KissMeData/095910/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194600,205965275,2370,2370,2370,2370,1118
20230720,194500,205965275,2370,2370,2370,2370,0
20230720,194400,205965275,2370,2370,2370,2370,0
20230720,194300,205965275,2370,2370,2370,2370,0
20230720,194200,205965275,2370,2370,2370,2370,0
20230720,194100,205965275,2370,2370,2370,2370,0
20230720,194000,205965275,2370,2370,2370,2370,0
20230720,193900,205965275,2370,2370,2370,2370,0
20230720,193800,205965275,2370,2370,2370,2370,0
20230720,193700,205965275,2370,2370,2370,2370,0
20230720,193600,205965275,2370,2370,2370,2370,0
20230720,193500,205965275,2370,2370,2370,2370,0
20230720,193400,205965275,2370,2370,2370,2370,0
20230720,193300,205965275,2370,2370,2370,2370,0
20230720,193200,205965275,2370,2370,2370,2370,0
20230720,193100,205965275,2370,2370,2370,2370,0
20230720,193000,205965275,2370,2370,2370,2370,0
20230720,192900,205965275,2370,2370,2370,2370,0
20230720,192800,205965275,2370,2370,2370,2370,0
20230720,192700,205965275,2370,2370,2370,2370,0
20230720,192600,205965275,2370,2370,2370,2370,0
20230720,192500,205965275,2370,2370,2370,2370,0
20230720,192400,205965275,2370,2370,2370,2370,0
20230720,192300,205965275,2370,2370,2370,2370,0
20230720,192200,205965275,2370,2370,2370,2370,0
20230720,192100,205965275,2370,2370,2370,2370,0
20230720,192000,205965275,2370,2370,2370,2370,0
20230720,191900,205965275,2370,2370,2370,2370,0
20230720,191800,205965275,2370,2370,2370,2370,0
20230720,191700,205965275,2370,2370,2370,2370,0
20230720,191600,205965275,2370,2370,2370,2370,1118
20230720,191500,205965275,2370,2370,2370,2370,0
20230720,191400,205965275,2370,2370,2370,2370,0
20230720,191300,205965275,2370,2370,2370,2370,0
20230720,191200,205965275,2370,2370,2370,2370,0
20230720,191100,205965275,2370,2370,2370,2370,0
20230720,191000,205965275,2370,2370,2370,2370,0
20230720,190900,205965275,2370,2370,2370,2370,0
20230720,190800,205965275,2370,2370,2370,2370,0
20230720,190700,205965275,2370,2370,2370,2370,0
20230720,190600,205965275,2370,2370,2370,2370,0
20230720,190500,205965275,2370,2370,2370,2370,0
20230720,190400,205965275,2370,2370,2370,2370,0
20230720,190300,205965275,2370,2370,2370,2370,0
20230720,190200,205965275,2370,2370,2370,2370,0
20230720,190100,205965275,2370,2370,2370,2370,0
20230720,190000,205965275,2370,2370,2370,2370,0
20230720,185900,205965275,2370,2370,2370,2370,0
20230720,185800,205965275,2370,2370,2370,2370,0
20230720,185700,205965275,2370,2370,2370,2370,0
20230720,185600,205965275,2370,2370,2370,2370,0
20230720,185500,205965275,2370,2370,2370,2370,0
20230720,185400,205965275,2370,2370,2370,2370,0
20230720,185300,205965275,2370,2370,2370,2370,0
20230720,185200,205965275,2370,2370,2370,2370,0
20230720,185100,205965275,2370,2370,2370,2370,0
20230720,185000,205965275,2370,2370,2370,2370,0
20230720,184900,205965275,2370,2370,2370,2370,0
20230720,184800,205965275,2370,2370,2370,2370,0
20230720,184700,205965275,2370,2370,2370,2370,0
20230720,184600,205965275,2370,2370,2370,2370,1118
20230720,184500,205965275,2370,2370,2370,2370,0
20230720,184400,205965275,2370,2370,2370,2370,0
20230720,184300,205965275,2370,2370,2370,2370,0
20230720,184200,205965275,2370,2370,2370,2370,0
20230720,184100,205965275,2370,2370,2370,2370,0
20230720,184000,205965275,2370,2370,2370,2370,0
20230720,183900,205965275,2370,2370,2370,2370,0
20230720,183800,205965275,2370,2370,2370,2370,0
20230720,183700,205965275,2370,2370,2370,2370,0
20230720,183600,205965275,2370,2370,2370,2370,0
20230720,183500,205965275,2370,2370,2370,2370,0
20230720,183400,205965275,2370,2370,2370,2370,0
20230720,183300,205965275,2370,2370,2370,2370,0
20230720,183200,205965275,2370,2370,2370,2370,0
20230720,183100,205965275,2370,2370,2370,2370,0
20230720,183000,205965275,2370,2370,2370,2370,0
20230720,182900,205965275,2370,2370,2370,2370,0
20230720,182800,205965275,2370,2370,2370,2370,0
20230720,182700,205965275,2370,2370,2370,2370,0
20230720,182600,205965275,2370,2370,2370,2370,0
20230720,182500,205965275,2370,2370,2370,2370,0
20230720,182400,205965275,2370,2370,2370,2370,0
20230720,182300,205965275,2370,2370,2370,2370,0
20230720,182200,205965275,2370,2370,2370,2370,0
20230720,182100,205965275,2370,2370,2370,2370,0
20230720,182000,205965275,2370,2370,2370,2370,0
20230720,181900,205965275,2370,2370,2370,2370,0
20230720,181800,205965275,2370,2370,2370,2370,0
20230720,181700,205965275,2370,2370,2370,2370,0
20230720,181600,205965275,2370,2370,2370,2370,1118
20230720,181500,205965275,2370,2370,2370,2370,0
20230720,181400,205965275,2370,2370,2370,2370,0
20230720,181300,205965275,2370,2370,2370,2370,0
20230720,181200,205965275,2370,2370,2370,2370,0
20230720,181100,205965275,2370,2370,2370,2370,0
20230720,181000,205965275,2370,2370,2370,2370,0
20230720,180900,205965275,2370,2370,2370,2370,0
20230720,180800,205965275,2370,2370,2370,2370,0
20230720,180700,205965275,2370,2370,2370,2370,0
20230720,180600,205965275,2370,2370,2370,2370,0
20230720,180500,205965275,2370,2370,2370,2370,0
20230720,180400,205965275,2370,2370,2370,2370,0
20230720,180300,205965275,2370,2370,2370,2370,0
20230720,180200,205965275,2370,2370,2370,2370,0
20230720,180100,205965275,2370,2370,2370,2370,0
20230720,180000,205965275,2370,2370,2370,2370,0
20230720,175900,205965275,2370,2370,2370,2370,0
20230720,175800,205965275,2370,2370,2370,2370,0
20230720,175700,205965275,2370,2370,2370,2370,0
20230720,175600,205965275,2370,2370,2370,2370,0
20230720,175500,205965275,2370,2370,2370,2370,0
20230720,175400,205965275,2370,2370,2370,2370,0
20230720,175300,205965275,2370,2370,2370,2370,0
20230720,175200,205965275,2370,2370,2370,2370,0
20230720,175100,205965275,2370,2370,2370,2370,0
20230720,175000,205965275,2370,2370,2370,2370,0
20230720,174900,205965275,2370,2370,2370,2370,0
20230720,174800,205965275,2370,2370,2370,2370,0
20230720,174700,205965275,2370,2370,2370,2370,0
20230720,174600,205965275,2370,2370,2370,2370,1118
20230720,174500,205965275,2370,2370,2370,2370,0
20230720,174400,205965275,2370,2370,2370,2370,0
20230720,174300,205965275,2370,2370,2370,2370,0
20230720,174200,205965275,2370,2370,2370,2370,0
20230720,174100,205965275,2370,2370,2370,2370,0
20230720,174000,205965275,2370,2370,2370,2370,0
20230720,173900,205965275,2370,2370,2370,2370,0
20230720,173800,205965275,2370,2370,2370,2370,0
20230720,173700,205965275,2370,2370,2370,2370,0
20230720,173600,205965275,2370,2370,2370,2370,0
20230720,173500,205965275,2370,2370,2370,2370,0
20230720,173400,205965275,2370,2370,2370,2370,0
20230720,173300,205965275,2370,2370,2370,2370,0
20230720,173200,205965275,2370,2370,2370,2370,0
20230720,173100,205965275,2370,2370,2370,2370,0
20230720,173000,205965275,2370,2370,2370,2370,0
20230720,172900,205965275,2370,2370,2370,2370,0
20230720,172800,205965275,2370,2370,2370,2370,0
20230720,172700,205965275,2370,2370,2370,2370,0
20230720,172600,205965275,2370,2370,2370,2370,0
20230720,172500,205965275,2370,2370,2370,2370,0
20230720,172400,205965275,2370,2370,2370,2370,0
20230720,172300,205965275,2370,2370,2370,2370,0
20230720,172200,205965275,2370,2370,2370,2370,0
20230720,172100,205965275,2370,2370,2370,2370,0
20230720,172000,205965275,2370,2370,2370,2370,0
20230720,171900,205965275,2370,2370,2370,2370,0
20230720,171800,205965275,2370,2370,2370,2370,0
20230720,171700,205965275,2370,2370,2370,2370,0
20230720,171600,205965275,2370,2370,2370,2370,1118
20230720,171500,205965275,2370,2370,2370,2370,0
20230720,171400,205965275,2370,2370,2370,2370,0
20230720,171300,205965275,2370,2370,2370,2370,0
20230720,171200,205965275,2370,2370,2370,2370,0
20230720,171100,205965275,2370,2370,2370,2370,0
20230720,171000,205965275,2370,2370,2370,2370,0
20230720,170900,205965275,2370,2370,2370,2370,0
20230720,170800,205965275,2370,2370,2370,2370,0
20230720,170700,205965275,2370,2370,2370,2370,0
20230720,170600,205965275,2370,2370,2370,2370,0
20230720,170500,205965275,2370,2370,2370,2370,0
20230720,170400,205965275,2370,2370,2370,2370,0
20230720,170300,205965275,2370,2370,2370,2370,0
20230720,170200,205965275,2370,2370,2370,2370,0
20230720,170100,205965275,2370,2370,2370,2370,0
20230720,170000,205965275,2370,2370,2370,2370,0
20230720,165900,205965275,2370,2370,2370,2370,0
20230720,165800,205965275,2370,2370,2370,2370,0
20230720,165700,205965275,2370,2370,2370,2370,0
20230720,165600,205965275,2370,2370,2370,2370,0
20230720,165500,205965275,2370,2370,2370,2370,0
20230720,165400,205965275,2370,2370,2370,2370,0
20230720,165300,205965275,2370,2370,2370,2370,0
20230720,165200,205965275,2370,2370,2370,2370,0
20230720,165100,205965275,2370,2370,2370,2370,0
20230720,165000,205965275,2370,2370,2370,2370,0
20230720,164900,205965275,2370,2370,2370,2370,0
20230720,164800,205965275,2370,2370,2370,2370,0
20230720,164700,205965275,2370,2370,2370,2370,0
20230720,164600,205965275,2370,2370,2370,2370,1118
20230720,164500,205965275,2370,2370,2370,2370,0
20230720,164400,205965275,2370,2370,2370,2370,0
20230720,164300,205965275,2370,2370,2370,2370,0
20230720,164200,205965275,2370,2370,2370,2370,0
20230720,164100,205965275,2370,2370,2370,2370,0
20230720,164000,205965275,2370,2370,2370,2370,0
20230720,163900,205965275,2370,2370,2370,2370,0
20230720,163800,205965275,2370,2370,2370,2370,0
20230720,163700,205965275,2370,2370,2370,2370,0
20230720,163600,205965275,2370,2370,2370,2370,0
20230720,163500,205965275,2370,2370,2370,2370,0
20230720,163400,205965275,2370,2370,2370,2370,0
20230720,163300,205965275,2370,2370,2370,2370,0
20230720,163200,205965275,2370,2370,2370,2370,0
20230720,163100,205965275,2370,2370,2370,2370,0
20230720,163000,205965275,2370,2370,2370,2370,0
20230720,162900,205965275,2370,2370,2370,2370,0
20230720,162800,205965275,2370,2370,2370,2370,0
20230720,162700,205965275,2370,2370,2370,2370,0
20230720,162600,205965275,2370,2370,2370,2370,0
20230720,162500,205965275,2370,2370,2370,2370,0
20230720,162400,205965275,2370,2370,2370,2370,0
20230720,162300,205965275,2370,2370,2370,2370,0
20230720,162200,205965275,2370,2370,2370,2370,0
20230720,162100,205965275,2370,2370,2370,2370,0
20230720,162000,205965275,2370,2370,2370,2370,0
20230720,161900,205965275,2370,2370,2370,2370,0
20230720,161800,205965275,2370,2370,2370,2370,0
20230720,161700,205965275,2370,2370,2370,2370,0
20230720,161600,205965275,2370,2370,2370,2370,1118
20230720,161500,205965275,2370,2370,2370,2370,0
20230720,161400,205965275,2370,2370,2370,2370,0
20230720,161300,205965275,2370,2370,2370,2370,0
20230720,161200,205965275,2370,2370,2370,2370,0
20230720,161100,205965275,2370,2370,2370,2370,0
20230720,161000,205965275,2370,2370,2370,2370,0
20230720,160900,205965275,2370,2370,2370,2370,0
20230720,160800,205965275,2370,2370,2370,2370,0
20230720,160700,205965275,2370,2370,2370,2370,0
20230720,160600,205965275,2370,2370,2370,2370,0
20230720,160500,205965275,2370,2370,2370,2370,0
20230720,160400,205965275,2370,2370,2370,2370,0
20230720,160300,205965275,2370,2370,2370,2370,0
20230720,160200,205965275,2370,2370,2370,2370,0
20230720,160100,205965275,2370,2370,2370,2370,0
20230720,160000,205965275,2370,2370,2370,2370,0
20230720,155900,205965275,2370,2370,2370,2370,0
20230720,155800,205965275,2370,2370,2370,2370,0
20230720,155700,205965275,2370,2370,2370,2370,0
20230720,155600,205965275,2370,2370,2370,2370,0
20230720,155500,205965275,2370,2370,2370,2370,0
20230720,155400,205965275,2370,2370,2370,2370,0
20230720,155300,205965275,2370,2370,2370,2370,0
20230720,155200,205965275,2370,2370,2370,2370,0
20230720,155100,205965275,2370,2370,2370,2370,0
20230720,155000,205965275,2370,2370,2370,2370,0
20230720,154900,205965275,2370,2370,2370,2370,0
20230720,154800,205965275,2370,2370,2370,2370,0
20230720,154700,205965275,2370,2370,2370,2370,0
20230720,154600,205965275,2370,2370,2370,2370,1118
20230720,154500,205965275,2370,2370,2370,2370,0
20230720,154400,205965275,2370,2370,2370,2370,0
20230720,154300,205965275,2370,2370,2370,2370,0
20230720,154200,205965275,2370,2370,2370,2370,0
20230720,154100,205965275,2370,2370,2370,2370,0
20230720,154000,205965275,2370,2370,2370,2370,0
20230720,153900,205965275,2370,2370,2370,2370,0
20230720,153800,205965275,2370,2370,2370,2370,0
20230720,153700,205965275,2370,2370,2370,2370,0
20230720,153600,205965275,2370,2370,2370,2370,0
20230720,153500,205965275,2370,2370,2370,2370,0
20230720,153400,205965275,2370,2370,2370,2370,0
20230720,153300,205965275,2370,2370,2370,2370,0
20230720,153200,205965275,2370,2370,2370,2370,0
20230720,153100,205965275,2370,2370,2370,2370,0
20230720,153000,205965275,2370,2370,2370,2370,1118
20230720,152900,203315615,2375,2375,2375,2375,0
20230720,152800,203315615,2375,2375,2375,2375,0
20230720,152700,203315615,2375,2375,2375,2375,0
20230720,152600,203315615,2375,2375,2375,2375,0
20230720,152500,203315615,2375,2375,2375,2375,0
20230720,152400,203315615,2375,2375,2375,2375,0
20230720,152300,203315615,2375,2375,2375,2375,0
20230720,152200,203315615,2375,2375,2375,2375,0
20230720,152100,203315615,2375,2375,2375,2375,0
20230720,152000,203315615,2375,2375,2375,2375,0
20230720,151900,203315615,2375,2375,2375,2375,0
20230720,151800,203315615,2375,2370,2375,2360,1963
20230720,151700,198681035,2360,2365,2365,2360,129
20230720,151600,198376245,2365,2365,2365,2365,1
20230720,151500,198373880,2370,2365,2370,2365,3
20230720,151400,198366780,2375,2375,2375,2375,1
20230720,151300,198364405,2370,2370,2370,2370,0
20230720,151200,198364405,2370,2365,2370,2350,775
20230720,151100,196540530,2370,2365,2370,2365,2048
20230720,151000,191686840,2370,2365,2370,2365,235
20230720,150900,191131050,2370,2370,2370,2370,613
20230720,150800,189678240,2370,2370,2370,2370,5
20230720,150700,189666390,2370,2370,2370,2370,23
20230720,150600,189611880,2370,2370,2370,2370,0
20230720,150500,189611880,2370,2370,2370,2370,0
20230720,150400,189611880,2370,2370,2370,2370,1
20230720,150300,189609510,2370,2370,2370,2370,0
20230720,150200,189609510,2370,2365,2370,2365,45
20230720,150100,189502930,2370,2355,2370,2355,8
20230720,150000,189484075,2360,2360,2360,2360,3
20230720,145900,189476995,2370,2360,2370,2360,87
20230720,145800,189271665,2370,2370,2370,2370,0
20230720,145700,189271665,2370,2360,2370,2360,123
20230720,145600,188981365,2370,2360,2370,2360,23
20230720,145500,188927075,2370,2370,2370,2370,0
20230720,145400,188927075,2370,2360,2370,2360,23
20230720,145300,188872785,2370,2360,2370,2360,26
20230720,145200,188811385,2370,2365,2370,2350,2872
20230720,145100,182059995,2350,2350,2350,2350,22
20230720,145000,182008295,2365,2360,2370,2345,523
20230720,144900,180778750,2370,2360,2370,2360,24
20230720,144800,180722090,2370,2370,2370,2370,19
20230720,144700,180677060,2370,2370,2370,2370,0
20230720,144600,180677060,2370,2370,2370,2370,1
20230720,144500,180674690,2360,2360,2370,2360,128
20230720,144400,180372600,2360,2360,2360,2360,43
20230720,144300,180271120,2360,2360,2360,2360,43
20230720,144200,180169640,2360,2360,2360,2360,22
20230720,144100,180117720,2370,2360,2370,2360,119
20230720,144000,179836280,2370,2370,2370,2370,0
20230720,143900,179836280,2370,2370,2370,2370,1
20230720,143800,179833910,2370,2370,2370,2370,0
20230720,143700,179833910,2370,2370,2370,2370,60
20230720,143600,179691710,2370,2360,2370,2360,270
20230720,143500,179054500,2360,2360,2360,2360,0
20230720,143400,179054500,2360,2355,2360,2345,2232
20230720,143300,173814025,2355,2355,2360,2355,123
20230720,143200,173524310,2355,2355,2355,2355,0
20230720,143100,173524310,2355,2355,2355,2355,1
20230720,143000,173521955,2355,2355,2355,2355,283
20230720,142900,172855490,2360,2355,2360,2355,30
20230720,142800,172784835,2360,2350,2360,2350,29
20230720,142700,172716675,2350,2350,2350,2350,46
20230720,142600,172608575,2350,2350,2355,2350,58
20230720,142500,172472240,2350,2350,2350,2350,7
20230720,142400,172455790,2355,2355,2355,2355,59
20230720,142300,172316845,2355,2355,2355,2355,67
20230720,142200,172159060,2360,2355,2360,2355,38
20230720,142100,172069560,2355,2355,2355,2355,15
20230720,142000,172034235,2355,2355,2355,2355,7
20230720,141900,172017750,2360,2355,2360,2355,709
20230720,141800,170348050,2355,2350,2355,2350,9
20230720,141700,170326895,2350,2350,2350,2350,37
20230720,141600,170239945,2350,2350,2350,2350,135
20230720,141500,169922695,2350,2350,2350,2350,36
20230720,141400,169838095,2350,2350,2350,2350,36
20230720,141300,169753495,2350,2350,2350,2350,30
20230720,141200,169682995,2350,2350,2350,2350,36
20230720,141100,169598395,2350,2350,2350,2350,14
20230720,141000,169565495,2350,2350,2350,2350,342
20230720,140900,168761795,2360,2350,2360,2350,48
20230720,140800,168648935,2350,2350,2350,2350,50
20230720,140700,168531435,2350,2350,2350,2350,41
20230720,140600,168435085,2350,2350,2350,2350,73
20230720,140500,168263535,2350,2350,2350,2350,98
20230720,140400,168033235,2350,2350,2350,2350,128
20230720,140300,167732435,2350,2350,2350,2350,64
20230720,140200,167582035,2350,2360,2360,2350,23
20230720,140100,167527820,2350,2350,2350,2350,50
20230720,140000,167410320,2350,2350,2350,2350,48
20230720,135900,167297520,2350,2350,2350,2350,44
20230720,135800,167194120,2350,2345,2350,2345,69
20230720,135700,167032105,2345,2345,2345,2345,18
20230720,135600,166989895,2375,2360,2375,2335,5508
20230720,135500,154057875,2365,2365,2365,2365,441
20230720,135400,153014910,2365,2365,2365,2365,61
20230720,135300,152870645,2365,2370,2370,2365,19
20230720,135200,152825685,2375,2365,2375,2365,46
20230720,135100,152716885,2365,2360,2365,2360,171
20230720,135000,152312640,2360,2360,2360,2360,27
20230720,134900,152248920,2360,2365,2365,2360,111
20230720,134800,151986710,2365,2365,2365,2365,333
20230720,134700,151199165,2365,2370,2370,2365,57
20230720,134600,151064345,2375,2370,2375,2370,136
20230720,134500,150742020,2370,2370,2370,2370,187
20230720,134400,150298830,2375,2375,2375,2370,1526
20230720,134300,146674685,2375,2375,2375,2375,19
20230720,134200,146629560,2375,2375,2375,2375,27
20230720,134100,146565435,2375,2375,2375,2375,28
20230720,134000,146498935,2375,2375,2375,2375,28
20230720,133900,146432435,2375,2375,2375,2375,28
20230720,133800,146365935,2375,2375,2375,2375,41
20230720,133700,146268560,2380,2375,2380,2375,80
20230720,133600,146078230,2375,2380,2380,2375,31
20230720,133500,146004555,2380,2375,2380,2375,7
20230720,133400,145987925,2375,2375,2375,2375,13
20230720,133300,145957050,2375,2375,2375,2375,12
20230720,133200,145928550,2375,2380,2380,2375,20
20230720,133100,145881045,2375,2380,2380,2375,10
20230720,133000,145857275,2375,2375,2375,2375,21
20230720,132900,145807400,2375,2375,2380,2375,19
20230720,132800,145762270,2380,2375,2380,2375,20
20230720,132700,145714720,2375,2375,2375,2375,27
20230720,132600,145650595,2375,2380,2380,2375,9
20230720,132500,145629210,2375,2375,2375,2375,27
20230720,132400,145565085,2380,2370,2380,2370,71
20230720,132300,145396205,2370,2370,2370,2370,13
20230720,132200,145365395,2370,2370,2370,2370,15
20230720,132100,145329845,2370,2370,2370,2370,18
20230720,132000,145287185,2370,2370,2370,2370,19
20230720,131900,145242155,2370,2370,2370,2370,23
20230720,131800,145187645,2370,2370,2370,2370,155
20230720,131700,144820295,2370,2370,2385,2370,12
20230720,131600,144791840,2370,2370,2370,2370,12
20230720,131500,144763400,2385,2385,2385,2385,0
20230720,131400,144763400,2385,2370,2385,2370,4
20230720,131300,144753905,2370,2370,2370,2370,12
20230720,131200,144725465,2385,2385,2385,2385,0
20230720,131100,144725465,2385,2370,2385,2370,4
20230720,131000,144715970,2370,2370,2370,2370,6
20230720,130900,144701750,2370,2370,2370,2370,9
20230720,130800,144680420,2370,2370,2370,2370,6
20230720,130700,144666200,2380,2380,2380,2380,7
20230720,130600,144649540,2380,2380,2380,2380,265
20230720,130500,144018840,2380,2380,2380,2380,18
20230720,130400,143976000,2380,2380,2380,2380,21
20230720,130300,143926020,2380,2375,2380,2375,236
20230720,130200,143364400,2375,2375,2375,2375,67
20230720,130100,143205275,2375,2370,2375,2370,156
20230720,130000,142834805,2370,2370,2370,2370,3
20230720,125900,142827695,2375,2370,2375,2370,509
20230720,125800,141618865,2370,2370,2370,2370,3
20230720,125700,141611755,2375,2370,2375,2370,8
20230720,125600,141592765,2370,2370,2370,2370,26
20230720,125500,141531145,2370,2370,2370,2370,9
20230720,125400,141509815,2375,2370,2375,2370,4
20230720,125300,141500330,2375,2370,2375,2370,8
20230720,125200,141481360,2375,2370,2375,2370,9
20230720,125100,141460015,2370,2375,2375,2370,104
20230720,125000,141213530,2370,2370,2375,2370,7
20230720,124900,141196935,2375,2370,2375,2370,14
20230720,124800,141163715,2375,2370,2375,2370,11
20230720,124700,141137620,2375,2375,2375,2375,2
20230720,124600,141132870,2370,2370,2370,2370,6
20230720,124500,141118650,2370,2370,2370,2370,9
20230720,124400,141097320,2370,2370,2370,2370,3
20230720,124300,141090210,2375,2375,2375,2375,110
20230720,124200,140828960,2375,2375,2375,2375,6
20230720,124100,140814710,2375,2375,2375,2375,6
20230720,124000,140800460,2375,2375,2375,2375,425
20230720,123900,139791085,2375,2375,2375,2375,69
20230720,123800,139627210,2375,2375,2375,2375,6
20230720,123700,139612960,2375,2375,2375,2375,3
20230720,123600,139605835,2375,2375,2375,2375,6
20230720,123500,139591585,2375,2375,2375,2375,6
20230720,123400,139577335,2375,2375,2375,2375,6
20230720,123300,139563085,2375,2375,2375,2375,3
20230720,123200,139555960,2375,2375,2375,2375,6
20230720,123100,139541710,2380,2380,2380,2380,288
20230720,123000,138856270,2385,2385,2385,2385,0
20230720,122900,138856270,2385,2385,2385,2385,0
20230720,122800,138856270,2385,2385,2385,2385,0
20230720,122700,138856270,2385,2380,2385,2380,133
20230720,122600,138539570,2385,2385,2385,2385,0
20230720,122500,138539570,2385,2385,2385,2385,0
20230720,122400,138539570,2385,2385,2385,2385,0
20230720,122300,138539570,2385,2385,2385,2385,63
20230720,122200,138389315,2385,2385,2385,2380,3
20230720,122100,138382165,2385,2385,2385,2385,0
20230720,122000,138382165,2385,2385,2385,2385,0
20230720,121900,138382165,2385,2385,2385,2385,0
20230720,121800,138382165,2385,2385,2385,2385,0
20230720,121700,138382165,2385,2385,2385,2385,0
20230720,121600,138382165,2385,2385,2385,2385,0
20230720,121500,138382165,2385,2385,2385,2385,562
20230720,121400,137041795,2385,2385,2385,2385,0
20230720,121300,137041795,2385,2385,2385,2385,0
20230720,121200,137041795,2385,2385,2385,2385,0
20230720,121100,137041795,2385,2385,2385,2385,0
20230720,121000,137041795,2385,2385,2385,2385,0
20230720,120900,137041795,2385,2385,2385,2385,63
20230720,120800,136891540,2385,2385,2385,2385,0
20230720,120700,136891540,2385,2385,2385,2385,0
20230720,120600,136891540,2385,2385,2385,2385,0
20230720,120500,136891540,2385,2385,2385,2385,0
20230720,120400,136891540,2385,2385,2385,2385,0
20230720,120300,136891540,2385,2385,2385,2385,0
20230720,120200,136891540,2385,2385,2385,2385,0
20230720,120100,136891540,2385,2385,2385,2385,2
20230720,120000,136886770,2380,2380,2380,2380,10
20230720,115900,136862970,2385,2385,2385,2385,0
20230720,115800,136862970,2385,2385,2385,2385,0
20230720,115700,136862970,2385,2385,2385,2385,0
20230720,115600,136862970,2385,2385,2385,2385,64
20230720,115500,136710330,2385,2385,2385,2385,0
20230720,115400,136710330,2385,2385,2385,2385,0
20230720,115300,136710330,2385,2385,2385,2385,0
20230720,115200,136710330,2385,2385,2385,2385,0
20230720,115100,136710330,2385,2385,2385,2385,0
20230720,115000,136710330,2385,2385,2385,2375,562
20230720,114900,135372830,2385,2385,2385,2385,0
20230720,114800,135372830,2385,2385,2385,2385,0
20230720,114700,135372830,2385,2385,2385,2385,3
20230720,114600,135365675,2385,2385,2385,2385,0
20230720,114500,135365675,2385,2385,2385,2385,57
20230720,114400,135229730,2385,2385,2385,2385,0
20230720,114300,135229730,2385,2385,2385,2385,0
20230720,114200,135229730,2385,2385,2385,2385,0
20230720,114100,135229730,2385,2385,2385,2385,0
20230720,114000,135229730,2385,2385,2385,2385,0
20230720,113900,135229730,2385,2385,2385,2385,8
20230720,113800,135210650,2385,2385,2385,2385,1
20230720,113700,135208265,2375,2375,2375,2375,100
20230720,113600,134970765,2385,2385,2385,2385,50
20230720,113500,134851515,2385,2385,2385,2385,0
20230720,113400,134851515,2385,2380,2385,2380,504
20230720,113300,133649490,2385,2375,2385,2375,105
20230720,113200,133400105,2380,2380,2380,2380,696
20230720,113100,131743625,2385,2385,2385,2385,0
20230720,113000,131743625,2385,2385,2385,2385,0
20230720,112900,131743625,2385,2385,2385,2385,0
20230720,112800,131743625,2385,2385,2385,2385,0
20230720,112700,131743625,2385,2385,2385,2385,868
20230720,112600,129673445,2385,2385,2385,2385,0
20230720,112500,129673445,2385,2385,2385,2385,0
20230720,112400,129673445,2385,2385,2385,2385,0
20230720,112300,129673445,2385,2380,2385,2380,5
20230720,112200,129661530,2385,2385,2385,2385,59
20230720,112100,129520815,2385,2385,2385,2385,0
20230720,112000,129520815,2385,2385,2385,2385,0
20230720,111900,129520815,2385,2385,2385,2385,100
20230720,111800,129282315,2385,2385,2385,2385,1
20230720,111700,129279930,2385,2385,2385,2385,0
20230720,111600,129279930,2385,2385,2385,2385,0
20230720,111500,129279930,2385,2385,2385,2385,0
20230720,111400,129279930,2385,2385,2385,2385,2
20230720,111300,129275160,2385,2385,2385,2385,0
20230720,111200,129275160,2385,2385,2385,2385,0
20230720,111100,129275160,2385,2390,2390,2385,257
20230720,111000,128662180,2390,2390,2390,2390,0
20230720,110900,128662180,2390,2385,2390,2385,51
20230720,110800,128540540,2390,2385,2390,2385,179
20230720,110700,128113620,2390,2380,2390,2380,356
20230720,110600,127265725,2380,2380,2380,2380,10
20230720,110500,127241925,2380,2380,2380,2380,0
20230720,110400,127241925,2380,2380,2380,2380,0
20230720,110300,127241925,2380,2380,2380,2380,0
20230720,110200,127241925,2380,2380,2380,2380,1
20230720,110100,127239545,2380,2380,2380,2380,0
20230720,110000,127239545,2380,2380,2380,2380,0
20230720,105900,127239545,2380,2380,2380,2380,154
20230720,105800,126873025,2380,2380,2380,2380,0
20230720,105700,126873025,2380,2365,2380,2360,817
20230720,105600,124941530,2370,2370,2370,2370,1000
20230720,105500,122571530,2370,2370,2370,2370,0
20230720,105400,122571530,2370,2370,2370,2370,0
20230720,105300,122571530,2370,2370,2370,2370,82
20230720,105200,122377190,2370,2370,2370,2370,0
20230720,105100,122377190,2370,2370,2370,2370,0
20230720,105000,122377190,2370,2370,2370,2370,0
20230720,104900,122377190,2370,2370,2370,2370,0
20230720,104800,122377190,2370,2370,2370,2370,0
20230720,104700,122377190,2370,2370,2370,2370,0
20230720,104600,122377190,2370,2370,2370,2370,0
20230720,104500,122377190,2370,2370,2370,2370,430
20230720,104400,121358090,2385,2385,2385,2385,0
20230720,104300,121358090,2385,2385,2385,2385,0
20230720,104200,121358090,2385,2385,2385,2385,0
20230720,104100,121358090,2385,2385,2385,2385,0
20230720,104000,121358090,2385,2385,2385,2385,4
20230720,103900,121348550,2385,2385,2385,2385,0
20230720,103800,121348550,2385,2385,2385,2385,65
20230720,103700,121193525,2385,2385,2385,2385,0
20230720,103600,121193525,2385,2385,2385,2385,2
20230720,103500,121188755,2370,2370,2370,2370,0
20230720,103400,121188755,2370,2370,2370,2370,1
20230720,103300,121186385,2385,2385,2385,2385,10
20230720,103200,121162535,2385,2385,2385,2385,0
20230720,103100,121162535,2385,2385,2385,2385,0
20230720,103000,121162535,2385,2385,2385,2385,0
20230720,102900,121162535,2385,2385,2385,2385,0
20230720,102800,121162535,2385,2385,2385,2385,400
20230720,102700,120208535,2385,2375,2385,2370,440
20230720,102600,119165710,2385,2370,2385,2370,64
20230720,102500,119014015,2385,2385,2385,2385,1
20230720,102400,119011630,2375,2375,2375,2375,1
20230720,102300,119009255,2385,2385,2385,2385,1
20230720,102200,119006870,2380,2375,2380,2370,157
20230720,102100,118634190,2370,2380,2385,2370,61
20230720,102000,118488905,2385,2385,2385,2385,0
20230720,101900,118488905,2385,2375,2385,2375,4
20230720,101800,118479380,2385,2375,2385,2370,158
20230720,101700,118104870,2385,2385,2385,2385,0
20230720,101600,118104870,2385,2385,2385,2385,0
20230720,101500,118104870,2385,2385,2385,2385,0
20230720,101400,118104870,2385,2385,2385,2385,0
20230720,101300,118104870,2385,2385,2385,2385,0
20230720,101200,118104870,2385,2380,2385,2380,1043
20230720,101100,115622525,2370,2370,2380,2370,380
20230720,101000,114721910,2370,2370,2370,2370,63
20230720,100900,114572600,2365,2365,2365,2365,1
20230720,100800,114570235,2370,2370,2370,2370,3
20230720,100700,114563125,2370,2350,2370,2350,1819
20230720,100600,110286975,2350,2350,2350,2350,0
20230720,100500,110286975,2350,2350,2350,2350,0
20230720,100400,110286975,2350,2350,2350,2350,40
20230720,100300,110192975,2345,2340,2345,2340,201
20230720,100200,109722630,2340,2340,2340,2340,0
20230720,100100,109722630,2340,2340,2340,2340,1
20230720,100000,109720290,2350,2350,2350,2350,0
20230720,095900,109720290,2350,2350,2350,2350,0
20230720,095800,109720290,2350,2345,2350,2345,157
20230720,095700,109351490,2345,2345,2345,2345,0
20230720,095600,109351490,2345,2350,2350,2345,1152
20230720,095500,106644790,2350,2350,2350,2350,58
20230720,095400,106508490,2350,2350,2350,2350,0
20230720,095300,106508490,2350,2350,2350,2350,1
20230720,095200,106506140,2340,2350,2350,2340,995
20230720,095100,104174505,2350,2350,2350,2350,1
20230720,095000,104172155,2350,2350,2350,2350,1
20230720,094900,104169805,2345,2350,2350,2345,2
20230720,094800,104165110,2350,2350,2350,2350,1133
20230720,094700,101502560,2350,2360,2360,2350,879
20230720,094600,99432680,2370,2370,2370,2370,0
20230720,094500,99432680,2370,2370,2370,2370,0
20230720,094400,99432680,2370,2370,2370,2370,0
20230720,094300,99432680,2370,2370,2370,2370,0
20230720,094200,99432680,2370,2370,2370,2370,50
20230720,094100,99314180,2365,2365,2365,2365,65
20230720,094000,99160455,2370,2370,2370,2370,1
20230720,093900,99158085,2370,2370,2370,2370,0
20230720,093800,99158085,2370,2370,2370,2370,1
20230720,093700,99155715,2360,2360,2360,2360,0
20230720,093600,99155715,2360,2370,2370,2360,81
20230720,093500,98964505,2370,2370,2370,2370,50
20230720,093400,98846005,2370,2370,2370,2370,115
20230720,093300,98573455,2370,2360,2370,2360,153
20230720,093200,98210885,2370,2370,2370,2370,25
20230720,093100,98151635,2370,2370,2370,2370,0
20230720,093000,98151635,2370,2370,2370,2370,0
20230720,092900,98151635,2370,2370,2370,2370,1
20230720,092800,98149265,2360,2365,2365,2360,749
20230720,092700,96377925,2360,2370,2370,2360,715
20230720,092600,94686785,2375,2375,2375,2375,183
20230720,092500,94252160,2380,2380,2380,2380,0
20230720,092400,94252160,2380,2380,2380,2380,0
20230720,092300,94252160,2380,2380,2380,2380,212
20230720,092200,93747600,2375,2380,2380,2375,805
20230720,092100,91831750,2380,2380,2380,2380,0
20230720,092000,91831750,2380,2380,2380,2380,1
20230720,091900,91829370,2380,2380,2380,2380,0
20230720,091800,91829370,2380,2370,2380,2370,42
20230720,091700,91729710,2370,2380,2380,2370,502
20230720,091600,90534970,2380,2370,2380,2370,832
20230720,091500,88563120,2360,2360,2360,2360,400
20230720,091400,87619120,2370,2365,2370,2365,19
20230720,091300,87574180,2360,2365,2365,2360,195
20230720,091200,87113945,2360,2360,2360,2360,39
20230720,091100,87021905,2360,2360,2360,2360,400
20230720,091000,86077905,2365,2380,2380,2365,1660
20230720,090900,82146940,2380,2380,2380,2380,0
20230720,090800,82146940,2380,2380,2380,2380,11
20230720,090700,82120760,2380,2375,2380,2375,121
20230720,090600,81833280,2375,2375,2380,2375,642
20230720,090500,80306010,2380,2380,2385,2380,1072
20230720,090400,77754645,2380,2380,2390,2365,1680
20230720,090300,73761255,2390,2410,2410,2390,715
20230720,090200,72045125,2410,2440,2445,2410,18130
20230720,090100,28194645,2450,2450,2470,2430,1190
20230720,090000,25278910,2450,2420,2455,2420,10391