KissMeData/084680/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193900,128898178,1430,1430,1430,1430,517
20230720,193800,128898178,1430,1430,1430,1430,0
20230720,193700,128898178,1430,1430,1430,1430,0
20230720,193600,128898178,1430,1430,1430,1430,0
20230720,193500,128898178,1430,1430,1430,1430,0
20230720,193400,128898178,1430,1430,1430,1430,0
20230720,193300,128898178,1430,1430,1430,1430,0
20230720,193200,128898178,1430,1430,1430,1430,0
20230720,193100,128898178,1430,1430,1430,1430,0
20230720,193000,128898178,1430,1430,1430,1430,0
20230720,192900,128898178,1430,1430,1430,1430,0
20230720,192800,128898178,1430,1430,1430,1430,0
20230720,192700,128898178,1430,1430,1430,1430,0
20230720,192600,128898178,1430,1430,1430,1430,0
20230720,192500,128898178,1430,1430,1430,1430,0
20230720,192400,128898178,1430,1430,1430,1430,0
20230720,192300,128898178,1430,1430,1430,1430,0
20230720,192200,128898178,1430,1430,1430,1430,0
20230720,192100,128898178,1430,1430,1430,1430,0
20230720,192000,128898178,1430,1430,1430,1430,0
20230720,191900,128898178,1430,1430,1430,1430,0
20230720,191800,128898178,1430,1430,1430,1430,0
20230720,191700,128898178,1430,1430,1430,1430,0
20230720,191600,128898178,1430,1430,1430,1430,0
20230720,191500,128898178,1430,1430,1430,1430,0
20230720,191400,128898178,1430,1430,1430,1430,0
20230720,191300,128898178,1430,1430,1430,1430,0
20230720,191200,128898178,1430,1430,1430,1430,0
20230720,191100,128898178,1430,1430,1430,1430,0
20230720,191000,128898178,1430,1430,1430,1430,0
20230720,190900,128898178,1430,1430,1430,1430,517
20230720,190800,128898178,1430,1430,1430,1430,0
20230720,190700,128898178,1430,1430,1430,1430,0
20230720,190600,128898178,1430,1430,1430,1430,0
20230720,190500,128898178,1430,1430,1430,1430,0
20230720,190400,128898178,1430,1430,1430,1430,0
20230720,190300,128898178,1430,1430,1430,1430,0
20230720,190200,128898178,1430,1430,1430,1430,0
20230720,190100,128898178,1430,1430,1430,1430,0
20230720,190000,128898178,1430,1430,1430,1430,0
20230720,185900,128898178,1430,1430,1430,1430,0
20230720,185800,128898178,1430,1430,1430,1430,0
20230720,185700,128898178,1430,1430,1430,1430,0
20230720,185600,128898178,1430,1430,1430,1430,0
20230720,185500,128898178,1430,1430,1430,1430,0
20230720,185400,128898178,1430,1430,1430,1430,0
20230720,185300,128898178,1430,1430,1430,1430,0
20230720,185200,128898178,1430,1430,1430,1430,0
20230720,185100,128898178,1430,1430,1430,1430,0
20230720,185000,128898178,1430,1430,1430,1430,0
20230720,184900,128898178,1430,1430,1430,1430,0
20230720,184800,128898178,1430,1430,1430,1430,0
20230720,184700,128898178,1430,1430,1430,1430,0
20230720,184600,128898178,1430,1430,1430,1430,0
20230720,184500,128898178,1430,1430,1430,1430,0
20230720,184400,128898178,1430,1430,1430,1430,0
20230720,184300,128898178,1430,1430,1430,1430,0
20230720,184200,128898178,1430,1430,1430,1430,0
20230720,184100,128898178,1430,1430,1430,1430,0
20230720,184000,128898178,1430,1430,1430,1430,0
20230720,183900,128898178,1430,1430,1430,1430,517
20230720,183800,128898178,1430,1430,1430,1430,0
20230720,183700,128898178,1430,1430,1430,1430,0
20230720,183600,128898178,1430,1430,1430,1430,0
20230720,183500,128898178,1430,1430,1430,1430,0
20230720,183400,128898178,1430,1430,1430,1430,0
20230720,183300,128898178,1430,1430,1430,1430,0
20230720,183200,128898178,1430,1430,1430,1430,0
20230720,183100,128898178,1430,1430,1430,1430,0
20230720,183000,128898178,1430,1430,1430,1430,0
20230720,182900,128898178,1430,1430,1430,1430,0
20230720,182800,128898178,1430,1430,1430,1430,0
20230720,182700,128898178,1430,1430,1430,1430,0
20230720,182600,128898178,1430,1430,1430,1430,0
20230720,182500,128898178,1430,1430,1430,1430,0
20230720,182400,128898178,1430,1430,1430,1430,0
20230720,182300,128898178,1430,1430,1430,1430,0
20230720,182200,128898178,1430,1430,1430,1430,0
20230720,182100,128898178,1430,1430,1430,1430,0
20230720,182000,128898178,1430,1430,1430,1430,0
20230720,181900,128898178,1430,1430,1430,1430,0
20230720,181800,128898178,1430,1430,1430,1430,0
20230720,181700,128898178,1430,1430,1430,1430,0
20230720,181600,128898178,1430,1430,1430,1430,0
20230720,181500,128898178,1430,1430,1430,1430,0
20230720,181400,128898178,1430,1430,1430,1430,0
20230720,181300,128898178,1430,1430,1430,1430,0
20230720,181200,128898178,1430,1430,1430,1430,0
20230720,181100,128898178,1430,1430,1430,1430,0
20230720,181000,128898178,1430,1430,1430,1430,0
20230720,180900,128898178,1430,1430,1430,1430,517
20230720,180800,128898178,1430,1430,1430,1430,0
20230720,180700,128898178,1430,1430,1430,1430,0
20230720,180600,128898178,1430,1430,1430,1430,0
20230720,180500,128898178,1430,1430,1430,1430,0
20230720,180400,128898178,1430,1430,1430,1430,0
20230720,180300,128898178,1430,1430,1430,1430,0
20230720,180200,128898178,1430,1430,1430,1430,0
20230720,180100,128898178,1430,1430,1430,1430,0
20230720,180000,128898178,1430,1430,1430,1430,0
20230720,175900,128898178,1430,1430,1430,1430,0
20230720,175800,128898178,1430,1430,1430,1430,0
20230720,175700,128898178,1430,1430,1430,1430,0
20230720,175600,128898178,1430,1430,1430,1430,0
20230720,175500,128898178,1430,1430,1430,1430,0
20230720,175400,128898178,1430,1430,1430,1430,0
20230720,175300,128898178,1430,1430,1430,1430,0
20230720,175200,128898178,1430,1430,1430,1430,0
20230720,175100,128898178,1430,1430,1430,1430,0
20230720,175000,128898178,1430,1430,1430,1430,0
20230720,174900,128898178,1430,1430,1430,1430,0
20230720,174800,128898178,1430,1430,1430,1430,0
20230720,174700,128898178,1430,1430,1430,1430,0
20230720,174600,128898178,1430,1430,1430,1430,0
20230720,174500,128898178,1430,1430,1430,1430,0
20230720,174400,128898178,1430,1430,1430,1430,0
20230720,174300,128898178,1430,1430,1430,1430,0
20230720,174200,128898178,1430,1430,1430,1430,0
20230720,174100,128898178,1430,1430,1430,1430,0
20230720,174000,128898178,1430,1430,1430,1430,0
20230720,173900,128898178,1430,1430,1430,1430,517
20230720,173800,128898178,1430,1430,1430,1430,0
20230720,173700,128898178,1430,1430,1430,1430,0
20230720,173600,128898178,1430,1430,1430,1430,0
20230720,173500,128898178,1430,1430,1430,1430,0
20230720,173400,128898178,1430,1430,1430,1430,0
20230720,173300,128898178,1430,1430,1430,1430,0
20230720,173200,128898178,1430,1430,1430,1430,0
20230720,173100,128898178,1430,1430,1430,1430,0
20230720,173000,128898178,1430,1430,1430,1430,0
20230720,172900,128898178,1430,1430,1430,1430,0
20230720,172800,128898178,1430,1430,1430,1430,0
20230720,172700,128898178,1430,1430,1430,1430,0
20230720,172600,128898178,1430,1430,1430,1430,0
20230720,172500,128898178,1430,1430,1430,1430,0
20230720,172400,128898178,1430,1430,1430,1430,0
20230720,172300,128898178,1430,1430,1430,1430,0
20230720,172200,128898178,1430,1430,1430,1430,0
20230720,172100,128898178,1430,1430,1430,1430,0
20230720,172000,128898178,1430,1430,1430,1430,0
20230720,171900,128898178,1430,1430,1430,1430,0
20230720,171800,128898178,1430,1430,1430,1430,0
20230720,171700,128898178,1430,1430,1430,1430,0
20230720,171600,128898178,1430,1430,1430,1430,0
20230720,171500,128898178,1430,1430,1430,1430,0
20230720,171400,128898178,1430,1430,1430,1430,0
20230720,171300,128898178,1430,1430,1430,1430,0
20230720,171200,128898178,1430,1430,1430,1430,0
20230720,171100,128898178,1430,1430,1430,1430,0
20230720,171000,128898178,1430,1430,1430,1430,0
20230720,170900,128898178,1430,1430,1430,1430,517
20230720,170800,128898178,1430,1430,1430,1430,0
20230720,170700,128898178,1430,1430,1430,1430,0
20230720,170600,128898178,1430,1430,1430,1430,0
20230720,170500,128898178,1430,1430,1430,1430,0
20230720,170400,128898178,1430,1430,1430,1430,0
20230720,170300,128898178,1430,1430,1430,1430,0
20230720,170200,128898178,1430,1430,1430,1430,0
20230720,170100,128898178,1430,1430,1430,1430,0
20230720,170000,128898178,1430,1430,1430,1430,0
20230720,165900,128898178,1430,1430,1430,1430,0
20230720,165800,128898178,1430,1430,1430,1430,0
20230720,165700,128898178,1430,1430,1430,1430,0
20230720,165600,128898178,1430,1430,1430,1430,0
20230720,165500,128898178,1430,1430,1430,1430,0
20230720,165400,128898178,1430,1430,1430,1430,0
20230720,165300,128898178,1430,1430,1430,1430,0
20230720,165200,128898178,1430,1430,1430,1430,0
20230720,165100,128898178,1430,1430,1430,1430,0
20230720,165000,128898178,1430,1430,1430,1430,0
20230720,164900,128898178,1430,1430,1430,1430,0
20230720,164800,128898178,1430,1430,1430,1430,0
20230720,164700,128898178,1430,1430,1430,1430,0
20230720,164600,128898178,1430,1430,1430,1430,0
20230720,164500,128898178,1430,1430,1430,1430,0
20230720,164400,128898178,1430,1430,1430,1430,0
20230720,164300,128898178,1430,1430,1430,1430,0
20230720,164200,128898178,1430,1430,1430,1430,0
20230720,164100,128898178,1430,1430,1430,1430,0
20230720,164000,128898178,1430,1430,1430,1430,0
20230720,163900,128898178,1430,1430,1430,1430,517
20230720,163800,128898178,1430,1430,1430,1430,0
20230720,163700,128898178,1430,1430,1430,1430,0
20230720,163600,128898178,1430,1430,1430,1430,0
20230720,163500,128898178,1430,1430,1430,1430,0
20230720,163400,128898178,1430,1430,1430,1430,0
20230720,163300,128898178,1430,1430,1430,1430,0
20230720,163200,128898178,1430,1430,1430,1430,0
20230720,163100,128898178,1430,1430,1430,1430,0
20230720,163000,128898178,1430,1430,1430,1430,0
20230720,162900,128898178,1430,1430,1430,1430,0
20230720,162800,128898178,1430,1430,1430,1430,0
20230720,162700,128898178,1430,1430,1430,1430,0
20230720,162600,128898178,1430,1430,1430,1430,0
20230720,162500,128898178,1430,1430,1430,1430,0
20230720,162400,128898178,1430,1430,1430,1430,0
20230720,162300,128898178,1430,1430,1430,1430,0
20230720,162200,128898178,1430,1430,1430,1430,0
20230720,162100,128898178,1430,1430,1430,1430,0
20230720,162000,128898178,1430,1430,1430,1430,0
20230720,161900,128898178,1430,1430,1430,1430,0
20230720,161800,128898178,1430,1430,1430,1430,0
20230720,161700,128898178,1430,1430,1430,1430,0
20230720,161600,128898178,1430,1430,1430,1430,0
20230720,161500,128898178,1430,1430,1430,1430,0
20230720,161400,128898178,1430,1430,1430,1430,0
20230720,161300,128898178,1430,1430,1430,1430,0
20230720,161200,128898178,1430,1430,1430,1430,0
20230720,161100,128898178,1430,1430,1430,1430,0
20230720,161000,128898178,1430,1430,1430,1430,0
20230720,160900,128898178,1430,1430,1430,1430,517
20230720,160800,128898178,1430,1430,1430,1430,0
20230720,160700,128898178,1430,1430,1430,1430,0
20230720,160600,128898178,1430,1430,1430,1430,0
20230720,160500,128898178,1430,1430,1430,1430,0
20230720,160400,128898178,1430,1430,1430,1430,0
20230720,160300,128898178,1430,1430,1430,1430,0
20230720,160200,128898178,1430,1430,1430,1430,0
20230720,160100,128898178,1430,1430,1430,1430,0
20230720,160000,128898178,1430,1430,1430,1430,0
20230720,155900,128898178,1430,1430,1430,1430,0
20230720,155800,128898178,1430,1430,1430,1430,0
20230720,155700,128898178,1430,1430,1430,1430,0
20230720,155600,128898178,1430,1430,1430,1430,0
20230720,155500,128898178,1430,1430,1430,1430,0
20230720,155400,128898178,1430,1430,1430,1430,0
20230720,155300,128898178,1430,1430,1430,1430,0
20230720,155200,128898178,1430,1430,1430,1430,0
20230720,155100,128898178,1430,1430,1430,1430,0
20230720,155000,128898178,1430,1430,1430,1430,0
20230720,154900,128898178,1430,1430,1430,1430,0
20230720,154800,128898178,1430,1430,1430,1430,0
20230720,154700,128898178,1430,1430,1430,1430,0
20230720,154600,128898178,1430,1430,1430,1430,0
20230720,154500,128898178,1430,1430,1430,1430,0
20230720,154400,128898178,1430,1430,1430,1430,0
20230720,154300,128898178,1430,1430,1430,1430,0
20230720,154200,128898178,1430,1430,1430,1430,0
20230720,154100,128898178,1430,1430,1430,1430,0
20230720,154000,128898178,1430,1430,1430,1430,0
20230720,153900,128898178,1430,1430,1430,1430,517
20230720,153800,128898178,1430,1430,1430,1430,0
20230720,153700,128898178,1430,1430,1430,1430,0
20230720,153600,128898178,1430,1430,1430,1430,0
20230720,153500,128898178,1430,1430,1430,1430,0
20230720,153400,128898178,1430,1430,1430,1430,0
20230720,153300,128898178,1430,1430,1430,1430,0
20230720,153200,128898178,1430,1430,1430,1430,0
20230720,153100,128898178,1430,1430,1430,1430,0
20230720,153000,128898178,1430,1430,1430,1430,517
20230720,152900,128158868,1430,1430,1430,1430,0
20230720,152800,128158868,1430,1430,1430,1430,0
20230720,152700,128158868,1430,1430,1430,1430,0
20230720,152600,128158868,1430,1430,1430,1430,0
20230720,152500,128158868,1430,1430,1430,1430,0
20230720,152400,128158868,1430,1430,1430,1430,0
20230720,152300,128158868,1430,1430,1430,1430,0
20230720,152200,128158868,1430,1430,1430,1430,0
20230720,152100,128158868,1430,1430,1430,1430,0
20230720,152000,128158868,1430,1430,1430,1430,0
20230720,151900,128158868,1430,1428,1430,1428,2988
20230720,151800,123886596,1428,1428,1428,1428,0
20230720,151700,123886596,1428,1428,1428,1428,15
20230720,151600,123865176,1428,1428,1428,1428,954
20230720,151500,122502864,1428,1428,1428,1428,0
20230720,151400,122502864,1428,1428,1428,1428,0
20230720,151300,122502864,1428,1428,1428,1428,0
20230720,151200,122502864,1428,1428,1428,1428,0
20230720,151100,122502864,1428,1428,1428,1428,0
20230720,151000,122502864,1428,1428,1428,1428,0
20230720,150900,122502864,1428,1428,1428,1428,976
20230720,150800,121109136,1430,1430,1430,1430,0
20230720,150700,121109136,1430,1428,1430,1428,38
20230720,150600,121054865,1427,1427,1427,1427,1153
20230720,150500,119409534,1427,1428,1428,1427,469
20230720,150400,118739804,1428,1429,1429,1428,139
20230720,150300,118541174,1430,1430,1430,1430,13
20230720,150200,118522584,1433,1433,1433,1433,0
20230720,150100,118522584,1433,1433,1433,1433,0
20230720,150000,118522584,1433,1433,1433,1433,0
20230720,145900,118522584,1433,1433,1433,1433,0
20230720,145800,118522584,1433,1433,1433,1433,0
20230720,145700,118522584,1433,1433,1433,1433,0
20230720,145600,118522584,1433,1433,1433,1433,0
20230720,145500,118522584,1433,1433,1433,1433,0
20230720,145400,118522584,1433,1433,1433,1433,0
20230720,145300,118522584,1433,1433,1433,1433,0
20230720,145200,118522584,1433,1433,1433,1433,0
20230720,145100,118522584,1433,1433,1433,1433,0
20230720,145000,118522584,1433,1433,1433,1433,0
20230720,144900,118522584,1433,1433,1433,1433,0
20230720,144800,118522584,1433,1433,1433,1433,0
20230720,144700,118522584,1433,1433,1433,1433,0
20230720,144600,118522584,1433,1433,1433,1433,1
20230720,144500,118521151,1428,1428,1428,1428,0
20230720,144400,118521151,1428,1428,1428,1428,0
20230720,144300,118521151,1428,1428,1428,1428,0
20230720,144200,118521151,1428,1428,1428,1428,0
20230720,144100,118521151,1428,1430,1430,1428,890
20230720,144000,117249997,1433,1433,1433,1433,0
20230720,143900,117249997,1433,1433,1433,1433,0
20230720,143800,117249997,1433,1433,1433,1433,3
20230720,143700,117245698,1434,1434,1434,1434,0
20230720,143600,117245698,1434,1434,1434,1434,0
20230720,143500,117245698,1434,1434,1434,1434,0
20230720,143400,117245698,1434,1434,1434,1434,0
20230720,143300,117245698,1434,1434,1434,1434,0
20230720,143200,117245698,1434,1434,1434,1434,17
20230720,143100,117221320,1436,1436,1436,1436,13
20230720,143000,117202652,1436,1436,1437,1436,139
20230720,142900,117003033,1436,1434,1436,1434,914
20230720,142800,115690957,1434,1434,1434,1434,0
20230720,142700,115690957,1434,1433,1434,1433,1282
20230720,142600,113853222,1432,1431,1432,1431,3845
20230720,142500,108349064,1430,1429,1430,1428,1416
20230720,142400,106324870,1429,1429,1429,1429,0
20230720,142300,106324870,1429,1429,1429,1429,0
20230720,142200,106324870,1429,1429,1429,1429,0
20230720,142100,106324870,1429,1429,1429,1429,0
20230720,142000,106324870,1429,1429,1429,1429,1
20230720,141900,106323441,1429,1429,1429,1429,1
20230720,141800,106322012,1429,1429,1429,1429,0
20230720,141700,106322012,1429,1429,1429,1429,0
20230720,141600,106322012,1429,1429,1429,1429,0
20230720,141500,106322012,1429,1429,1429,1429,0
20230720,141400,106322012,1429,1429,1429,1429,37
20230720,141300,106269139,1428,1428,1428,1428,89
20230720,141200,106142047,1428,1428,1428,1428,3
20230720,141100,106137763,1428,1428,1428,1428,212
20230720,141000,105835027,1428,1428,1428,1428,0
20230720,140900,105835027,1428,1428,1428,1428,0
20230720,140800,105835027,1428,1428,1428,1428,0
20230720,140700,105835027,1428,1428,1428,1428,0
20230720,140600,105835027,1428,1428,1428,1428,0
20230720,140500,105835027,1428,1428,1428,1428,0
20230720,140400,105835027,1428,1429,1429,1428,502
20230720,140300,105117671,1429,1429,1429,1429,0
20230720,140200,105117671,1429,1429,1429,1429,0
20230720,140100,105117671,1429,1429,1429,1429,19
20230720,140000,105090520,1429,1429,1429,1429,459
20230720,135900,104434609,1429,1429,1429,1429,0
20230720,135800,104434609,1429,1429,1429,1429,0
20230720,135700,104434609,1429,1429,1429,1429,0
20230720,135600,104434609,1429,1429,1429,1429,4
20230720,135500,104428893,1430,1430,1430,1430,0
20230720,135400,104428893,1430,1430,1430,1430,0
20230720,135300,104428893,1430,1430,1430,1430,0
20230720,135200,104428893,1430,1430,1430,1430,0
20230720,135100,104428893,1430,1428,1430,1428,55
20230720,135000,104350246,1427,1427,1427,1427,351
20230720,134900,103849369,1426,1426,1426,1426,0
20230720,134800,103849369,1426,1426,1426,1426,0
20230720,134700,103849369,1426,1426,1426,1426,0
20230720,134600,103849369,1426,1426,1426,1426,0
20230720,134500,103849369,1426,1426,1426,1426,0
20230720,134400,103849369,1426,1426,1426,1426,0
20230720,134300,103849369,1426,1426,1426,1426,0
20230720,134200,103849369,1426,1426,1426,1426,349
20230720,134100,103351695,1426,1426,1426,1426,132
20230720,134000,103163463,1426,1426,1426,1426,1
20230720,133900,103162037,1424,1424,1424,1424,0
20230720,133800,103162037,1424,1424,1424,1424,251
20230720,133700,102804613,1424,1424,1424,1424,0
20230720,133600,102804613,1424,1426,1426,1424,9
20230720,133500,102791783,1424,1424,1424,1424,50
20230720,133400,102720583,1424,1424,1424,1424,0
20230720,133300,102720583,1424,1424,1424,1424,0
20230720,133200,102720583,1424,1424,1424,1424,0
20230720,133100,102720583,1424,1424,1424,1424,0
20230720,133000,102720583,1424,1424,1424,1424,0
20230720,132900,102720583,1424,1424,1424,1424,0
20230720,132800,102720583,1424,1424,1424,1424,0
20230720,132700,102720583,1424,1424,1424,1424,0
20230720,132600,102720583,1424,1421,1424,1421,103
20230720,132500,102574217,1421,1421,1421,1421,0
20230720,132400,102574217,1421,1421,1421,1421,0
20230720,132300,102574217,1421,1421,1421,1421,0
20230720,132200,102574217,1421,1421,1421,1421,0
20230720,132100,102574217,1421,1421,1421,1421,1
20230720,132000,102572796,1421,1422,1422,1421,894
20230720,131900,101301717,1421,1421,1421,1421,0
20230720,131800,101301717,1421,1421,1421,1421,0
20230720,131700,101301717,1421,1421,1421,1421,157
20230720,131600,101078620,1428,1428,1428,1428,150
20230720,131500,100864420,1428,1428,1428,1428,1
20230720,131400,100862992,1420,1421,1429,1420,1208
20230720,131300,99147234,1429,1429,1429,1429,1
20230720,131200,99145805,1420,1427,1427,1420,1092
20230720,131100,97594626,1428,1428,1428,1428,419
20230720,131000,96996294,1428,1428,1428,1428,0
20230720,130900,96996294,1428,1428,1428,1428,192
20230720,130800,96722118,1428,1428,1428,1428,0
20230720,130700,96722118,1428,1428,1428,1428,100
20230720,130600,96579318,1428,1428,1428,1428,0
20230720,130500,96579318,1428,1428,1428,1428,0
20230720,130400,96579318,1428,1428,1428,1428,1
20230720,130300,96577890,1428,1428,1428,1428,0
20230720,130200,96577890,1428,1428,1428,1428,2
20230720,130100,96575034,1421,1425,1425,1421,200
20230720,130000,96290814,1421,1421,1421,1421,0
20230720,125900,96290814,1421,1422,1422,1421,400
20230720,125800,95722313,1428,1428,1428,1428,0
20230720,125700,95722313,1428,1428,1428,1428,0
20230720,125600,95722313,1428,1428,1428,1428,0
20230720,125500,95722313,1428,1428,1428,1428,0
20230720,125400,95722313,1428,1428,1428,1428,0
20230720,125300,95722313,1428,1428,1428,1428,24
20230720,125200,95688041,1428,1428,1428,1428,1
20230720,125100,95686613,1422,1422,1422,1422,0
20230720,125000,95686613,1422,1422,1422,1422,0
20230720,124900,95686613,1422,1422,1422,1422,0
20230720,124800,95686613,1422,1422,1422,1422,0
20230720,124700,95686613,1422,1422,1422,1422,0
20230720,124600,95686613,1422,1422,1422,1422,0
20230720,124500,95686613,1422,1422,1422,1422,0
20230720,124400,95686613,1422,1422,1422,1422,0
20230720,124300,95686613,1422,1422,1422,1422,1000
20230720,124200,94264613,1422,1423,1423,1422,1136
20230720,124100,92648538,1422,1422,1422,1422,0
20230720,124000,92648538,1422,1422,1422,1422,0
20230720,123900,92648538,1422,1422,1422,1422,0
20230720,123800,92648538,1422,1422,1422,1422,0
20230720,123700,92648538,1422,1422,1422,1422,0
20230720,123600,92648538,1422,1422,1422,1422,0
20230720,123500,92648538,1422,1422,1422,1422,0
20230720,123400,92648538,1422,1422,1422,1422,1186
20230720,123300,90962046,1431,1431,1431,1431,0
20230720,123200,90962046,1431,1431,1431,1431,0
20230720,123100,90962046,1431,1431,1431,1431,0
20230720,123000,90962046,1431,1431,1431,1431,0
20230720,122900,90962046,1431,1431,1431,1431,6
20230720,122800,90953460,1430,1430,1430,1430,10
20230720,122700,90939160,1430,1430,1430,1430,0
20230720,122600,90939160,1430,1430,1430,1430,5
20230720,122500,90932010,1430,1430,1430,1430,0
20230720,122400,90932010,1430,1430,1430,1430,0
20230720,122300,90932010,1430,1430,1430,1430,0
20230720,122200,90932010,1430,1430,1430,1430,1
20230720,122100,90930580,1430,1430,1430,1430,1
20230720,122000,90929150,1430,1430,1430,1430,0
20230720,121900,90929150,1430,1430,1430,1430,0
20230720,121800,90929150,1430,1430,1430,1430,0
20230720,121700,90929150,1430,1430,1430,1430,0
20230720,121600,90929150,1430,1430,1430,1430,1
20230720,121500,90927720,1430,1430,1430,1430,1
20230720,121400,90926290,1431,1431,1431,1431,0
20230720,121300,90926290,1431,1431,1431,1431,0
20230720,121200,90926290,1431,1431,1431,1431,5
20230720,121100,90919135,1431,1431,1431,1431,0
20230720,121000,90919135,1431,1431,1431,1431,0
20230720,120900,90919135,1431,1431,1431,1431,5
20230720,120800,90911980,1431,1431,1431,1431,0
20230720,120700,90911980,1431,1431,1431,1431,0
20230720,120600,90911980,1431,1431,1431,1431,0
20230720,120500,90911980,1431,1431,1431,1431,0
20230720,120400,90911980,1431,1431,1431,1431,0
20230720,120300,90911980,1431,1431,1431,1431,0
20230720,120200,90911980,1431,1431,1431,1431,157
20230720,120100,90687313,1431,1431,1431,1431,0
20230720,120000,90687313,1431,1431,1431,1431,0
20230720,115900,90687313,1431,1430,1431,1430,1600
20230720,115800,88398145,1430,1430,1430,1430,0
20230720,115700,88398145,1430,1430,1430,1430,100
20230720,115600,88255145,1431,1431,1431,1431,0
20230720,115500,88255145,1431,1431,1431,1431,0
20230720,115400,88255145,1431,1431,1431,1431,0
20230720,115300,88255145,1431,1431,1431,1431,0
20230720,115200,88255145,1431,1431,1431,1431,0
20230720,115100,88255145,1431,1431,1431,1431,0
20230720,115000,88255145,1431,1431,1431,1431,0
20230720,114900,88255145,1431,1431,1431,1431,0
20230720,114800,88255145,1431,1431,1431,1431,0
20230720,114700,88255145,1431,1431,1431,1431,0
20230720,114600,88255145,1431,1431,1431,1431,0
20230720,114500,88255145,1431,1431,1431,1431,0
20230720,114400,88255145,1431,1431,1431,1431,0
20230720,114300,88255145,1431,1431,1431,1431,0
20230720,114200,88255145,1431,1430,1431,1430,400
20230720,114100,87682850,1431,1431,1431,1431,0
20230720,114000,87682850,1431,1431,1431,1431,0
20230720,113900,87682850,1431,1431,1431,1431,0
20230720,113800,87682850,1431,1431,1431,1431,0
20230720,113700,87682850,1431,1431,1431,1431,100
20230720,113600,87539750,1431,1431,1431,1431,0
20230720,113500,87539750,1431,1430,1431,1430,98
20230720,113400,87399609,1430,1417,1430,1417,45
20230720,113300,87335818,1417,1426,1426,1417,1058
20230720,113200,85834872,1431,1431,1431,1431,0
20230720,113100,85834872,1431,1430,1431,1430,33
20230720,113000,85787681,1430,1430,1430,1430,92
20230720,112900,85656121,1426,1426,1426,1426,105
20230720,112800,85506391,1430,1430,1430,1430,50
20230720,112700,85434891,1426,1426,1426,1426,0
20230720,112600,85434891,1426,1426,1426,1426,0
20230720,112500,85434891,1426,1426,1426,1426,0
20230720,112400,85434891,1426,1426,1426,1426,0
20230720,112300,85434891,1426,1426,1426,1426,0
20230720,112200,85434891,1426,1426,1426,1426,0
20230720,112100,85434891,1426,1426,1426,1426,0
20230720,112000,85434891,1426,1426,1426,1426,0
20230720,111900,85434891,1426,1426,1426,1426,0
20230720,111800,85434891,1426,1426,1426,1426,1
20230720,111700,85433465,1430,1430,1430,1430,1000
20230720,111600,84003465,1430,1430,1430,1430,0
20230720,111500,84003465,1430,1430,1430,1430,0
20230720,111400,84003465,1430,1430,1430,1430,0
20230720,111300,84003465,1430,1424,1430,1424,22
20230720,111200,83972131,1424,1424,1424,1424,0
20230720,111100,83972131,1424,1424,1424,1424,9
20230720,111000,83959315,1431,1430,1431,1430,1015
20230720,110900,82507852,1430,1430,1430,1430,0
20230720,110800,82507852,1430,1428,1430,1428,1350
20230720,110700,80578883,1429,1428,1429,1428,1000
20230720,110600,79150133,1428,1428,1428,1428,0
20230720,110500,79150133,1428,1427,1428,1427,1000
20230720,110400,77722780,1427,1427,1427,1427,1
20230720,110300,77721353,1427,1427,1427,1427,0
20230720,110200,77721353,1427,1427,1427,1427,0
20230720,110100,77721353,1427,1427,1427,1427,0
20230720,110000,77721353,1427,1427,1427,1427,0
20230720,105900,77721353,1427,1427,1427,1427,0
20230720,105800,77721353,1427,1427,1427,1427,1000
20230720,105700,76294353,1427,1427,1427,1427,0
20230720,105600,76294353,1427,1427,1427,1427,7
20230720,105500,76284364,1427,1427,1427,1427,0
20230720,105400,76284364,1427,1427,1427,1427,0
20230720,105300,76284364,1427,1425,1427,1425,3
20230720,105200,76280086,1425,1425,1425,1425,0
20230720,105100,76280086,1425,1425,1425,1425,0
20230720,105000,76280086,1425,1425,1425,1425,1
20230720,104900,76278661,1427,1427,1427,1427,0
20230720,104800,76278661,1427,1427,1427,1427,0
20230720,104700,76278661,1427,1427,1427,1427,0
20230720,104600,76278661,1427,1427,1427,1427,28
20230720,104500,76238705,1427,1427,1427,1427,34
20230720,104400,76190187,1427,1426,1427,1426,298
20230720,104300,75765238,1426,1419,1426,1419,11005
20230720,104200,60103804,1417,1417,1417,1417,10
20230720,104100,60089634,1417,1417,1417,1417,0
20230720,104000,60089634,1417,1418,1418,1417,4
20230720,103900,60083965,1418,1418,1418,1418,0
20230720,103800,60083965,1418,1417,1418,1417,1302
20230720,103700,58237824,1418,1418,1418,1418,6
20230720,103600,58229316,1418,1418,1418,1418,1200
20230720,103500,56527716,1417,1417,1417,1417,2
20230720,103400,56524882,1417,1417,1417,1417,2
20230720,103300,56522048,1416,1416,1416,1416,0
20230720,103200,56522048,1416,1416,1416,1416,0
20230720,103100,56522048,1416,1416,1416,1416,6800
20230720,103000,46893248,1415,1415,1415,1415,0
20230720,102900,46893248,1415,1415,1416,1415,106
20230720,102800,46743160,1414,1414,1414,1414,0
20230720,102700,46743160,1414,1414,1414,1414,3
20230720,102600,46738918,1414,1414,1414,1414,0
20230720,102500,46738918,1414,1414,1414,1414,0
20230720,102400,46738918,1414,1414,1414,1414,0
20230720,102300,46738918,1414,1414,1414,1414,20
20230720,102200,46710638,1410,1410,1410,1410,0
20230720,102100,46710638,1410,1410,1410,1410,68
20230720,102000,46614758,1410,1410,1410,1410,0
20230720,101900,46614758,1410,1414,1414,1409,7
20230720,101800,46604888,1409,1409,1409,1409,0
20230720,101700,46604888,1409,1409,1409,1409,0
20230720,101600,46604888,1409,1409,1409,1409,0
20230720,101500,46604888,1409,1409,1409,1409,1369
20230720,101400,44675967,1409,1409,1409,1409,1344
20230720,101300,42782271,1409,1409,1409,1409,0
20230720,101200,42782271,1409,1409,1409,1409,0
20230720,101100,42782271,1409,1409,1409,1409,0
20230720,101000,42782271,1409,1409,1409,1409,0
20230720,100900,42782271,1409,1410,1410,1409,2227
20230720,100800,39643282,1405,1405,1405,1405,0
20230720,100700,39643282,1405,1405,1405,1405,0
20230720,100600,39643282,1405,1405,1405,1405,0
20230720,100500,39643282,1405,1409,1409,1405,7241
20230720,100400,29442610,1409,1409,1409,1409,17
20230720,100300,29418657,1409,1409,1409,1409,0
20230720,100200,29418657,1409,1409,1409,1409,103
20230720,100100,29273530,1409,1409,1409,1409,102
20230720,100000,29129812,1404,1404,1404,1404,4
20230720,095900,29124196,1410,1410,1410,1410,0
20230720,095800,29124196,1410,1409,1410,1405,4225
20230720,095700,23184650,1409,1409,1409,1409,1
20230720,095600,23183241,1410,1410,1410,1410,3
20230720,095500,23179011,1410,1410,1410,1410,0
20230720,095400,23179011,1410,1410,1410,1410,0
20230720,095300,23179011,1410,1410,1410,1410,0
20230720,095200,23179011,1410,1411,1411,1410,3826
20230720,095100,17781959,1411,1411,1411,1411,0
20230720,095000,17781959,1411,1411,1411,1411,0
20230720,094900,17781959,1411,1411,1411,1411,290
20230720,094800,17372769,1416,1416,1416,1416,0
20230720,094700,17372769,1416,1416,1416,1416,43
20230720,094600,17311881,1411,1412,1412,1411,1000
20230720,094500,15900878,1417,1417,1417,1417,0
20230720,094400,15900878,1417,1417,1417,1417,0
20230720,094300,15900878,1417,1417,1417,1417,0
20230720,094200,15900878,1417,1417,1417,1417,0
20230720,094100,15900878,1417,1417,1417,1417,0
20230720,094000,15900878,1417,1417,1417,1417,3477
20230720,093900,10973969,1417,1417,1417,1417,1523
20230720,093800,8815878,1417,1417,1417,1417,2
20230720,093700,8813044,1417,1416,1417,1416,5
20230720,093600,8805960,1417,1417,1417,1417,10
20230720,093500,8791790,1417,1417,1417,1417,26
20230720,093400,8754948,1417,1417,1417,1410,288
20230720,093300,8348828,1410,1417,1417,1410,1417
20230720,093200,6346997,1417,1417,1417,1417,1
20230720,093100,6345580,1417,1417,1417,1417,39
20230720,093000,6290317,1417,1417,1417,1417,10
20230720,092900,6276147,1417,1417,1417,1417,1
20230720,092800,6274730,1416,1417,1417,1416,31
20230720,092700,6230833,1417,1417,1417,1417,1
20230720,092600,6229416,1417,1417,1417,1417,1
20230720,092500,6227999,1410,1410,1410,1410,0
20230720,092400,6227999,1410,1416,1417,1410,476
20230720,092300,5555130,1416,1416,1416,1416,250
20230720,092200,5201130,1416,1416,1416,1416,0
20230720,092100,5201130,1416,1416,1416,1416,0
20230720,092000,5201130,1416,1416,1416,1416,0
20230720,091900,5201130,1416,1416,1416,1416,1
20230720,091800,5199714,1411,1411,1411,1411,0
20230720,091700,5199714,1411,1411,1411,1411,0
20230720,091600,5199714,1411,1413,1413,1411,1100
20230720,091500,3646900,1412,1412,1412,1412,0
20230720,091400,3646900,1412,1412,1412,1412,0
20230720,091300,3646900,1412,1416,1416,1412,5
20230720,091200,3639836,1411,1411,1411,1411,5
20230720,091100,3632781,1419,1419,1419,1419,0
20230720,091000,3632781,1419,1419,1419,1419,0
20230720,090900,3632781,1419,1419,1419,1419,0
20230720,090800,3632781,1419,1419,1419,1419,0
20230720,090700,3632781,1419,1419,1419,1419,16
20230720,090600,3610077,1410,1410,1410,1410,0
20230720,090500,3610077,1410,1410,1410,1410,67
20230720,090400,3515607,1410,1410,1410,1410,288
20230720,090300,3109527,1418,1413,1418,1410,1312
20230720,090200,1259350,1415,1415,1415,1415,208
20230720,090100,965030,1415,1415,1415,1415,0
20230720,090000,965030,1415,1415,1415,1415,682