KissMeData/065950/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,192900,1210121940,2965,2965,2965,2965,18088
20230720,192800,1210121940,2965,2965,2965,2965,0
20230720,192700,1210121940,2965,2965,2965,2965,0
20230720,192600,1210121940,2965,2965,2965,2965,0
20230720,192500,1210121940,2965,2965,2965,2965,0
20230720,192400,1210121940,2965,2965,2965,2965,0
20230720,192300,1210121940,2965,2965,2965,2965,0
20230720,192200,1210121940,2965,2965,2965,2965,0
20230720,192100,1210121940,2965,2965,2965,2965,0
20230720,192000,1210121940,2965,2965,2965,2965,0
20230720,191900,1210121940,2965,2965,2965,2965,0
20230720,191800,1210121940,2965,2965,2965,2965,0
20230720,191700,1210121940,2965,2965,2965,2965,0
20230720,191600,1210121940,2965,2965,2965,2965,0
20230720,191500,1210121940,2965,2965,2965,2965,0
20230720,191400,1210121940,2965,2965,2965,2965,0
20230720,191300,1210121940,2965,2965,2965,2965,0
20230720,191200,1210121940,2965,2965,2965,2965,0
20230720,191100,1210121940,2965,2965,2965,2965,0
20230720,191000,1210121940,2965,2965,2965,2965,0
20230720,190900,1210121940,2965,2965,2965,2965,0
20230720,190800,1210121940,2965,2965,2965,2965,0
20230720,190700,1210121940,2965,2965,2965,2965,0
20230720,190600,1210121940,2965,2965,2965,2965,0
20230720,190500,1210121940,2965,2965,2965,2965,0
20230720,190400,1210121940,2965,2965,2965,2965,0
20230720,190300,1210121940,2965,2965,2965,2965,0
20230720,190200,1210121940,2965,2965,2965,2965,0
20230720,190100,1210121940,2965,2965,2965,2965,0
20230720,190000,1210121940,2965,2965,2965,2965,0
20230720,185900,1210121940,2965,2965,2965,2965,18088
20230720,185800,1210121940,2965,2965,2965,2965,0
20230720,185700,1210121940,2965,2965,2965,2965,0
20230720,185600,1210121940,2965,2965,2965,2965,0
20230720,185500,1210121940,2965,2965,2965,2965,0
20230720,185400,1210121940,2965,2965,2965,2965,0
20230720,185300,1210121940,2965,2965,2965,2965,0
20230720,185200,1210121940,2965,2965,2965,2965,0
20230720,185100,1210121940,2965,2965,2965,2965,0
20230720,185000,1210121940,2965,2965,2965,2965,0
20230720,184900,1210121940,2965,2965,2965,2965,0
20230720,184800,1210121940,2965,2965,2965,2965,0
20230720,184700,1210121940,2965,2965,2965,2965,0
20230720,184600,1210121940,2965,2965,2965,2965,0
20230720,184500,1210121940,2965,2965,2965,2965,0
20230720,184400,1210121940,2965,2965,2965,2965,0
20230720,184300,1210121940,2965,2965,2965,2965,0
20230720,184200,1210121940,2965,2965,2965,2965,0
20230720,184100,1210121940,2965,2965,2965,2965,0
20230720,184000,1210121940,2965,2965,2965,2965,0
20230720,183900,1210121940,2965,2965,2965,2965,0
20230720,183800,1210121940,2965,2965,2965,2965,0
20230720,183700,1210121940,2965,2965,2965,2965,0
20230720,183600,1210121940,2965,2965,2965,2965,0
20230720,183500,1210121940,2965,2965,2965,2965,0
20230720,183400,1210121940,2965,2965,2965,2965,0
20230720,183300,1210121940,2965,2965,2965,2965,0
20230720,183200,1210121940,2965,2965,2965,2965,0
20230720,183100,1210121940,2965,2965,2965,2965,0
20230720,183000,1210121940,2965,2965,2965,2965,0
20230720,182900,1210121940,2965,2965,2965,2965,18088
20230720,182800,1210121940,2965,2965,2965,2965,0
20230720,182700,1210121940,2965,2965,2965,2965,0
20230720,182600,1210121940,2965,2965,2965,2965,0
20230720,182500,1210121940,2965,2965,2965,2965,0
20230720,182400,1210121940,2965,2965,2965,2965,0
20230720,182300,1210121940,2965,2965,2965,2965,0
20230720,182200,1210121940,2965,2965,2965,2965,0
20230720,182100,1210121940,2965,2965,2965,2965,0
20230720,182000,1210121940,2965,2965,2965,2965,0
20230720,181900,1210121940,2965,2965,2965,2965,0
20230720,181800,1210121940,2965,2965,2965,2965,0
20230720,181700,1210121940,2965,2965,2965,2965,0
20230720,181600,1210121940,2965,2965,2965,2965,0
20230720,181500,1210121940,2965,2965,2965,2965,0
20230720,181400,1210121940,2965,2965,2965,2965,0
20230720,181300,1210121940,2965,2965,2965,2965,0
20230720,181200,1210121940,2965,2965,2965,2965,0
20230720,181100,1210121940,2965,2965,2965,2965,0
20230720,181000,1210121940,2965,2965,2965,2965,0
20230720,180900,1210121940,2965,2965,2965,2965,0
20230720,180800,1210121940,2965,2965,2965,2965,0
20230720,180700,1210121940,2965,2965,2965,2965,0
20230720,180600,1210121940,2965,2965,2965,2965,0
20230720,180500,1210121940,2965,2965,2965,2965,0
20230720,180400,1210121940,2965,2965,2965,2965,0
20230720,180300,1210121940,2965,2965,2965,2965,0
20230720,180200,1210121940,2965,2965,2965,2965,0
20230720,180100,1210121940,2965,2965,2965,2965,0
20230720,180000,1210121940,2965,2965,2965,2965,0
20230720,175900,1210121940,2965,2965,2965,2965,18088
20230720,175800,1210121940,2965,2965,2965,2965,0
20230720,175700,1210121940,2965,2965,2965,2965,0
20230720,175600,1210121940,2965,2965,2965,2965,0
20230720,175500,1210121940,2965,2965,2965,2965,0
20230720,175400,1210121940,2965,2965,2965,2965,0
20230720,175300,1210121940,2965,2965,2965,2965,0
20230720,175200,1210121940,2965,2965,2965,2965,0
20230720,175100,1210121940,2965,2965,2965,2965,0
20230720,175000,1210121940,2965,2965,2965,2965,0
20230720,174900,1210121940,2965,2965,2965,2965,0
20230720,174800,1210121940,2965,2965,2965,2965,0
20230720,174700,1210121940,2965,2965,2965,2965,0
20230720,174600,1210121940,2965,2965,2965,2965,0
20230720,174500,1210121940,2965,2965,2965,2965,0
20230720,174400,1210121940,2965,2965,2965,2965,0
20230720,174300,1210121940,2965,2965,2965,2965,0
20230720,174200,1210121940,2965,2965,2965,2965,0
20230720,174100,1210121940,2965,2965,2965,2965,0
20230720,174000,1210121940,2965,2965,2965,2965,0
20230720,173900,1210121940,2965,2965,2965,2965,0
20230720,173800,1210121940,2965,2965,2965,2965,0
20230720,173700,1210121940,2965,2965,2965,2965,0
20230720,173600,1210121940,2965,2965,2965,2965,0
20230720,173500,1210121940,2965,2965,2965,2965,0
20230720,173400,1210121940,2965,2965,2965,2965,0
20230720,173300,1210121940,2965,2965,2965,2965,0
20230720,173200,1210121940,2965,2965,2965,2965,0
20230720,173100,1210121940,2965,2965,2965,2965,0
20230720,173000,1210121940,2965,2965,2965,2965,0
20230720,172900,1210121940,2965,2965,2965,2965,18088
20230720,172800,1210121940,2965,2965,2965,2965,0
20230720,172700,1210121940,2965,2965,2965,2965,0
20230720,172600,1210121940,2965,2965,2965,2965,0
20230720,172500,1210121940,2965,2965,2965,2965,0
20230720,172400,1210121940,2965,2965,2965,2965,0
20230720,172300,1210121940,2965,2965,2965,2965,0
20230720,172200,1210121940,2965,2965,2965,2965,0
20230720,172100,1210121940,2965,2965,2965,2965,0
20230720,172000,1210121940,2965,2965,2965,2965,0
20230720,171900,1210121940,2965,2965,2965,2965,0
20230720,171800,1210121940,2965,2965,2965,2965,0
20230720,171700,1210121940,2965,2965,2965,2965,0
20230720,171600,1210121940,2965,2965,2965,2965,0
20230720,171500,1210121940,2965,2965,2965,2965,0
20230720,171400,1210121940,2965,2965,2965,2965,0
20230720,171300,1210121940,2965,2965,2965,2965,0
20230720,171200,1210121940,2965,2965,2965,2965,0
20230720,171100,1210121940,2965,2965,2965,2965,0
20230720,171000,1210121940,2965,2965,2965,2965,0
20230720,170900,1210121940,2965,2965,2965,2965,0
20230720,170800,1210121940,2965,2965,2965,2965,0
20230720,170700,1210121940,2965,2965,2965,2965,0
20230720,170600,1210121940,2965,2965,2965,2965,0
20230720,170500,1210121940,2965,2965,2965,2965,0
20230720,170400,1210121940,2965,2965,2965,2965,0
20230720,170300,1210121940,2965,2965,2965,2965,0
20230720,170200,1210121940,2965,2965,2965,2965,0
20230720,170100,1210121940,2965,2965,2965,2965,0
20230720,170000,1210121940,2965,2965,2965,2965,0
20230720,165900,1210121940,2965,2965,2965,2965,18088
20230720,165800,1210121940,2965,2965,2965,2965,0
20230720,165700,1210121940,2965,2965,2965,2965,0
20230720,165600,1210121940,2965,2965,2965,2965,0
20230720,165500,1210121940,2965,2965,2965,2965,0
20230720,165400,1210121940,2965,2965,2965,2965,0
20230720,165300,1210121940,2965,2965,2965,2965,0
20230720,165200,1210121940,2965,2965,2965,2965,0
20230720,165100,1210121940,2965,2965,2965,2965,0
20230720,165000,1210121940,2965,2965,2965,2965,0
20230720,164900,1210121940,2965,2965,2965,2965,0
20230720,164800,1210121940,2965,2965,2965,2965,0
20230720,164700,1210121940,2965,2965,2965,2965,0
20230720,164600,1210121940,2965,2965,2965,2965,0
20230720,164500,1210121940,2965,2965,2965,2965,0
20230720,164400,1210121940,2965,2965,2965,2965,0
20230720,164300,1210121940,2965,2965,2965,2965,0
20230720,164200,1210121940,2965,2965,2965,2965,0
20230720,164100,1210121940,2965,2965,2965,2965,0
20230720,164000,1210121940,2965,2965,2965,2965,0
20230720,163900,1210121940,2965,2965,2965,2965,0
20230720,163800,1210121940,2965,2965,2965,2965,0
20230720,163700,1210121940,2965,2965,2965,2965,0
20230720,163600,1210121940,2965,2965,2965,2965,0
20230720,163500,1210121940,2965,2965,2965,2965,0
20230720,163400,1210121940,2965,2965,2965,2965,0
20230720,163300,1210121940,2965,2965,2965,2965,0
20230720,163200,1210121940,2965,2965,2965,2965,0
20230720,163100,1210121940,2965,2965,2965,2965,0
20230720,163000,1210121940,2965,2965,2965,2965,0
20230720,162900,1210121940,2965,2965,2965,2965,18088
20230720,162800,1210121940,2965,2965,2965,2965,0
20230720,162700,1210121940,2965,2965,2965,2965,0
20230720,162600,1210121940,2965,2965,2965,2965,0
20230720,162500,1210121940,2965,2965,2965,2965,0
20230720,162400,1210121940,2965,2965,2965,2965,0
20230720,162300,1210121940,2965,2965,2965,2965,0
20230720,162200,1210121940,2965,2965,2965,2965,0
20230720,162100,1210121940,2965,2965,2965,2965,0
20230720,162000,1210121940,2965,2965,2965,2965,0
20230720,161900,1210121940,2965,2965,2965,2965,0
20230720,161800,1210121940,2965,2965,2965,2965,0
20230720,161700,1210121940,2965,2965,2965,2965,0
20230720,161600,1210121940,2965,2965,2965,2965,0
20230720,161500,1210121940,2965,2965,2965,2965,0
20230720,161400,1210121940,2965,2965,2965,2965,0
20230720,161300,1210121940,2965,2965,2965,2965,0
20230720,161200,1210121940,2965,2965,2965,2965,0
20230720,161100,1210121940,2965,2965,2965,2965,0
20230720,161000,1210121940,2965,2965,2965,2965,0
20230720,160900,1210121940,2965,2965,2965,2965,0
20230720,160800,1210121940,2965,2965,2965,2965,0
20230720,160700,1210121940,2965,2965,2965,2965,0
20230720,160600,1210121940,2965,2965,2965,2965,0
20230720,160500,1210121940,2965,2965,2965,2965,0
20230720,160400,1210121940,2965,2965,2965,2965,0
20230720,160300,1210121940,2965,2965,2965,2965,0
20230720,160200,1210121940,2965,2965,2965,2965,0
20230720,160100,1210121940,2965,2965,2965,2965,0
20230720,160000,1210121940,2965,2965,2965,2965,0
20230720,155900,1210121940,2965,2965,2965,2965,18088
20230720,155800,1210121940,2965,2965,2965,2965,0
20230720,155700,1210121940,2965,2965,2965,2965,0
20230720,155600,1210121940,2965,2965,2965,2965,0
20230720,155500,1210121940,2965,2965,2965,2965,0
20230720,155400,1210121940,2965,2965,2965,2965,0
20230720,155300,1210121940,2965,2965,2965,2965,0
20230720,155200,1210121940,2965,2965,2965,2965,0
20230720,155100,1210121940,2965,2965,2965,2965,0
20230720,155000,1210121940,2965,2965,2965,2965,0
20230720,154900,1210121940,2965,2965,2965,2965,0
20230720,154800,1210121940,2965,2965,2965,2965,0
20230720,154700,1210121940,2965,2965,2965,2965,0
20230720,154600,1210121940,2965,2965,2965,2965,0
20230720,154500,1210121940,2965,2965,2965,2965,0
20230720,154400,1210121940,2965,2965,2965,2965,0
20230720,154300,1210121940,2965,2965,2965,2965,0
20230720,154200,1210121940,2965,2965,2965,2965,0
20230720,154100,1210121940,2965,2965,2965,2965,0
20230720,154000,1210121940,2965,2965,2965,2965,0
20230720,153900,1210121940,2965,2965,2965,2965,0
20230720,153800,1210121940,2965,2965,2965,2965,0
20230720,153700,1210121940,2965,2965,2965,2965,0
20230720,153600,1210121940,2965,2965,2965,2965,0
20230720,153500,1210121940,2965,2965,2965,2965,0
20230720,153400,1210121940,2965,2965,2965,2965,0
20230720,153300,1210121940,2965,2965,2965,2965,0
20230720,153200,1210121940,2965,2965,2965,2965,0
20230720,153100,1210121940,2965,2965,2965,2965,0
20230720,153000,1210121940,2965,2965,2965,2965,18088
20230720,152900,1156491020,2955,2955,2955,2955,0
20230720,152800,1156491020,2955,2955,2955,2955,0
20230720,152700,1156491020,2955,2955,2955,2955,0
20230720,152600,1156491020,2955,2955,2955,2955,0
20230720,152500,1156491020,2955,2955,2955,2955,0
20230720,152400,1156491020,2955,2955,2955,2955,0
20230720,152300,1156491020,2955,2955,2955,2955,0
20230720,152200,1156491020,2955,2955,2955,2955,0
20230720,152100,1156491020,2955,2955,2955,2955,0
20230720,152000,1156491020,2955,2955,2955,2955,0
20230720,151900,1156491020,2955,2955,2960,2955,2507
20230720,151800,1149080835,2955,2955,2960,2955,583
20230720,151700,1147358065,2960,2955,2960,2955,750
20230720,151600,1145140020,2955,2955,2960,2955,164
20230720,151500,1144655390,2955,2955,2955,2955,924
20230720,151400,1141924970,2955,2955,2955,2955,1626
20230720,151300,1137120140,2955,2955,2960,2955,2116
20230720,151200,1130866860,2955,2955,2960,2955,3174
20230720,151100,1121485755,2960,2960,2960,2955,1162
20230720,151000,1118051695,2960,2960,2960,2960,2207
20230720,150900,1111518975,2960,2960,2960,2955,1280
20230720,150800,1107730610,2960,2960,2960,2960,67
20230720,150700,1107532290,2955,2955,2955,2950,2227
20230720,150600,1100959755,2955,2955,2955,2955,338
20230720,150500,1099960965,2955,2955,2960,2955,1759
20230720,150400,1094762600,2955,2955,2955,2955,969
20230720,150300,1091899205,2955,2955,2955,2950,147
20230720,150200,1091465375,2955,2955,2955,2950,12071
20230720,150100,1055845330,2965,2960,2965,2955,4868
20230720,150000,1041456750,2955,2955,2955,2955,638
20230720,145900,1039571460,2960,2960,2965,2960,3209
20230720,145800,1030072770,2960,2965,2965,2960,1349
20230720,145700,1026073235,2965,2965,2965,2965,1277
20230720,145600,1022286930,2965,2960,2965,2960,49
20230720,145500,1022141880,2960,2960,2960,2960,46
20230720,145400,1022005720,2965,2960,2965,2960,1245
20230720,145300,1018319210,2960,2960,2960,2960,29
20230720,145200,1018233370,2965,2960,2965,2960,640
20230720,145100,1016338560,2960,2960,2960,2960,142
20230720,145000,1015918240,2955,2960,2965,2955,983
20230720,144900,1013010155,2960,2960,2960,2955,1153
20230720,144800,1009598015,2955,2950,2960,2950,2713
20230720,144700,1001583615,2955,2955,2955,2950,1415
20230720,144600,997407565,2955,2955,2955,2955,812
20230720,144500,995008105,2960,2950,2960,2950,2760
20230720,144400,986863305,2955,2955,2955,2955,825
20230720,144300,984425430,2955,2955,2955,2955,55
20230720,144200,984262905,2960,2955,2960,2955,69
20230720,144100,984058990,2955,2955,2955,2955,758
20230720,144000,981819100,2960,2955,2960,2950,1010
20230720,143900,978836645,2955,2960,2960,2955,285
20230720,143800,977994465,2955,2960,2960,2955,2863
20230720,143700,969529850,2960,2960,2960,2960,303
20230720,143600,968632970,2955,2960,2960,2955,36
20230720,143500,968526540,2955,2960,2960,2955,69
20230720,143400,968322555,2955,2955,2960,2955,258
20230720,143300,967560070,2960,2955,2960,2955,3402
20230720,143200,957507150,2955,2960,2960,2955,327
20230720,143100,956540805,2960,2960,2960,2960,51
20230720,143000,956389845,2960,2955,2960,2955,2345
20230720,142900,949448840,2960,2955,2960,2955,194
20230720,142800,948875060,2955,2955,2955,2955,867
20230720,142700,946313075,2955,2955,2955,2955,331
20230720,142600,945334970,2950,2955,2960,2950,5677
20230720,142500,928575325,2960,2955,2960,2955,3202
20230720,142400,919113255,2960,2965,2965,2955,25435
20230720,142300,843845010,2960,2970,2970,2960,15684
20230720,142200,797420360,2965,2965,2965,2960,2923
20230720,142100,788756755,2965,2965,2965,2965,722
20230720,142000,786616025,2965,2965,2965,2965,339
20230720,141900,785610890,2965,2960,2965,2960,202
20230720,141800,785011965,2965,2965,2965,2960,1208
20230720,141700,781434445,2965,2965,2965,2965,1208
20230720,141600,777852725,2965,2965,2965,2965,139
20230720,141500,777440590,2965,2965,2965,2965,1270
20230720,141400,773675040,2970,2965,2970,2965,1112
20230720,141300,770377945,2965,2965,2970,2965,1752
20230720,141200,765182700,2970,2970,2975,2970,13369
20230720,141100,725476765,2975,2975,2975,2975,12812
20230720,141000,687361065,2975,2975,2975,2975,53
20230720,140900,687203390,2975,2975,2975,2975,518
20230720,140800,685662340,2980,2980,2980,2980,0
20230720,140700,685662340,2980,2980,2980,2980,0
20230720,140600,685662340,2980,2980,2980,2980,15
20230720,140500,685617640,2980,2980,2980,2980,43
20230720,140400,685489500,2985,2985,2985,2985,1
20230720,140300,685486515,2980,2980,2980,2980,1
20230720,140200,685483535,2985,2980,2985,2980,7
20230720,140100,685462670,2980,2980,2980,2980,3
20230720,140000,685453730,2980,2980,2980,2980,184
20230720,135900,684905410,2980,2980,2980,2980,25
20230720,135800,684830910,2980,2975,2980,2975,250
20230720,135700,684086660,2980,2975,2980,2975,207
20230720,135600,683469835,2980,2980,2980,2980,44
20230720,135500,683338715,2975,2975,2975,2975,164
20230720,135400,682850815,2975,2980,2980,2975,79
20230720,135300,682615785,2975,2975,2980,2975,235
20230720,135200,681916655,2975,2975,2975,2975,63
20230720,135100,681729230,2980,2980,2980,2980,0
20230720,135000,681729230,2980,2980,2980,2980,322
20230720,134900,680769670,2980,2980,2980,2980,3549
20230720,134800,670193650,2980,2980,2980,2980,0
20230720,134700,670193650,2980,2980,2980,2980,1
20230720,134600,670190670,2980,2980,2980,2980,0
20230720,134500,670190670,2980,2980,2980,2980,0
20230720,134400,670190670,2980,2980,2980,2980,959
20230720,134300,667332850,2985,2980,2985,2980,39
20230720,134200,667216625,2985,2980,2985,2980,39
20230720,134100,667100400,2980,2985,2985,2980,1009
20230720,134000,664088575,2975,2975,2975,2975,50
20230720,133900,663939825,2975,2975,2975,2975,0
20230720,133800,663939825,2975,2975,2975,2975,0
20230720,133700,663939825,2975,2980,2980,2975,706
20230720,133600,661838890,2985,2985,2985,2985,1
20230720,133500,661835905,2975,2975,2975,2975,0
20230720,133400,661835905,2975,2975,2975,2975,0
20230720,133300,661835905,2975,2980,2980,2975,23
20230720,133200,661767430,2980,2980,2980,2980,0
20230720,133100,661767430,2980,2980,2980,2980,336
20230720,133000,660766150,2980,2980,2980,2980,160
20230720,132900,660289350,2980,2980,2980,2980,0
20230720,132800,660289350,2980,2980,2980,2980,21
20230720,132700,660226770,2975,2975,2975,2975,12
20230720,132600,660191070,2975,2975,2975,2975,0
20230720,132500,660191070,2975,2975,2975,2975,0
20230720,132400,660191070,2975,2975,2975,2975,1400
20230720,132300,656026070,2980,2980,2985,2980,923
20230720,132200,653275515,2980,2980,2980,2980,13
20230720,132100,653236775,2980,2980,2980,2980,374
20230720,132000,652122255,2980,2980,2980,2980,0
20230720,131900,652122255,2980,2980,2980,2980,1
20230720,131800,652119275,2980,2985,2985,2980,19
20230720,131700,652062650,2985,2985,2985,2985,31
20230720,131600,651970115,2990,2990,2990,2990,510
20230720,131500,650445215,2985,2985,2985,2985,1700
20230720,131400,645370715,2985,2985,2985,2985,0
20230720,131300,645370715,2985,2985,2985,2985,0
20230720,131200,645370715,2985,2985,2985,2985,3
20230720,131100,645361760,2980,2980,2980,2980,0
20230720,131000,645361760,2980,2980,2980,2980,3
20230720,130900,645352820,2975,2975,2975,2975,0
20230720,130800,645352820,2975,2980,2980,2975,100
20230720,130700,645055115,2980,2980,2980,2980,0
20230720,130600,645055115,2980,2980,2980,2980,11
20230720,130500,645022335,2980,2980,2980,2980,0
20230720,130400,645022335,2980,2980,2980,2980,4200
20230720,130300,632506335,2980,2980,2980,2980,968
20230720,130200,629621695,2980,2980,2980,2980,103
20230720,130100,629314755,2980,2980,2980,2980,2817
20230720,130000,620920095,2980,2980,2980,2980,0
20230720,125900,620920095,2980,2980,2980,2980,162
20230720,125800,620437335,2980,2980,2980,2980,14
20230720,125700,620395615,2985,2985,2985,2985,10
20230720,125600,620365765,2985,2980,2985,2980,103
20230720,125500,620058325,2980,2980,2980,2980,3
20230720,125400,620049385,2980,2980,2980,2980,99
20230720,125300,619754365,2980,2980,2980,2980,0
20230720,125200,619754365,2980,2980,2980,2980,100
20230720,125100,619456365,2975,2980,2980,2975,110
20230720,125000,619128575,2980,2985,2985,2980,3275
20230720,124900,609368575,2980,2980,2980,2980,0
20230720,124800,609368575,2980,2980,2980,2980,3
20230720,124700,609359635,2980,2980,2980,2980,46
20230720,124600,609222555,2980,2980,2980,2980,44
20230720,124500,609091435,2980,2985,2985,2980,1216
20230720,124400,605461890,2985,2985,2985,2985,0
20230720,124300,605461890,2985,2985,2985,2985,0
20230720,124200,605461890,2985,2985,2985,2985,1
20230720,124100,605458905,2985,2990,2990,2985,2
20230720,124000,605452930,2985,2985,2985,2985,38
20230720,123900,605339500,2990,2985,2990,2985,20
20230720,123800,605279795,2985,2985,2985,2985,270
20230720,123700,604473845,2980,2980,2980,2980,262
20230720,123600,603693085,2985,2985,2985,2985,0
20230720,123500,603693085,2985,2980,2985,2980,25
20230720,123400,603618555,2980,2980,2980,2980,20
20230720,123300,603558955,2980,2980,2985,2980,503
20230720,123200,602057520,2985,2980,2985,2980,50
20230720,123100,601908435,2980,2985,2985,2980,34
20230720,123000,601807110,2980,2980,2980,2980,885
20230720,122900,599169810,2985,2985,2985,2985,0
20230720,122800,599169810,2985,2985,2985,2985,0
20230720,122700,599169810,2985,2980,2985,2980,11
20230720,122600,599136980,2980,2980,2980,2980,33
20230720,122500,599038640,2985,2985,2985,2985,13
20230720,122400,598999835,2985,2980,2985,2980,904
20230720,122300,596301415,2980,2980,2980,2980,0
20230720,122200,596301415,2980,2980,2980,2980,167
20230720,122100,595803755,2980,2985,2985,2980,316
20230720,122000,594860575,2980,2980,2980,2980,139
20230720,121900,594446355,2980,2980,2980,2980,0
20230720,121800,594446355,2980,2980,2980,2980,2
20230720,121700,594440395,2980,2980,2980,2980,0
20230720,121600,594440395,2980,2975,2980,2975,2686
20230720,121500,586449520,2980,2980,2985,2975,1170
20230720,121400,582962660,2985,2985,2985,2985,162
20230720,121300,582479090,2985,2980,2985,2980,116
20230720,121200,582133055,2980,2980,2985,2975,868
20230720,121100,579542585,2985,2985,2985,2980,362
20230720,121000,578462300,2980,2980,2985,2980,578
20230720,120900,576737445,2985,2975,2985,2975,691
20230720,120800,574678620,2975,2980,2980,2975,900
20230720,120700,571997440,2980,2985,2985,2980,2911
20230720,120600,563308860,2990,2980,2990,2980,3252
20230720,120500,553602180,2980,2980,2980,2980,26
20230720,120400,553524700,2985,2980,2985,2980,617
20230720,120300,551686015,2980,2975,2980,2975,101
20230720,120200,551385040,2980,2975,2980,2975,35
20230720,120100,551280835,2975,2975,2975,2975,18
20230720,120000,551227285,2980,2980,2980,2980,510
20230720,115900,549707485,2975,2975,2975,2975,1
20230720,115800,549704510,2975,2975,2975,2975,18
20230720,115700,549650960,2980,2975,2980,2975,32
20230720,115600,549555650,2975,2980,2980,2975,257
20230720,115500,548791070,2975,2975,2975,2975,14
20230720,115400,548749420,2975,2975,2975,2975,4
20230720,115300,548737520,2980,2975,2980,2975,95
20230720,115200,548454780,2980,2975,2980,2975,42
20230720,115100,548329750,2975,2975,2975,2975,25
20230720,115000,548255375,2975,2975,2975,2975,695
20230720,114900,546187750,2980,2980,2980,2980,0
20230720,114800,546187750,2980,2980,2980,2980,10
20230720,114700,546157950,2980,2980,2980,2980,13
20230720,114600,546119210,2980,2980,2980,2980,1
20230720,114500,546116230,2980,2975,2980,2970,8215
20230720,114400,521671750,2975,2975,2975,2975,463
20230720,114300,520294325,2980,2975,2980,2975,663
20230720,114200,518321880,2975,2980,2980,2975,11944
20230720,114100,482781330,2980,2980,2980,2980,12
20230720,114000,482745570,2985,2980,2985,2980,25
20230720,113900,482671015,2980,2980,2980,2980,302
20230720,113800,481771055,2980,2985,2985,2980,104
20230720,113700,481460635,2985,2985,2985,2985,24
20230720,113600,481388995,2985,2985,2985,2985,1
20230720,113500,481386010,2985,2985,2985,2985,0
20230720,113400,481386010,2985,2985,2985,2985,0
20230720,113300,481386010,2985,2985,2985,2985,0
20230720,113200,481386010,2985,2985,2985,2985,0
20230720,113100,481386010,2985,2985,2985,2985,26
20230720,113000,481308400,2985,2985,2985,2985,40
20230720,112900,481189000,2975,2975,2975,2975,18
20230720,112800,481135450,2975,2975,2980,2975,106
20230720,112700,480819990,2975,2975,2975,2975,892
20230720,112600,478166290,2975,2975,2975,2975,1683
20230720,112500,473159365,2985,2980,2985,2980,11
20230720,112400,473126580,2980,2980,2980,2980,1620
20230720,112300,468298980,2980,2980,2980,2980,4594
20230720,112200,454608860,2985,2980,2985,2980,24
20230720,112100,454537325,2980,2980,2980,2980,365
20230720,112000,453449625,2980,2980,2980,2980,213
20230720,111900,452814885,2980,2980,2980,2980,75
20230720,111800,452591385,2980,2980,2980,2980,77
20230720,111700,452361925,2980,2985,2985,2980,1981
20230720,111600,446448650,2985,2985,2985,2985,119
20230720,111500,446093435,2985,2985,2985,2985,36
20230720,111400,445985975,2990,2980,2990,2980,868
20230720,111300,443397960,2980,2985,2985,2980,122
20230720,111200,443033795,2985,2985,2985,2985,1086
20230720,111100,439792085,2990,2985,2990,2985,1361
20230720,111000,435727560,2985,2985,2985,2985,350
20230720,110900,434682810,2990,2990,2995,2985,5855
20230720,110800,417193825,2990,2985,2990,2985,1801
20230720,110700,411810815,2985,2985,2985,2985,12
20230720,110600,411774995,2985,2985,2985,2985,68
20230720,110500,411572015,2985,2985,2985,2985,261
20230720,110400,410792930,2990,2985,2990,2985,1605
20230720,110300,406001995,2985,2985,2985,2985,65
20230720,110200,405807970,2995,2995,2995,2995,0
20230720,110100,405807970,2995,2995,2995,2995,0
20230720,110000,405807970,2995,2995,2995,2995,0
20230720,105900,405807970,2995,2995,2995,2995,0
20230720,105800,405807970,2995,2995,2995,2995,650
20230720,105700,403861220,2995,2995,2995,2995,0
20230720,105600,403861220,2995,2985,2995,2985,210
20230720,105500,403234270,2995,2995,2995,2995,33
20230720,105400,403135435,2995,2985,2995,2985,175
20230720,105300,402612960,2995,2990,2995,2985,57
20230720,105200,402442695,2995,2990,2995,2990,6
20230720,105100,402424750,2990,2990,2995,2990,1113
20230720,105000,399096870,2995,2990,2995,2990,34
20230720,104900,398995195,2990,2990,2995,2990,690
20230720,104800,396931920,2995,2995,2995,2990,182
20230720,104700,396387465,2995,2990,2995,2990,653
20230720,104600,394433720,2990,2985,2990,2985,97
20230720,104500,394144165,2990,2985,2990,2985,309
20230720,104400,393221775,2985,2985,2985,2985,16
20230720,104300,393174015,2985,2985,2985,2985,11
20230720,104200,393141180,2985,2985,2985,2985,20
20230720,104100,393081480,2985,2985,2985,2985,0
20230720,104000,393081480,2985,2985,2985,2985,93
20230720,103900,392803875,2990,2985,2990,2985,25
20230720,103800,392729215,2990,2985,2990,2980,528
20230720,103700,391153620,2980,2980,2980,2980,160
20230720,103600,390676820,2980,2985,2985,2980,2253
20230720,103500,383952010,2985,2990,2990,2985,14
20230720,103400,383910155,2990,2995,2995,2990,93
20230720,103300,383632055,2995,2995,2995,2995,5
20230720,103200,383617080,2995,2995,2995,2995,99
20230720,103100,383320575,2995,2995,2995,2995,68
20230720,103000,383116915,2985,2990,2990,2985,156
20230720,102900,382651205,2985,2995,2995,2985,234
20230720,102800,381951655,2995,2990,2995,2990,401
20230720,102700,380752660,2990,2995,2995,2990,302
20230720,102600,379849675,2985,2990,2995,2985,7404
20230720,102500,357720670,2995,2990,2995,2990,14
20230720,102400,357678805,2995,2990,2995,2990,257
20230720,102300,356910370,2995,2990,2995,2990,120
20230720,102200,356551560,2985,2985,2985,2985,98
20230720,102100,356259030,2985,2985,2985,2985,1
20230720,102000,356256045,2980,2985,2985,2980,2008
20230720,101900,350262860,2985,2985,2985,2985,1
20230720,101800,350259875,2990,2990,2990,2985,698
20230720,101700,348172925,2990,2990,2990,2985,211
20230720,101600,347542475,2990,2985,2990,2985,90
20230720,101500,347273380,2985,2995,2995,2985,2340
20230720,101400,340281275,2995,2990,2995,2990,35
20230720,101300,340176555,2990,2995,2995,2990,455
20230720,101200,338815665,2995,2995,2995,2990,114
20230720,101100,338474310,2990,2990,2990,2990,118
20230720,101000,338121490,2990,2985,2990,2985,212
20230720,100900,337488085,2985,2985,2985,2985,2155
20230720,100800,331055410,2985,2990,2990,2985,450
20230720,100700,329710375,2990,2990,2990,2990,119
20230720,100600,329354565,2990,2990,2990,2990,129
20230720,100500,328968855,2990,2990,2990,2990,220
20230720,100400,328311055,2985,2985,2985,2985,50
20230720,100300,328161805,2985,2985,2990,2985,406
20230720,100200,326949890,2990,2985,2990,2985,965
20230720,100100,324069360,2985,2990,2990,2985,4366
20230720,100000,311017830,2995,2995,2995,2995,0
20230720,095900,311017830,2995,2995,2995,2995,150
20230720,095800,310568580,2990,2990,3000,2990,405
20230720,095700,309355610,2990,2995,2995,2990,82
20230720,095600,309110030,2995,2995,2995,2995,1
20230720,095500,309107035,2995,2995,2995,2995,6
20230720,095400,309089065,2995,2990,3000,2990,43
20230720,095300,308960355,2990,2995,2995,2990,344
20230720,095200,307930130,3000,2995,3000,2995,6
20230720,095100,307912145,2990,3000,3000,2990,2473
20230720,095000,300503705,3000,3000,3000,3000,51
20230720,094900,300350705,2995,2995,3000,2995,683
20230720,094800,298302745,3000,3000,3010,2995,906
20230720,094700,295587960,3000,3005,3010,3000,998
20230720,094600,292591945,3005,3005,3015,3005,16946
20230720,094500,241593350,3005,3000,3005,3000,140
20230720,094400,241173200,2995,2995,2995,2995,29
20230720,094300,241086345,2995,3000,3000,2995,149
20230720,094200,240639600,3000,2990,3000,2990,664
20230720,094100,238647980,2990,2995,2995,2990,181
20230720,094000,238106740,2990,3000,3000,2990,2062
20230720,093900,231924150,3000,3000,3000,3000,1
20230720,093800,231921150,3000,2995,3000,2995,120
20230720,093700,231561500,3000,3000,3000,3000,151
20230720,093600,231108500,2990,3000,3000,2990,4843
20230720,093500,216613865,3005,3000,3005,3000,4036
20230720,093400,204505860,3000,2995,3000,2995,130
20230720,093300,204115865,3000,2995,3000,2995,1066
20230720,093200,200923130,2990,2990,2990,2990,0
20230720,093100,200923130,2990,2985,2990,2985,56
20230720,093000,200755740,2980,2980,2980,2980,658
20230720,092900,198794900,2980,2985,2985,2980,3653
20230720,092800,187892185,2990,2990,2990,2990,223
20230720,092700,187225415,2995,2995,2995,2995,0
20230720,092600,187225415,2995,2985,2995,2985,251
20230720,092500,186474180,2995,2995,2995,2990,2686
20230720,092400,178439895,2995,2995,3000,2995,314
20230720,092300,177498965,2990,2990,2990,2990,386
20230720,092200,176344825,2990,2990,2990,2990,2337
20230720,092100,169357195,2995,2995,3000,2995,3873
20230720,092000,157756760,3000,3000,3000,3000,119
20230720,091900,157399760,3000,3000,3000,3000,585
20230720,091800,155644760,3000,3005,3005,3000,407
20230720,091700,154423595,3005,3005,3005,3005,1443
20230720,091600,150087380,3010,3005,3010,3005,4035
20230720,091500,137962200,3005,3005,3005,3005,16
20230720,091400,137914120,3005,3005,3005,2995,735
20230720,091300,135712000,3005,3000,3005,2995,498
20230720,091200,134219290,3000,3005,3005,2990,4661
20230720,091100,120257145,2995,3005,3010,2995,3479
20230720,091000,109810515,3000,2995,3000,2995,1398
20230720,090900,105616760,2990,2995,3000,2990,1351
20230720,090800,101573035,3000,3000,3000,2990,94
20230720,090700,101291930,2990,2995,2995,2990,772
20230720,090600,98979930,3005,3005,3005,2995,280
20230720,090500,98139355,3005,2990,3005,2990,2790
20230720,090400,89778000,2990,2980,2995,2980,6184
20230720,090300,71301605,2980,2985,2985,2980,6056
20230720,090200,53235185,2985,2985,2990,2985,2727
20230720,090100,45094540,2985,2985,2985,2985,4530
20230720,090000,31572490,2985,2985,3000,2980,10575