KissMeData/363260/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,204400,2585119794,1019,1019,1019,1019,73791
20230720,204300,2585119794,1019,1019,1019,1019,0
20230720,204200,2585119794,1019,1019,1019,1019,0
20230720,204100,2585119794,1019,1019,1019,1019,0
20230720,204000,2585119794,1019,1019,1019,1019,0
20230720,203900,2585119794,1019,1019,1019,1019,0
20230720,203800,2585119794,1019,1019,1019,1019,0
20230720,203700,2585119794,1019,1019,1019,1019,0
20230720,203600,2585119794,1019,1019,1019,1019,0
20230720,203500,2585119794,1019,1019,1019,1019,0
20230720,203400,2585119794,1019,1019,1019,1019,0
20230720,203300,2585119794,1019,1019,1019,1019,0
20230720,203200,2585119794,1019,1019,1019,1019,0
20230720,203100,2585119794,1019,1019,1019,1019,0
20230720,203000,2585119794,1019,1019,1019,1019,0
20230720,202900,2585119794,1019,1019,1019,1019,0
20230720,202800,2585119794,1019,1019,1019,1019,0
20230720,202700,2585119794,1019,1019,1019,1019,0
20230720,202600,2585119794,1019,1019,1019,1019,0
20230720,202500,2585119794,1019,1019,1019,1019,0
20230720,202400,2585119794,1019,1019,1019,1019,0
20230720,202300,2585119794,1019,1019,1019,1019,0
20230720,202200,2585119794,1019,1019,1019,1019,0
20230720,202100,2585119794,1019,1019,1019,1019,0
20230720,202000,2585119794,1019,1019,1019,1019,0
20230720,201900,2585119794,1019,1019,1019,1019,0
20230720,201800,2585119794,1019,1019,1019,1019,0
20230720,201700,2585119794,1019,1019,1019,1019,0
20230720,201600,2585119794,1019,1019,1019,1019,0
20230720,201500,2585119794,1019,1019,1019,1019,0
20230720,201400,2585119794,1019,1019,1019,1019,73791
20230720,201300,2585119794,1019,1019,1019,1019,0
20230720,201200,2585119794,1019,1019,1019,1019,0
20230720,201100,2585119794,1019,1019,1019,1019,0
20230720,201000,2585119794,1019,1019,1019,1019,0
20230720,200900,2585119794,1019,1019,1019,1019,0
20230720,200800,2585119794,1019,1019,1019,1019,0
20230720,200700,2585119794,1019,1019,1019,1019,0
20230720,200600,2585119794,1019,1019,1019,1019,0
20230720,200500,2585119794,1019,1019,1019,1019,0
20230720,200400,2585119794,1019,1019,1019,1019,0
20230720,200300,2585119794,1019,1019,1019,1019,0
20230720,200200,2585119794,1019,1019,1019,1019,0
20230720,200100,2585119794,1019,1019,1019,1019,0
20230720,200000,2585119794,1019,1019,1019,1019,0
20230720,195900,2585119794,1019,1019,1019,1019,0
20230720,195800,2585119794,1019,1019,1019,1019,0
20230720,195700,2585119794,1019,1019,1019,1019,0
20230720,195600,2585119794,1019,1019,1019,1019,0
20230720,195500,2585119794,1019,1019,1019,1019,0
20230720,195400,2585119794,1019,1019,1019,1019,0
20230720,195300,2585119794,1019,1019,1019,1019,0
20230720,195200,2585119794,1019,1019,1019,1019,0
20230720,195100,2585119794,1019,1019,1019,1019,0
20230720,195000,2585119794,1019,1019,1019,1019,0
20230720,194900,2585119794,1019,1019,1019,1019,0
20230720,194800,2585119794,1019,1019,1019,1019,0
20230720,194700,2585119794,1019,1019,1019,1019,0
20230720,194600,2585119794,1019,1019,1019,1019,0
20230720,194500,2585119794,1019,1019,1019,1019,0
20230720,194400,2585119794,1019,1019,1019,1019,73791
20230720,194300,2585119794,1019,1019,1019,1019,0
20230720,194200,2585119794,1019,1019,1019,1019,0
20230720,194100,2585119794,1019,1019,1019,1019,0
20230720,194000,2585119794,1019,1019,1019,1019,0
20230720,193900,2585119794,1019,1019,1019,1019,0
20230720,193800,2585119794,1019,1019,1019,1019,0
20230720,193700,2585119794,1019,1019,1019,1019,0
20230720,193600,2585119794,1019,1019,1019,1019,0
20230720,193500,2585119794,1019,1019,1019,1019,0
20230720,193400,2585119794,1019,1019,1019,1019,0
20230720,193300,2585119794,1019,1019,1019,1019,0
20230720,193200,2585119794,1019,1019,1019,1019,0
20230720,193100,2585119794,1019,1019,1019,1019,0
20230720,193000,2585119794,1019,1019,1019,1019,0
20230720,192900,2585119794,1019,1019,1019,1019,0
20230720,192800,2585119794,1019,1019,1019,1019,0
20230720,192700,2585119794,1019,1019,1019,1019,0
20230720,192600,2585119794,1019,1019,1019,1019,0
20230720,192500,2585119794,1019,1019,1019,1019,0
20230720,192400,2585119794,1019,1019,1019,1019,0
20230720,192300,2585119794,1019,1019,1019,1019,0
20230720,192200,2585119794,1019,1019,1019,1019,0
20230720,192100,2585119794,1019,1019,1019,1019,0
20230720,192000,2585119794,1019,1019,1019,1019,0
20230720,191900,2585119794,1019,1019,1019,1019,0
20230720,191800,2585119794,1019,1019,1019,1019,0
20230720,191700,2585119794,1019,1019,1019,1019,0
20230720,191600,2585119794,1019,1019,1019,1019,0
20230720,191500,2585119794,1019,1019,1019,1019,0
20230720,191400,2585119794,1019,1019,1019,1019,73791
20230720,191300,2585119794,1019,1019,1019,1019,0
20230720,191200,2585119794,1019,1019,1019,1019,0
20230720,191100,2585119794,1019,1019,1019,1019,0
20230720,191000,2585119794,1019,1019,1019,1019,0
20230720,190900,2585119794,1019,1019,1019,1019,0
20230720,190800,2585119794,1019,1019,1019,1019,0
20230720,190700,2585119794,1019,1019,1019,1019,0
20230720,190600,2585119794,1019,1019,1019,1019,0
20230720,190500,2585119794,1019,1019,1019,1019,0
20230720,190400,2585119794,1019,1019,1019,1019,0
20230720,190300,2585119794,1019,1019,1019,1019,0
20230720,190200,2585119794,1019,1019,1019,1019,0
20230720,190100,2585119794,1019,1019,1019,1019,0
20230720,190000,2585119794,1019,1019,1019,1019,0
20230720,185900,2585119794,1019,1019,1019,1019,0
20230720,185800,2585119794,1019,1019,1019,1019,0
20230720,185700,2585119794,1019,1019,1019,1019,0
20230720,185600,2585119794,1019,1019,1019,1019,0
20230720,185500,2585119794,1019,1019,1019,1019,0
20230720,185400,2585119794,1019,1019,1019,1019,0
20230720,185300,2585119794,1019,1019,1019,1019,0
20230720,185200,2585119794,1019,1019,1019,1019,0
20230720,185100,2585119794,1019,1019,1019,1019,0
20230720,185000,2585119794,1019,1019,1019,1019,0
20230720,184900,2585119794,1019,1019,1019,1019,0
20230720,184800,2585119794,1019,1019,1019,1019,0
20230720,184700,2585119794,1019,1019,1019,1019,0
20230720,184600,2585119794,1019,1019,1019,1019,0
20230720,184500,2585119794,1019,1019,1019,1019,0
20230720,184400,2585119794,1019,1019,1019,1019,73791
20230720,184300,2585119794,1019,1019,1019,1019,0
20230720,184200,2585119794,1019,1019,1019,1019,0
20230720,184100,2585119794,1019,1019,1019,1019,0
20230720,184000,2585119794,1019,1019,1019,1019,0
20230720,183900,2585119794,1019,1019,1019,1019,0
20230720,183800,2585119794,1019,1019,1019,1019,0
20230720,183700,2585119794,1019,1019,1019,1019,0
20230720,183600,2585119794,1019,1019,1019,1019,0
20230720,183500,2585119794,1019,1019,1019,1019,0
20230720,183400,2585119794,1019,1019,1019,1019,0
20230720,183300,2585119794,1019,1019,1019,1019,0
20230720,183200,2585119794,1019,1019,1019,1019,0
20230720,183100,2585119794,1019,1019,1019,1019,0
20230720,183000,2585119794,1019,1019,1019,1019,0
20230720,182900,2585119794,1019,1019,1019,1019,0
20230720,182800,2585119794,1019,1019,1019,1019,0
20230720,182700,2585119794,1019,1019,1019,1019,0
20230720,182600,2585119794,1019,1019,1019,1019,0
20230720,182500,2585119794,1019,1019,1019,1019,0
20230720,182400,2585119794,1019,1019,1019,1019,0
20230720,182300,2585119794,1019,1019,1019,1019,0
20230720,182200,2585119794,1019,1019,1019,1019,0
20230720,182100,2585119794,1019,1019,1019,1019,0
20230720,182000,2585119794,1019,1019,1019,1019,0
20230720,181900,2585119794,1019,1019,1019,1019,0
20230720,181800,2585119794,1019,1019,1019,1019,0
20230720,181700,2585119794,1019,1019,1019,1019,0
20230720,181600,2585119794,1019,1019,1019,1019,0
20230720,181500,2585119794,1019,1019,1019,1019,0
20230720,181400,2585119794,1019,1019,1019,1019,73791
20230720,181300,2585119794,1019,1019,1019,1019,0
20230720,181200,2585119794,1019,1019,1019,1019,0
20230720,181100,2585119794,1019,1019,1019,1019,0
20230720,181000,2585119794,1019,1019,1019,1019,0
20230720,180900,2585119794,1019,1019,1019,1019,0
20230720,180800,2585119794,1019,1019,1019,1019,0
20230720,180700,2585119794,1019,1019,1019,1019,0
20230720,180600,2585119794,1019,1019,1019,1019,0
20230720,180500,2585119794,1019,1019,1019,1019,0
20230720,180400,2585119794,1019,1019,1019,1019,0
20230720,180300,2585119794,1019,1019,1019,1019,0
20230720,180200,2585119794,1019,1019,1019,1019,0
20230720,180100,2585119794,1019,1019,1019,1019,0
20230720,180000,2585119794,1019,1019,1019,1019,0
20230720,175900,2585119794,1019,1019,1019,1019,0
20230720,175800,2585119794,1019,1019,1019,1019,0
20230720,175700,2585119794,1019,1019,1019,1019,0
20230720,175600,2585119794,1019,1019,1019,1019,0
20230720,175500,2585119794,1019,1019,1019,1019,0
20230720,175400,2585119794,1019,1019,1019,1019,0
20230720,175300,2585119794,1019,1019,1019,1019,0
20230720,175200,2585119794,1019,1019,1019,1019,0
20230720,175100,2585119794,1019,1019,1019,1019,0
20230720,175000,2585119794,1019,1019,1019,1019,0
20230720,174900,2585119794,1019,1019,1019,1019,0
20230720,174800,2585119794,1019,1019,1019,1019,0
20230720,174700,2585119794,1019,1019,1019,1019,0
20230720,174600,2585119794,1019,1019,1019,1019,0
20230720,174500,2585119794,1019,1019,1019,1019,0
20230720,174400,2585119794,1019,1019,1019,1019,73791
20230720,174300,2585119794,1019,1019,1019,1019,0
20230720,174200,2585119794,1019,1019,1019,1019,0
20230720,174100,2585119794,1019,1019,1019,1019,0
20230720,174000,2585119794,1019,1019,1019,1019,0
20230720,173900,2585119794,1019,1019,1019,1019,0
20230720,173800,2585119794,1019,1019,1019,1019,0
20230720,173700,2585119794,1019,1019,1019,1019,0
20230720,173600,2585119794,1019,1019,1019,1019,0
20230720,173500,2585119794,1019,1019,1019,1019,0
20230720,173400,2585119794,1019,1019,1019,1019,0
20230720,173300,2585119794,1019,1019,1019,1019,0
20230720,173200,2585119794,1019,1019,1019,1019,0
20230720,173100,2585119794,1019,1019,1019,1019,0
20230720,173000,2585119794,1019,1019,1019,1019,0
20230720,172900,2585119794,1019,1019,1019,1019,0
20230720,172800,2585119794,1019,1019,1019,1019,0
20230720,172700,2585119794,1019,1019,1019,1019,0
20230720,172600,2585119794,1019,1019,1019,1019,0
20230720,172500,2585119794,1019,1019,1019,1019,0
20230720,172400,2585119794,1019,1019,1019,1019,0
20230720,172300,2585119794,1019,1019,1019,1019,0
20230720,172200,2585119794,1019,1019,1019,1019,0
20230720,172100,2585119794,1019,1019,1019,1019,0
20230720,172000,2585119794,1019,1019,1019,1019,0
20230720,171900,2585119794,1019,1019,1019,1019,0
20230720,171800,2585119794,1019,1019,1019,1019,0
20230720,171700,2585119794,1019,1019,1019,1019,0
20230720,171600,2585119794,1019,1019,1019,1019,0
20230720,171500,2585119794,1019,1019,1019,1019,0
20230720,171400,2585119794,1019,1019,1019,1019,73791
20230720,171300,2585119794,1019,1019,1019,1019,0
20230720,171200,2585119794,1019,1019,1019,1019,0
20230720,171100,2585119794,1019,1019,1019,1019,0
20230720,171000,2585119794,1019,1019,1019,1019,0
20230720,170900,2585119794,1019,1019,1019,1019,0
20230720,170800,2585119794,1019,1019,1019,1019,0
20230720,170700,2585119794,1019,1019,1019,1019,0
20230720,170600,2585119794,1019,1019,1019,1019,0
20230720,170500,2585119794,1019,1019,1019,1019,0
20230720,170400,2585119794,1019,1019,1019,1019,0
20230720,170300,2585119794,1019,1019,1019,1019,0
20230720,170200,2585119794,1019,1019,1019,1019,0
20230720,170100,2585119794,1019,1019,1019,1019,0
20230720,170000,2585119794,1019,1019,1019,1019,0
20230720,165900,2585119794,1019,1019,1019,1019,0
20230720,165800,2585119794,1019,1019,1019,1019,0
20230720,165700,2585119794,1019,1019,1019,1019,0
20230720,165600,2585119794,1019,1019,1019,1019,0
20230720,165500,2585119794,1019,1019,1019,1019,0
20230720,165400,2585119794,1019,1019,1019,1019,0
20230720,165300,2585119794,1019,1019,1019,1019,0
20230720,165200,2585119794,1019,1019,1019,1019,0
20230720,165100,2585119794,1019,1019,1019,1019,0
20230720,165000,2585119794,1019,1019,1019,1019,0
20230720,164900,2585119794,1019,1019,1019,1019,0
20230720,164800,2585119794,1019,1019,1019,1019,0
20230720,164700,2585119794,1019,1019,1019,1019,0
20230720,164600,2585119794,1019,1019,1019,1019,0
20230720,164500,2585119794,1019,1019,1019,1019,0
20230720,164400,2585119794,1019,1019,1019,1019,73791
20230720,164300,2585119794,1019,1019,1019,1019,0
20230720,164200,2585119794,1019,1019,1019,1019,0
20230720,164100,2585119794,1019,1019,1019,1019,0
20230720,164000,2585119794,1019,1019,1019,1019,0
20230720,163900,2585119794,1019,1019,1019,1019,0
20230720,163800,2585119794,1019,1019,1019,1019,0
20230720,163700,2585119794,1019,1019,1019,1019,0
20230720,163600,2585119794,1019,1019,1019,1019,0
20230720,163500,2585119794,1019,1019,1019,1019,0
20230720,163400,2585119794,1019,1019,1019,1019,0
20230720,163300,2585119794,1019,1019,1019,1019,0
20230720,163200,2585119794,1019,1019,1019,1019,0
20230720,163100,2585119794,1019,1019,1019,1019,0
20230720,163000,2585119794,1019,1019,1019,1019,0
20230720,162900,2585119794,1019,1019,1019,1019,0
20230720,162800,2585119794,1019,1019,1019,1019,0
20230720,162700,2585119794,1019,1019,1019,1019,0
20230720,162600,2585119794,1019,1019,1019,1019,0
20230720,162500,2585119794,1019,1019,1019,1019,0
20230720,162400,2585119794,1019,1019,1019,1019,0
20230720,162300,2585119794,1019,1019,1019,1019,0
20230720,162200,2585119794,1019,1019,1019,1019,0
20230720,162100,2585119794,1019,1019,1019,1019,0
20230720,162000,2585119794,1019,1019,1019,1019,0
20230720,161900,2585119794,1019,1019,1019,1019,0
20230720,161800,2585119794,1019,1019,1019,1019,0
20230720,161700,2585119794,1019,1019,1019,1019,0
20230720,161600,2585119794,1019,1019,1019,1019,0
20230720,161500,2585119794,1019,1019,1019,1019,0
20230720,161400,2585119794,1019,1019,1019,1019,73791
20230720,161300,2585119794,1019,1019,1019,1019,0
20230720,161200,2585119794,1019,1019,1019,1019,0
20230720,161100,2585119794,1019,1019,1019,1019,0
20230720,161000,2585119794,1019,1019,1019,1019,0
20230720,160900,2585119794,1019,1019,1019,1019,0
20230720,160800,2585119794,1019,1019,1019,1019,0
20230720,160700,2585119794,1019,1019,1019,1019,0
20230720,160600,2585119794,1019,1019,1019,1019,0
20230720,160500,2585119794,1019,1019,1019,1019,0
20230720,160400,2585119794,1019,1019,1019,1019,0
20230720,160300,2585119794,1019,1019,1019,1019,0
20230720,160200,2585119794,1019,1019,1019,1019,0
20230720,160100,2585119794,1019,1019,1019,1019,0
20230720,160000,2585119794,1019,1019,1019,1019,0
20230720,155900,2585119794,1019,1019,1019,1019,0
20230720,155800,2585119794,1019,1019,1019,1019,0
20230720,155700,2585119794,1019,1019,1019,1019,0
20230720,155600,2585119794,1019,1019,1019,1019,0
20230720,155500,2585119794,1019,1019,1019,1019,0
20230720,155400,2585119794,1019,1019,1019,1019,0
20230720,155300,2585119794,1019,1019,1019,1019,0
20230720,155200,2585119794,1019,1019,1019,1019,0
20230720,155100,2585119794,1019,1019,1019,1019,0
20230720,155000,2585119794,1019,1019,1019,1019,0
20230720,154900,2585119794,1019,1019,1019,1019,0
20230720,154800,2585119794,1019,1019,1019,1019,0
20230720,154700,2585119794,1019,1019,1019,1019,0
20230720,154600,2585119794,1019,1019,1019,1019,0
20230720,154500,2585119794,1019,1019,1019,1019,0
20230720,154400,2585119794,1019,1019,1019,1019,73791
20230720,154300,2585119794,1019,1019,1019,1019,0
20230720,154200,2585119794,1019,1019,1019,1019,0
20230720,154100,2585119794,1019,1019,1019,1019,0
20230720,154000,2585119794,1019,1019,1019,1019,0
20230720,153900,2585119794,1019,1019,1019,1019,0
20230720,153800,2585119794,1019,1019,1019,1019,0
20230720,153700,2585119794,1019,1019,1019,1019,0
20230720,153600,2585119794,1019,1019,1019,1019,0
20230720,153500,2585119794,1019,1019,1019,1019,0
20230720,153400,2585119794,1019,1019,1019,1019,0
20230720,153300,2585119794,1019,1019,1019,1019,0
20230720,153200,2585119794,1019,1019,1019,1019,0
20230720,153100,2585119794,1019,1019,1019,1019,0
20230720,153000,2585119794,1019,1019,1019,1019,73791
20230720,152900,2509926765,1023,1023,1023,1023,0
20230720,152800,2509926765,1023,1023,1023,1023,0
20230720,152700,2509926765,1023,1023,1023,1023,0
20230720,152600,2509926765,1023,1023,1023,1023,0
20230720,152500,2509926765,1023,1023,1023,1023,0
20230720,152400,2509926765,1023,1023,1023,1023,0
20230720,152300,2509926765,1023,1023,1023,1023,0
20230720,152200,2509926765,1023,1023,1023,1023,0
20230720,152100,2509926765,1023,1023,1023,1023,0
20230720,152000,2509926765,1023,1023,1023,1023,0
20230720,151900,2509926765,1023,1023,1023,1021,3468
20230720,151800,2506385909,1023,1023,1024,1020,26655
20230720,151700,2479166013,1023,1023,1024,1023,2802
20230720,151600,2476299565,1023,1023,1025,1023,9632
20230720,151500,2466446024,1025,1023,1026,1023,1717
20230720,151400,2464687414,1023,1027,1027,1023,345
20230720,151300,2464334441,1027,1026,1027,1026,3018
20230720,151200,2461236045,1023,1026,1026,1023,966
20230720,151100,2460247099,1026,1024,1026,1024,107
20230720,151000,2460137521,1024,1027,1028,1024,397
20230720,150900,2459730855,1029,1029,1029,1029,0
20230720,150800,2459730855,1029,1028,1029,1025,2168
20230720,150700,2457500179,1029,1028,1029,1028,2487
20230720,150600,2454943541,1029,1026,1029,1026,6855
20230720,150500,2447895220,1028,1028,1028,1023,1224
20230720,150400,2446640125,1028,1028,1028,1027,525
20230720,150300,2446100725,1028,1028,1028,1023,59
20230720,150200,2446040115,1028,1025,1028,1023,210
20230720,150100,2445825106,1028,1026,1029,1023,3577
20230720,150000,2442153834,1029,1021,1029,1021,15752
20230720,145900,2425974163,1021,1021,1024,1021,2064
20230720,145800,2423863054,1025,1022,1025,1021,713
20230720,145700,2423134024,1022,1024,1024,1022,837
20230720,145600,2422277323,1024,1023,1024,1023,332
20230720,145500,2421937686,1024,1023,1024,1022,273
20230720,145400,2421658402,1022,1022,1023,1020,23
20230720,145300,2421634892,1020,1022,1023,1019,7500
20230720,145200,2413982192,1022,1024,1024,1021,1413
20230720,145100,2412539511,1024,1023,1024,1021,12335
20230720,145000,2399922350,1023,1023,1023,1023,3101
20230720,144900,2396750027,1023,1022,1024,1021,6824
20230720,144800,2389782267,1021,1023,1024,1021,2685
20230720,144700,2387039556,1024,1024,1024,1024,1727
20230720,144600,2385271108,1024,1025,1025,1024,693
20230720,144500,2384561101,1026,1026,1026,1025,3449
20230720,144400,2381024990,1027,1024,1027,1024,589
20230720,144300,2380420685,1027,1025,1027,1023,15315
20230720,144200,2364717581,1025,1022,1025,1021,476
20230720,144100,2364230882,1024,1025,1025,1021,4672
20230720,144000,2359457445,1022,1024,1025,1022,2218
20230720,143900,2357188169,1024,1022,1024,1022,5462
20230720,143800,2351601817,1022,1022,1023,1022,4828
20230720,143700,2346667600,1023,1024,1024,1023,4528
20230720,143600,2342035164,1024,1024,1024,1024,1
20230720,143500,2342034140,1024,1024,1024,1024,1
20230720,143400,2342033116,1024,1024,1024,1023,2567
20230720,143300,2339404697,1025,1025,1025,1024,2135
20230720,143200,2337218448,1024,1024,1025,1024,669
20230720,143100,2336532849,1024,1025,1025,1024,666
20230720,143000,2335850850,1024,1023,1025,1023,770
20230720,142900,2335062374,1023,1024,1024,1023,934
20230720,142800,2334106235,1025,1024,1025,1023,508
20230720,142700,2333585994,1025,1024,1025,1024,1925
20230720,142600,2331614765,1024,1025,1026,1023,679
20230720,142500,2330919961,1026,1025,1026,1025,211
20230720,142400,2330703677,1025,1026,1026,1024,377
20230720,142300,2330317276,1026,1026,1027,1026,3010
20230720,142200,2327227147,1026,1024,1026,1023,1112
20230720,142100,2326088574,1024,1023,1024,1023,344
20230720,142000,2325736647,1023,1022,1024,1022,913
20230720,141900,2324802944,1022,1022,1022,1022,214
20230720,141800,2324584236,1022,1022,1022,1020,2377
20230720,141700,2322158867,1022,1024,1024,1021,10903
20230720,141600,2311024509,1024,1024,1024,1024,10
20230720,141500,2311014269,1021,1022,1024,1021,5402
20230720,141400,2305489272,1024,1024,1024,1022,356
20230720,141300,2305124781,1024,1020,1024,1020,5105
20230720,141200,2299917657,1020,1024,1024,1020,5019
20230720,141100,2294797932,1021,1024,1024,1021,9525
20230720,141000,2285068866,1024,1026,1027,1024,189
20230720,140900,2284874786,1027,1026,1027,1024,1389
20230720,140800,2283452444,1027,1024,1027,1024,102
20230720,140700,2283347693,1029,1029,1029,1028,10
20230720,140600,2283337406,1029,1027,1029,1027,4835
20230720,140500,2278365330,1021,1027,1027,1021,38703
20230720,140400,2238832329,1027,1027,1027,1027,500
20230720,140300,2238318829,1024,1028,1028,1024,6
20230720,140200,2238312677,1029,1030,1030,1029,1205
20230720,140100,2237072526,1030,1029,1030,1029,2953
20230720,140000,2234033444,1029,1028,1029,1027,2744
20230720,135900,2231212612,1028,1026,1028,1026,4915
20230720,135800,2226167142,1026,1026,1026,1023,3305
20230720,135700,2222782226,1026,1026,1026,1026,54
20230720,135600,2222726822,1024,1024,1026,1024,7
20230720,135500,2222719649,1023,1024,1026,1023,20011
20230720,135400,2202228368,1024,1024,1026,1024,453
20230720,135300,2201764394,1024,1023,1026,1023,11
20230720,135200,2201753115,1023,1028,1028,1023,281
20230720,135100,2201465622,1028,1027,1028,1023,1329
20230720,135000,2200105231,1028,1029,1029,1023,829
20230720,134900,2199254506,1029,1025,1029,1025,1516
20230720,134800,2197697041,1025,1023,1025,1023,1008
20230720,134700,2196665847,1023,1026,1026,1023,4779
20230720,134600,2191770135,1026,1026,1026,1025,976
20230720,134500,2190769524,1029,1028,1029,1026,13255
20230720,134400,2177169770,1028,1028,1029,1026,5395
20230720,134300,2171623711,1028,1027,1028,1027,633
20230720,134200,2170972989,1026,1026,1029,1026,1018
20230720,134100,2169928506,1026,1023,1028,1022,15253
20230720,134000,2154295728,1023,1024,1024,1023,3987
20230720,133900,2150217016,1025,1026,1026,1025,5536
20230720,133800,2144541980,1026,1027,1028,1026,827
20230720,133700,2143693475,1028,1029,1029,1026,4598
20230720,133600,2138966562,1030,1029,1030,1029,51
20230720,133500,2138914081,1028,1028,1028,1028,1080
20230720,133400,2137803841,1028,1028,1029,1028,731
20230720,133300,2137051742,1028,1030,1030,1028,27
20230720,133200,2137023937,1028,1028,1029,1028,21459
20230720,133100,2114964065,1028,1030,1030,1028,4125
20230720,133000,2110719663,1030,1028,1030,1028,2009
20230720,132900,2108653056,1028,1029,1030,1028,1210
20230720,132800,2107409166,1030,1030,1030,1030,5
20230720,132700,2107404016,1030,1028,1030,1028,605
20230720,132600,2106781866,1030,1028,1030,1028,199
20230720,132500,2106577289,1028,1030,1030,1028,835
20230720,132400,2105718145,1030,1029,1032,1028,2349
20230720,132300,2103301188,1030,1029,1031,1029,233
20230720,132200,2103061367,1030,1029,1030,1029,995
20230720,132100,2102037510,1030,1029,1030,1029,497
20230720,132000,2101526096,1030,1033,1033,1030,21824
20230720,131900,2079037510,1033,1032,1033,1031,135
20230720,131800,2078898191,1033,1033,1033,1033,1002
20230720,131700,2077863125,1031,1033,1033,1031,101
20230720,131600,2077758992,1031,1033,1033,1031,27
20230720,131500,2077731133,1033,1033,1033,1033,4
20230720,131400,2077727001,1032,1033,1033,1031,468
20230720,131300,2077243946,1033,1033,1033,1033,23
20230720,131200,2077220187,1034,1033,1034,1031,24969
20230720,131100,2051452200,1035,1033,1035,1033,1461
20230720,131000,2049941270,1033,1035,1035,1033,1225
20230720,130900,2048675841,1035,1035,1035,1033,2708
20230720,130800,2045878470,1035,1034,1035,1034,325
20230720,130700,2045542125,1034,1034,1035,1034,8663
20230720,130600,2036584563,1034,1035,1035,1034,2156
20230720,130500,2034354757,1034,1036,1036,1034,18928
20230720,130400,2014772526,1036,1036,1036,1036,603
20230720,130300,2014147818,1035,1037,1037,1035,2996
20230720,130200,2011044054,1037,1037,1037,1035,1016
20230720,130100,2009992482,1037,1035,1037,1034,692
20230720,130000,2009276342,1036,1035,1036,1035,681
20230720,125900,2008571503,1034,1037,1037,1034,780
20230720,125800,2007764401,1035,1037,1037,1035,409
20230720,125700,2007340346,1037,1037,1037,1035,12424
20230720,125600,1994478758,1037,1035,1037,1035,4449
20230720,125500,1989870952,1036,1033,1036,1033,100
20230720,125400,1989767360,1036,1035,1036,1035,3671
20230720,125300,1985967285,1035,1035,1035,1035,986
20230720,125200,1984946775,1032,1032,1034,1032,1343
20230720,125100,1983558233,1031,1031,1031,1030,1041
20230720,125000,1982485375,1031,1032,1035,1031,1040
20230720,124900,1981413075,1035,1036,1036,1035,35259
20230720,124800,1944909995,1036,1036,1037,1035,12146
20230720,124700,1932327539,1037,1036,1037,1036,10207
20230720,124600,1921752981,1037,1038,1038,1037,11551
20230720,124500,1909774404,1037,1038,1039,1036,19570
20230720,124400,1889480223,1038,1037,1038,1037,13434
20230720,124300,1875544606,1037,1035,1037,1035,17844
20230720,124200,1857050220,1035,1035,1036,1034,3728
20230720,124100,1853192128,1035,1034,1036,1034,12507
20230720,124000,1840240642,1034,1031,1034,1031,196
20230720,123900,1840038268,1031,1031,1033,1031,2275
20230720,123800,1837692697,1034,1032,1034,1030,27125
20230720,123700,1809670925,1032,1030,1032,1029,7301
20230720,123600,1802151438,1029,1028,1030,1028,2300
20230720,123500,1799785898,1028,1027,1028,1026,16721
20230720,123400,1782613419,1027,1027,1027,1027,236
20230720,123300,1782371047,1027,1027,1027,1027,42
20230720,123200,1782327913,1027,1023,1027,1023,4031
20230720,123100,1778197752,1025,1025,1025,1025,29
20230720,123000,1778168027,1025,1025,1025,1023,158
20230720,122900,1778006211,1025,1025,1025,1023,283
20230720,122800,1777716352,1025,1024,1025,1023,1267
20230720,122700,1776419437,1025,1025,1025,1025,70
20230720,122600,1776347687,1025,1023,1025,1023,187
20230720,122500,1776156224,1025,1022,1025,1022,410
20230720,122400,1775736783,1023,1023,1023,1022,394
20230720,122300,1775333821,1023,1023,1023,1023,806
20230720,122200,1774509283,1023,1021,1023,1021,1000
20230720,122100,1773488143,1023,1023,1023,1023,70
20230720,122000,1773416533,1021,1022,1023,1021,3007
20230720,121900,1770346218,1023,1023,1023,1022,3490
20230720,121800,1766777237,1025,1025,1025,1025,50
20230720,121700,1766725987,1025,1022,1025,1022,5869
20230720,121600,1760727719,1025,1025,1025,1022,89
20230720,121500,1760636521,1025,1024,1025,1022,13247
20230720,121400,1747077414,1024,1023,1024,1023,1323
20230720,121300,1745722732,1023,1022,1023,1021,4998
20230720,121200,1740617683,1023,1022,1023,1021,1731
20230720,121100,1738847914,1023,1023,1023,1022,303
20230720,121000,1738538046,1021,1022,1023,1021,1829
20230720,120900,1736669401,1021,1023,1023,1021,1855
20230720,120800,1734774598,1021,1023,1023,1021,23003
20230720,120700,1711269653,1024,1024,1024,1024,0
20230720,120600,1711269653,1024,1024,1024,1024,58
20230720,120500,1711210261,1024,1023,1024,1023,529
20230720,120400,1710669066,1024,1024,1024,1024,23
20230720,120300,1710645514,1024,1024,1024,1024,20
20230720,120200,1710625034,1022,1022,1022,1022,254
20230720,120100,1710365446,1024,1023,1024,1023,3850
20230720,120000,1706426856,1023,1023,1024,1023,164
20230720,115900,1706259073,1023,1023,1023,1023,233
20230720,115800,1706020714,1024,1024,1024,1023,539
20230720,115700,1705468779,1024,1025,1025,1024,8723
20230720,115600,1696536426,1025,1025,1026,1025,11962
20230720,115500,1684275216,1025,1027,1027,1025,9735
20230720,115400,1674291303,1027,1026,1027,1026,1230
20230720,115300,1673029065,1026,1024,1026,1024,19436
20230720,115200,1653088951,1024,1025,1026,1024,7023
20230720,115100,1645888616,1025,1027,1027,1024,8602
20230720,115000,1637060887,1028,1027,1028,1027,26
20230720,114900,1637034181,1028,1025,1028,1025,491
20230720,114800,1636530509,1026,1028,1028,1026,119
20230720,114700,1636408413,1028,1026,1028,1026,999
20230720,114600,1635383433,1029,1030,1030,1026,8565
20230720,114500,1626561585,1030,1030,1030,1025,2216
20230720,114400,1624284487,1030,1026,1030,1026,187
20230720,114300,1624092525,1026,1030,1030,1026,45
20230720,114200,1624046335,1030,1026,1030,1026,1124
20230720,114100,1622889623,1026,1026,1026,1026,7
20230720,114000,1622882441,1026,1028,1028,1025,9192
20230720,113900,1613443137,1028,1029,1030,1028,2595
20230720,113800,1610773519,1028,1028,1029,1028,2175
20230720,113700,1608537300,1029,1028,1029,1028,2849
20230720,113600,1605607975,1028,1024,1028,1024,8772
20230720,113500,1596605340,1024,1025,1025,1024,1906
20230720,113400,1594653595,1027,1024,1027,1024,1351
20230720,113300,1593270168,1027,1023,1027,1023,59
20230720,113200,1593209791,1023,1024,1025,1023,11813
20230720,113100,1581122540,1025,1028,1028,1024,6940
20230720,113000,1574012149,1028,1028,1028,1025,1855
20230720,112900,1572108750,1026,1028,1028,1026,4395
20230720,112800,1567597192,1028,1028,1028,1027,104
20230720,112700,1567490281,1028,1028,1028,1028,204
20230720,112600,1567280569,1028,1027,1028,1027,395
20230720,112500,1566874902,1027,1026,1027,1026,493
20230720,112400,1566368889,1025,1027,1027,1025,5
20230720,112300,1566363759,1025,1026,1026,1025,3651
20230720,112200,1562618834,1025,1027,1027,1025,2003
20230720,112100,1560563914,1026,1027,1027,1026,3037
20230720,112000,1557447902,1028,1026,1029,1026,5216
20230720,111900,1552083578,1026,1025,1027,1025,2561
20230720,111800,1549458491,1025,1028,1028,1025,5685
20230720,111700,1543631357,1027,1028,1028,1027,190
20230720,111600,1543436038,1029,1026,1029,1026,3836
20230720,111500,1539494658,1027,1027,1027,1026,6046
20230720,111400,1533290265,1027,1027,1028,1027,1230
20230720,111300,1532027052,1027,1027,1028,1026,1489
20230720,111200,1530499257,1028,1028,1029,1026,3242
20230720,111100,1527172001,1029,1027,1029,1026,7735
20230720,111000,1519230421,1028,1025,1028,1022,3336
20230720,110900,1515817939,1022,1030,1030,1022,28921
20230720,110800,1486197899,1030,1030,1030,1030,251
20230720,110700,1485939369,1030,1030,1030,1030,1219
20230720,110600,1484683799,1030,1030,1030,1029,103
20230720,110500,1484577809,1029,1029,1029,1029,33
20230720,110400,1484543852,1028,1027,1028,1027,5394
20230720,110300,1478999555,1028,1028,1028,1027,643
20230720,110200,1478339028,1028,1028,1029,1026,920
20230720,110100,1477392990,1029,1026,1029,1026,3335
20230720,110000,1473969458,1028,1028,1030,1025,6316
20230720,105900,1467489642,1030,1030,1030,1030,10
20230720,105800,1467479342,1030,1027,1030,1027,298
20230720,105700,1467173218,1028,1028,1030,1028,4221
20230720,105600,1462833774,1028,1025,1028,1025,1848
20230720,105500,1460938959,1025,1025,1025,1024,5763
20230720,105400,1455033402,1025,1026,1026,1025,8024
20230720,105300,1446801248,1027,1028,1028,1026,25952
20230720,105200,1420138326,1028,1031,1031,1028,2229
20230720,105100,1417844566,1031,1029,1031,1029,424
20230720,105000,1417408252,1029,1029,1031,1028,4156
20230720,104900,1413133094,1030,1034,1034,1029,7380
20230720,104800,1405535151,1035,1033,1035,1030,12139
20230720,104700,1393014655,1036,1034,1037,1033,19933
20230720,104600,1372370968,1037,1035,1038,1034,31350
20230720,104500,1339872986,1035,1034,1035,1034,1145
20230720,104400,1338687924,1034,1033,1034,1033,8974
20230720,104300,1329412977,1033,1031,1034,1031,2483
20230720,104200,1326846142,1031,1031,1031,1030,8241
20230720,104100,1318352068,1031,1031,1035,1031,3964
20230720,104000,1314263843,1031,1032,1033,1031,136
20230720,103900,1314123491,1034,1035,1035,1028,5596
20230720,103800,1308359600,1035,1032,1035,1032,1236
20230720,103700,1307082287,1031,1033,1033,1030,5806
20230720,103600,1301091845,1033,1032,1034,1032,1381
20230720,103500,1299665656,1033,1033,1034,1033,3328
20230720,103400,1296227831,1033,1034,1036,1033,6908
20230720,103300,1289081102,1035,1031,1035,1031,20407
20230720,103200,1267996699,1031,1031,1031,1030,202
20230720,103100,1267788537,1031,1029,1031,1029,10977
20230720,103000,1256480572,1030,1029,1030,1028,3897
20230720,102900,1252472863,1029,1028,1029,1028,1290
20230720,102800,1251145870,1029,1027,1029,1027,4894
20230720,102700,1246116146,1028,1029,1029,1028,1599
20230720,102600,1244471798,1028,1029,1029,1028,5861
20230720,102500,1238442580,1029,1029,1029,1029,620
20230720,102400,1237804600,1029,1029,1029,1028,4149
20230720,102300,1233539382,1028,1028,1029,1028,4613
20230720,102200,1228797217,1027,1026,1027,1026,3886
20230720,102100,1224807396,1026,1026,1027,1025,207
20230720,102000,1224594813,1026,1027,1027,1026,178
20230720,101900,1224412184,1027,1027,1027,1021,5814
20230720,101800,1218465868,1023,1027,1027,1023,3928
20230720,101700,1214444501,1027,1025,1027,1024,9704
20230720,101600,1204495477,1025,1023,1025,1023,7646
20230720,101500,1196667717,1024,1023,1024,1022,2369
20230720,101400,1194244442,1022,1023,1023,1022,1510
20230720,101300,1192700212,1023,1022,1023,1022,1130
20230720,101200,1191544254,1022,1019,1022,1019,947
20230720,101100,1190577370,1019,1023,1023,1017,20088
20230720,101000,1170109476,1023,1023,1023,1023,52
20230720,100900,1170056280,1020,1023,1024,1019,8484
20230720,100800,1161402427,1021,1023,1024,1020,6814
20230720,100700,1154440144,1024,1023,1024,1023,589
20230720,100600,1153837276,1023,1023,1024,1023,612
20230720,100500,1153211186,1023,1024,1025,1023,1018
20230720,100400,1152169160,1023,1023,1024,1023,241
20230720,100300,1151922613,1023,1022,1023,1022,524
20230720,100200,1151387082,1022,1020,1022,1020,1202
20230720,100100,1150159620,1022,1022,1022,1020,115
20230720,100000,1150042300,1022,1021,1022,1020,3136
20230720,095900,1146842573,1021,1022,1023,1020,3589
20230720,095800,1143178993,1023,1023,1024,1022,515
20230720,095700,1142652151,1024,1024,1025,1022,1029
20230720,095600,1141598294,1025,1025,1025,1025,0
20230720,095500,1141598294,1025,1023,1025,1021,9524
20230720,095400,1131871409,1024,1022,1024,1022,2669
20230720,095300,1129140173,1023,1022,1023,1021,1732
20230720,095200,1127369636,1023,1022,1023,1021,238
20230720,095100,1127126575,1023,1024,1024,1022,1979
20230720,095000,1125102678,1024,1024,1025,1022,3789
20230720,094900,1121228023,1025,1025,1025,1024,165
20230720,094800,1121059060,1022,1024,1026,1022,5122
20230720,094700,1115818962,1027,1024,1027,1024,1112
20230720,094600,1114678796,1024,1025,1026,1024,10632
20230720,094500,1103785224,1025,1025,1025,1024,1275
20230720,094400,1102479617,1024,1024,1024,1024,2199
20230720,094300,1100227841,1024,1024,1025,1024,1083
20230720,094200,1099118767,1028,1026,1028,1024,1661
20230720,094100,1097414559,1024,1027,1027,1024,1488
20230720,094000,1095887885,1027,1022,1027,1022,6113
20230720,093900,1089635833,1022,1026,1026,1022,7653
20230720,093800,1081798628,1026,1028,1028,1026,6122
20230720,093700,1075510706,1028,1027,1029,1026,7844
20230720,093600,1067453651,1028,1029,1030,1028,15571
20230720,093500,1051433323,1030,1031,1033,1030,50328
20230720,093400,999518353,1031,1028,1032,1027,46368
20230720,093300,951776143,1029,1025,1029,1025,19904
20230720,093200,931348524,1025,1029,1029,1023,13858
20230720,093100,917127677,1029,1019,1029,1019,51354
20230720,093000,864600386,1019,1015,1019,1015,12774
20230720,092900,851607144,1015,1016,1016,1014,9128
20230720,092800,842345561,1016,1015,1017,1014,4358
20230720,092700,837920552,1015,1017,1017,1014,21165
20230720,092600,816431214,1017,1017,1018,1016,8441
20230720,092500,807847712,1017,1016,1017,1016,5385
20230720,092400,802372309,1016,1015,1016,1015,3591
20230720,092300,798725410,1015,1016,1016,1014,6715
20230720,092200,791908719,1017,1017,1017,1016,2501
20230720,092100,789367099,1017,1018,1018,1016,6809
20230720,092000,782447525,1017,1018,1021,1017,39593
20230720,091900,742120169,1018,1018,1018,1015,12334
20230720,091800,729583079,1018,1017,1018,1017,4746
20230720,091700,724755507,1017,1016,1017,1014,13506
20230720,091600,711030494,1016,1011,1017,1011,41953
20230720,091500,668502211,1011,1012,1013,1011,10998
20230720,091400,657379425,1013,1014,1014,1012,3433
20230720,091300,653902369,1014,1013,1015,1013,17640
20230720,091200,636016491,1014,1014,1017,1012,43910
20230720,091100,591482940,1013,1012,1014,1011,21895
20230720,091000,569322967,1012,1012,1012,1010,22276
20230720,090900,546805968,1013,1016,1016,1012,5384
20230720,090800,541353170,1016,1009,1016,1006,80351
20230720,090700,460143987,1009,1014,1014,1006,97513
20230720,090600,361639627,1014,1017,1018,1013,36752
20230720,090500,324275373,1017,1022,1023,1016,20989
20230720,090400,302888609,1022,1017,1022,1015,41742
20230720,090300,260350347,1017,1012,1020,1010,58760
20230720,090200,200690678,1014,1024,1024,1011,65136
20230720,090100,134527068,1024,1030,1030,1019,40614
20230720,090000,92998797,1030,1031,1032,1025,89241