300,1479919135,2055,2060,2060,2055,625
20230720,125200,1478634640,2060,2060,2060,2060,561
20230720,125100,1477478980,2065,2055,2065,2055,8
20230720,125000,1477462530,2055,2055,2055,2055,49
20230720,124900,1477361835,2055,2055,2065,2055,483
20230720,124800,1476369260,2055,2060,2065,2055,4365
20230720,124700,1467385690,2065,2065,2065,2065,1350
20230720,124600,1464597940,2070,2070,2070,2070,2
20230720,124500,1464593800,2070,2065,2070,2065,68
20230720,124400,1464453235,2070,2070,2070,2070,141
20230720,124300,1464161365,2065,2065,2065,2065,156
20230720,124200,1463839225,2065,2070,2070,2065,1200
20230720,124100,1461358725,2070,2075,2075,2070,101
20230720,124000,1461149505,2075,2065,2075,2065,40
20230720,123900,1461066895,2065,2065,2065,2065,0
20230720,123800,1461066895,2065,2070,2070,2065,1382
20230720,123700,1458212825,2075,2075,2075,2075,0
20230720,123600,1458212825,2075,2075,2075,2075,512
20230720,123500,1457150425,2075,2065,2075,2065,741
20230720,123400,1455620240,2075,2075,2075,2075,0
20230720,123300,1455620240,2075,2065,2075,2065,3
20230720,123200,1455614025,2080,2080,2080,2065,3
20230720,123100,1455607800,2065,2080,2080,2065,237
20230720,123000,1455116345,2080,2065,2080,2065,40
20230720,122900,1455033730,2080,2080,2080,2080,5
20230720,122800,1455023330,2080,2070,2080,2070,5016
20230720,122700,1444625025,2070,2070,2070,2070,11
20230720,122600,1444602255,2060,2065,2070,2060,8669
20230720,122500,1426725635,2070,2065,2070,2065,40
20230720,122400,1426643030,2070,2065,2070,2065,1744
20230720,122300,1423041665,2070,2070,2070,2070,210
20230720,122200,1422606965,2065,2065,2065,2065,130
20230720,122100,1422338515,2065,2065,2065,2065,0
20230720,122000,1422338515,2065,2065,2065,2065,113
20230720,121900,1422105170,2075,2070,2075,2070,547
20230720,121800,1420972875,2065,2065,2065,2065,1
20230720,121700,1420970810,2065,2065,2065,2065,100
20230720,121600,1420764310,2065,2065,2070,2065,2410
20230720,121500,1415787655,2065,2065,2065,2065,40
20230720,121400,1415705055,2065,2065,2065,2065,1587
20230720,121300,1412427900,2065,2065,2070,2065,105
20230720,121200,1412210575,2065,2065,2065,2065,207
20230720,121100,1411783120,2065,2065,2065,2065,59
20230720,121000,1411661285,2070,2065,2070,2065,90
20230720,120900,1411475430,2070,2070,2070,2070,257
20230720,120800,1410943440,2070,2070,2070,2070,1
20230720,120700,1410941370,2070,2070,2070,2070,257
20230720,120600,1410409380,2070,2070,2070,2070,0
20230720,120500,1410409380,2070,2065,2070,2065,68
20230720,120400,1410268820,2065,2065,2065,2065,210
20230720,120300,1409835170,2065,2070,2070,2065,679
20230720,120200,1408431815,2070,2070,2070,2070,806
20230720,120100,1406763395,2070,2065,2070,2065,412
20230720,120000,1405912595,2065,2065,2065,2065,658
20230720,115900,1404553825,2065,2065,2065,2065,217
20230720,115800,1404105720,2065,2065,2065,2065,260
20230720,115700,1403568820,2065,2065,2065,2065,239
20230720,115600,1403075285,2065,2065,2070,2065,162
20230720,115500,1402740750,2065,2065,2065,2065,247
20230720,115400,1402230695,2065,2065,2065,2065,1562
20230720,115300,1399005165,2065,2065,2070,2065,237
20230720,115200,1398515260,2065,2065,2065,2065,135
20230720,115100,1398236485,2065,2065,2065,2065,751
20230720,115000,1396685670,2065,2065,2065,2065,141
20230720,114900,1396394505,2075,2070,2075,2065,1128
20230720,114800,1394063795,2075,2070,2075,2070,2
20230720,114700,1394059650,2075,2070,2075,2065,500
20230720,114600,1393026900,2080,2080,2080,2080,0
20230720,114500,1393026900,2080,2070,2080,2065,591
20230720,114400,1391805050,2080,2080,2080,2080,1
20230720,114300,1391802970,2070,2070,2070,2070,11
20230720,114200,1391780200,2070,2070,2070,2070,1
20230720,114100,1391778130,2070,2070,2070,2070,621
20230720,114000,1390492660,2070,2070,2070,2070,39
20230720,113900,1390411930,2080,2080,2080,2070,3622
20230720,113800,1382913380,2075,2070,2075,2070,2459
20230720,113700,1377820035,2075,2070,2075,2070,2
20230720,113600,1377815890,2075,2080,2080,2075,248
20230720,113500,1377301285,2080,2075,2080,2075,40
20230720,113400,1377218280,2080,2080,2080,2080,0
20230720,113300,1377218280,2080,2075,2080,2075,1180
20230720,113200,1374764335,2075,2075,2075,2070,3819
20230720,113100,1366841045,2075,2075,2075,2075,4596
20230720,113000,1357304345,2075,2075,2080,2075,110
20230720,112900,1357075995,2075,2080,2080,2075,1956
20230720,112800,1353012650,2080,2080,2080,2080,261
20230720,112700,1352469770,2080,2090,2090,2080,827
20230720,112600,1350744500,2090,2080,2090,2080,1118
20230720,112500,1348418790,2080,2085,2085,2080,5921
20230720,112400,1336080250,2085,2085,2085,2085,1
20230720,112300,1336078165,2085,2085,2085,2085,958
20230720,112200,1334080735,2090,2085,2090,2085,102
20230720,112100,1333868060,2090,2085,2090,2085,136
20230720,112000,1333584495,2090,2085,2090,2085,327
20230720,111900,1332902690,2085,2090,2090,2085,1296
20230720,111800,1330195800,2090,2085,2090,2085,832
20230720,111700,1328461070,2085,2080,2085,2080,2203
20230720,111600,1323878820,2080,2075,2080,2075,6
20230720,111500,1323866360,2075,2070,2080,2070,564
20230720,111400,1322696250,2075,2075,2075,2075,244
20230720,111300,1322189950,2080,2080,2080,2075,1060
20230720,111200,1319988740,2085,2085,2085,2085,639
20230720,111100,1318656425,2090,2085,2090,2085,356
20230720,111000,1317914160,2090,2085,2090,2085,429
20230720,110900,1317018190,2090,2075,2090,2070,3524
20230720,110800,1309687655,2070,2060,2070,2060,8
20230720,110700,1309671125,2060,2070,2075,2060,4009
20230720,110600,1301372980,2075,2075,2075,2060,1510
20230720,110500,1298262110,2075,2055,2075,2055,5955
20230720,110400,1285940330,2065,2070,2070,2050,11121
20230720,110300,1263070065,2070,2065,2070,2055,18085
20230720,110200,1225884340,2060,2070,2075,2060,1113
20230720,110100,1223580520,2070,2070,2075,2070,70
20230720,110000,1223435615,2075,2070,2075,2070,97
20230720,105900,1223234585,2075,2075,2075,2070,1118
20230720,105800,1220919445,2070,2075,2075,2070,274
20230720,105700,1220352195,2070,2065,2070,2060,3943
20230720,105600,1212210845,2070,2070,2070,2060,438
20230720,105500,1211304665,2070,2050,2075,2050,1221
20230720,105400,1208801000,2055,2070,2075,2055,1369
20230720,105300,1205977770,2075,2070,2075,2070,205
20230720,105200,1205553375,2075,2065,2075,2065,175
20230720,105100,1205191790,2065,2075,2075,2065,27
20230720,105000,1205135805,2065,2075,2080,2065,165
20230720,104900,1204794480,2080,2055,2080,2055,3576
20230720,104800,1197411935,2055,2065,2065,2055,313
20230720,104700,1196768705,2065,2050,2065,2050,3171
20230720,104600,1190261935,2055,2045,2055,2045,2579
20230720,104500,1184980010,2050,2045,2050,2045,4286
20230720,104400,1176193740,2050,2040,2050,2040,14
20230720,104300,1176165090,2050,2050,2055,2040,3396
20230720,104200,1169234230,2050,2055,2055,2040,2563
20230720,104100,1164000350,2045,2055,2055,2045,72
20230720,104000,1163852980,2045,2045,2055,2040,2740
20230720,103900,1158261110,2040,2055,2055,2040,9027
20230720,103800,1139811480,2060,2060,2060,2060,200
20230720,103700,1139399480,2060,2055,2065,2045,7109
20230720,103600,1124822280,2065,2050,2065,2050,1460
20230720,103500,1121826855,2055,2060,2060,2050,3350
20230720,103400,1114948185,2060,2065,2065,2050,4980
20230720,103300,1104733465,2060,2070,2070,2050,3930
20230720,103200,1096646655,2060,2070,2070,2060,1135
20230720,103100,1094299395,2070,2070,2070,2065,84
20230720,103000,1094125770,2060,2070,2070,2060,2069
20230720,102900,1089863430,2070,2060,2075,2060,2170
20230720,102800,1085392760,2060,2065,2075,2060,54
20230720,102700,1085281190,2075,2065,2075,2060,968
20230720,102600,1083282265,2075,2060,2075,2060,5082
20230720,102500,1072786855,2070,2070,2070,2070,50
20230720,102400,1072683355,2070,2070,2070,2070,9
20230720,102300,1072664725,2060,2060,2070,2060,2479
20230720,102200,1067551210,2070,2060,2070,2060,105
20230720,102100,1067334220,2070,2070,2070,2070,119
20230720,102000,1067087890,2075,2060,2075,2060,255
20230720,101900,1066562485,2075,2060,2075,2055,4435
20230720,101800,1057428350,2075,2060,2075,2060,695
20230720,101700,1055996485,2075,2070,2075,2060,800
20230720,101600,1054345695,2075,2065,2075,2065,1650
20230720,101500,1050930170,2070,2065,2070,2065,2269
20230720,101400,1046244665,2065,2070,2070,2060,2122
20230720,101300,1041862595,2075,2075,2075,2070,1008
20230720,101200,1039771465,2070,2070,2075,2070,540
20230720,101100,1038653535,2070,2075,2080,2070,254
20230720,101000,1038127710,2080,2070,2080,2070,810
20230720,100900,1036444930,2085,2085,2085,2070,4596
20230720,100800,1026887000,2085,2075,2085,2075,1463
20230720,100700,1023848725,2075,2075,2075,2065,437
20230720,100600,1022944565,2065,2080,2080,2065,1365
20230720,100500,1020119510,2065,2085,2085,2065,154
20230720,100400,1019801100,2085,2085,2085,2085,0
20230720,100300,1019801100,2085,2070,2085,2070,1980
20230720,100200,1015702455,2085,2075,2085,2075,325
20230720,100100,1015028070,2075,2085,2090,2075,201
20230720,100000,1014610860,2090,2080,2090,2080,149
20230720,095900,1014299460,2090,2080,2090,2060,1619
20230720,095800,1010949155,2080,2070,2080,2070,1927
20230720,095700,1006957665,2080,2085,2090,2065,747
20230720,095600,1005407455,2075,2085,2085,2075,165
20230720,095500,1005065055,2085,2080,2085,2065,590
20230720,095400,1003837790,2080,2065,2080,2065,3351
20230720,095300,996900890,2070,2055,2070,2055,3185
20230720,095200,990346575,2060,2065,2065,2055,519
20230720,095100,989277605,2065,2060,2065,2050,3384
20230720,095000,982323565,2065,2065,2065,2055,231
20230720,094900,981846665,2065,2065,2065,2050,3025
20230720,094800,975630425,2055,2055,2065,2050,7945
20230720,094700,959294515,2060,2050,2060,2045,3753
20230720,094600,951597475,2050,2060,2060,2045,8977
20230720,094500,933186250,2060,2065,2065,2055,14248
20230720,094400,903859615,2070,2065,2075,2065,1707
20230720,094300,900327090,2075,2065,2080,2060,6419
20230720,094200,887079825,2080,2085,2085,2060,5695
20230720,094100,875320650,2070,2090,2090,2065,5587
20230720,094000,863724170,2085,2085,2090,2080,625
20230720,093900,862422505,2090,2090,2090,2085,698
20230720,093800,860963935,2100,2095,2100,2095,21
20230720,093700,860919855,2100,2090,2100,2085,559
20230720,093600,859753795,2100,2085,2100,2080,5615
20230720,093500,848045180,2100,2100,2100,2090,1516
20230720,093400,844875860,2090,2100,2100,2090,513
20230720,093300,843798610,2085,2085,2100,2085,149
20230720,093200,843487280,2100,2085,2100,2085,241
20230720,093100,842981745,2080,2070,2080,2060,6415
20230720,093000,829689650,2070,2060,2070,2060,2602
20230720,092900,824321995,2070,2065,2070,2060,6690
20230720,092800,810529760,2070,2075,2075,2060,1408
20230720,092700,807622300,2075,2075,2075,2060,6177
20230720,092600,794825015,2075,2080,2080,2065,8356
20230720,092500,777556245,2080,2065,2080,2065,1423
20230720,092400,774613525,2070,2090,2090,2050,32280
20230720,092300,707966530,2095,2085,2095,2080,3792
20230720,092200,700040535,2095,2095,2095,2085,2264
20230720,092100,695319725,2085,2100,2100,2085,3775
20230720,092000,687442170,2100,2070,2100,2070,13722
20230720,091900,658909855,2070,2075,2080,2070,3442
20230720,091800,651773470,2080,2080,2085,2070,5982
20230720,091700,639350480,2085,2110,2110,2080,5097
20230720,091600,628702170,2110,2105,2110,2100,18005
20230720,091500,590866040,2105,2110,2110,2100,3207
20230720,091400,584125675,2110,2115,2115,2095,780
20230720,091300,582488000,2115,2100,2120,2090,7742
20230720,091200,566221360,2100,2110,2125,2090,10485
20230720,091100,544208235,2115,2135,2135,2110,21148
20230720,091000,499379565,2130,2120,2135,2120,11817
20230720,090900,474218615,2125,2130,2130,2120,11423
20230720,090800,449958245,2130,2125,2135,2120,26492
20230720,090700,393549505,2125,2110,2130,2085,43029
20230720,090600,302418645,2110,2075,2115,2065,24818
20230720,090500,250580510,2075,2085,2085,2065,4804
20230720,090400,240647865,2085,2095,2095,2060,18756
20230720,090300,201662815,2095,2065,2095,2065,17479
20230720,090200,165363170,2060,2070,2075,2055,15128
20230720,090100,134162285,2065,2075,2085,2060,19894
20230720,090000,93000835,2075,2065,2085,2065,43390