KissMeData/004270/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184000,311249110,2195,2195,2195,2195,13690
20230720,183900,311249110,2195,2195,2195,2195,0
20230720,183800,311249110,2195,2195,2195,2195,0
20230720,183700,311249110,2195,2195,2195,2195,0
20230720,183600,311249110,2195,2195,2195,2195,0
20230720,183500,311249110,2195,2195,2195,2195,0
20230720,183400,311249110,2195,2195,2195,2195,0
20230720,183300,311249110,2195,2195,2195,2195,0
20230720,183200,311249110,2195,2195,2195,2195,0
20230720,183100,311249110,2195,2195,2195,2195,0
20230720,183000,311249110,2195,2195,2195,2195,0
20230720,182900,311249110,2195,2195,2195,2195,0
20230720,182800,311249110,2195,2195,2195,2195,0
20230720,182700,311249110,2195,2195,2195,2195,0
20230720,182600,311249110,2195,2195,2195,2195,0
20230720,182500,311249110,2195,2195,2195,2195,0
20230720,182400,311249110,2195,2195,2195,2195,0
20230720,182300,311249110,2195,2195,2195,2195,0
20230720,182200,311249110,2195,2195,2195,2195,0
20230720,182100,311249110,2195,2195,2195,2195,0
20230720,182000,311249110,2195,2195,2195,2195,0
20230720,181900,311249110,2195,2195,2195,2195,0
20230720,181800,311249110,2195,2195,2195,2195,0
20230720,181700,311249110,2195,2195,2195,2195,0
20230720,181600,311249110,2195,2195,2195,2195,0
20230720,181500,311249110,2195,2195,2195,2195,0
20230720,181400,311249110,2195,2195,2195,2195,0
20230720,181300,311249110,2195,2195,2195,2195,0
20230720,181200,311249110,2195,2195,2195,2195,0
20230720,181100,311249110,2195,2195,2195,2195,0
20230720,181000,311249110,2195,2195,2195,2195,13690
20230720,180900,311249110,2195,2195,2195,2195,0
20230720,180800,311249110,2195,2195,2195,2195,0
20230720,180700,311249110,2195,2195,2195,2195,0
20230720,180600,311249110,2195,2195,2195,2195,0
20230720,180500,311249110,2195,2195,2195,2195,0
20230720,180400,311249110,2195,2195,2195,2195,0
20230720,180300,311249110,2195,2195,2195,2195,0
20230720,180200,311249110,2195,2195,2195,2195,0
20230720,180100,311249110,2195,2195,2195,2195,0
20230720,180000,311249110,2195,2195,2195,2195,0
20230720,175900,311249110,2195,2195,2195,2195,0
20230720,175800,311249110,2195,2195,2195,2195,0
20230720,175700,311249110,2195,2195,2195,2195,0
20230720,175600,311249110,2195,2195,2195,2195,0
20230720,175500,311249110,2195,2195,2195,2195,0
20230720,175400,311249110,2195,2195,2195,2195,0
20230720,175300,311249110,2195,2195,2195,2195,0
20230720,175200,311249110,2195,2195,2195,2195,0
20230720,175100,311249110,2195,2195,2195,2195,0
20230720,175000,311249110,2195,2195,2195,2195,0
20230720,174900,311249110,2195,2195,2195,2195,0
20230720,174800,311249110,2195,2195,2195,2195,0
20230720,174700,311249110,2195,2195,2195,2195,0
20230720,174600,311249110,2195,2195,2195,2195,0
20230720,174500,311249110,2195,2195,2195,2195,0
20230720,174400,311249110,2195,2195,2195,2195,0
20230720,174300,311249110,2195,2195,2195,2195,0
20230720,174200,311249110,2195,2195,2195,2195,0
20230720,174100,311249110,2195,2195,2195,2195,0
20230720,174000,311249110,2195,2195,2195,2195,13690
20230720,173900,311249110,2195,2195,2195,2195,0
20230720,173800,311249110,2195,2195,2195,2195,0
20230720,173700,311249110,2195,2195,2195,2195,0
20230720,173600,311249110,2195,2195,2195,2195,0
20230720,173500,311249110,2195,2195,2195,2195,0
20230720,173400,311249110,2195,2195,2195,2195,0
20230720,173300,311249110,2195,2195,2195,2195,0
20230720,173200,311249110,2195,2195,2195,2195,0
20230720,173100,311249110,2195,2195,2195,2195,0
20230720,173000,311249110,2195,2195,2195,2195,0
20230720,172900,311249110,2195,2195,2195,2195,0
20230720,172800,311249110,2195,2195,2195,2195,0
20230720,172700,311249110,2195,2195,2195,2195,0
20230720,172600,311249110,2195,2195,2195,2195,0
20230720,172500,311249110,2195,2195,2195,2195,0
20230720,172400,311249110,2195,2195,2195,2195,0
20230720,172300,311249110,2195,2195,2195,2195,0
20230720,172200,311249110,2195,2195,2195,2195,0
20230720,172100,311249110,2195,2195,2195,2195,0
20230720,172000,311249110,2195,2195,2195,2195,0
20230720,171900,311249110,2195,2195,2195,2195,0
20230720,171800,311249110,2195,2195,2195,2195,0
20230720,171700,311249110,2195,2195,2195,2195,0
20230720,171600,311249110,2195,2195,2195,2195,0
20230720,171500,311249110,2195,2195,2195,2195,0
20230720,171400,311249110,2195,2195,2195,2195,0
20230720,171300,311249110,2195,2195,2195,2195,0
20230720,171200,311249110,2195,2195,2195,2195,0
20230720,171100,311249110,2195,2195,2195,2195,0
20230720,171000,311249110,2195,2195,2195,2195,13690
20230720,170900,311249110,2195,2195,2195,2195,0
20230720,170800,311249110,2195,2195,2195,2195,0
20230720,170700,311249110,2195,2195,2195,2195,0
20230720,170600,311249110,2195,2195,2195,2195,0
20230720,170500,311249110,2195,2195,2195,2195,0
20230720,170400,311249110,2195,2195,2195,2195,0
20230720,170300,311249110,2195,2195,2195,2195,0
20230720,170200,311249110,2195,2195,2195,2195,0
20230720,170100,311249110,2195,2195,2195,2195,0
20230720,170000,311249110,2195,2195,2195,2195,0
20230720,165900,311249110,2195,2195,2195,2195,0
20230720,165800,311249110,2195,2195,2195,2195,0
20230720,165700,311249110,2195,2195,2195,2195,0
20230720,165600,311249110,2195,2195,2195,2195,0
20230720,165500,311249110,2195,2195,2195,2195,0
20230720,165400,311249110,2195,2195,2195,2195,0
20230720,165300,311249110,2195,2195,2195,2195,0
20230720,165200,311249110,2195,2195,2195,2195,0
20230720,165100,311249110,2195,2195,2195,2195,0
20230720,165000,311249110,2195,2195,2195,2195,0
20230720,164900,311249110,2195,2195,2195,2195,0
20230720,164800,311249110,2195,2195,2195,2195,0
20230720,164700,311249110,2195,2195,2195,2195,0
20230720,164600,311249110,2195,2195,2195,2195,0
20230720,164500,311249110,2195,2195,2195,2195,0
20230720,164400,311249110,2195,2195,2195,2195,0
20230720,164300,311249110,2195,2195,2195,2195,0
20230720,164200,311249110,2195,2195,2195,2195,0
20230720,164100,311249110,2195,2195,2195,2195,0
20230720,164000,311249110,2195,2195,2195,2195,13690
20230720,163900,311249110,2195,2195,2195,2195,0
20230720,163800,311249110,2195,2195,2195,2195,0
20230720,163700,311249110,2195,2195,2195,2195,0
20230720,163600,311249110,2195,2195,2195,2195,0
20230720,163500,311249110,2195,2195,2195,2195,0
20230720,163400,311249110,2195,2195,2195,2195,0
20230720,163300,311249110,2195,2195,2195,2195,0
20230720,163200,311249110,2195,2195,2195,2195,0
20230720,163100,311249110,2195,2195,2195,2195,0
20230720,163000,311249110,2195,2195,2195,2195,0
20230720,162900,311249110,2195,2195,2195,2195,0
20230720,162800,311249110,2195,2195,2195,2195,0
20230720,162700,311249110,2195,2195,2195,2195,0
20230720,162600,311249110,2195,2195,2195,2195,0
20230720,162500,311249110,2195,2195,2195,2195,0
20230720,162400,311249110,2195,2195,2195,2195,0
20230720,162300,311249110,2195,2195,2195,2195,0
20230720,162200,311249110,2195,2195,2195,2195,0
20230720,162100,311249110,2195,2195,2195,2195,0
20230720,162000,311249110,2195,2195,2195,2195,0
20230720,161900,311249110,2195,2195,2195,2195,0
20230720,161800,311249110,2195,2195,2195,2195,0
20230720,161700,311249110,2195,2195,2195,2195,0
20230720,161600,311249110,2195,2195,2195,2195,0
20230720,161500,311249110,2195,2195,2195,2195,0
20230720,161400,311249110,2195,2195,2195,2195,0
20230720,161300,311249110,2195,2195,2195,2195,0
20230720,161200,311249110,2195,2195,2195,2195,0
20230720,161100,311249110,2195,2195,2195,2195,0
20230720,161000,311249110,2195,2195,2195,2195,13690
20230720,160900,311249110,2195,2195,2195,2195,0
20230720,160800,311249110,2195,2195,2195,2195,0
20230720,160700,311249110,2195,2195,2195,2195,0
20230720,160600,311249110,2195,2195,2195,2195,0
20230720,160500,311249110,2195,2195,2195,2195,0
20230720,160400,311249110,2195,2195,2195,2195,0
20230720,160300,311249110,2195,2195,2195,2195,0
20230720,160200,311249110,2195,2195,2195,2195,0
20230720,160100,311249110,2195,2195,2195,2195,0
20230720,160000,311249110,2195,2195,2195,2195,0
20230720,155900,311249110,2195,2195,2195,2195,0
20230720,155800,311249110,2195,2195,2195,2195,0
20230720,155700,311249110,2195,2195,2195,2195,0
20230720,155600,311249110,2195,2195,2195,2195,0
20230720,155500,311249110,2195,2195,2195,2195,0
20230720,155400,311249110,2195,2195,2195,2195,0
20230720,155300,311249110,2195,2195,2195,2195,0
20230720,155200,311249110,2195,2195,2195,2195,0
20230720,155100,311249110,2195,2195,2195,2195,0
20230720,155000,311249110,2195,2195,2195,2195,0
20230720,154900,311249110,2195,2195,2195,2195,0
20230720,154800,311249110,2195,2195,2195,2195,0
20230720,154700,311249110,2195,2195,2195,2195,0
20230720,154600,311249110,2195,2195,2195,2195,0
20230720,154500,311249110,2195,2195,2195,2195,0
20230720,154400,311249110,2195,2195,2195,2195,0
20230720,154300,311249110,2195,2195,2195,2195,0
20230720,154200,311249110,2195,2195,2195,2195,0
20230720,154100,311249110,2195,2195,2195,2195,0
20230720,154000,311249110,2195,2195,2195,2195,13690
20230720,153900,311249110,2195,2195,2195,2195,0
20230720,153800,311249110,2195,2195,2195,2195,0
20230720,153700,311249110,2195,2195,2195,2195,0
20230720,153600,311249110,2195,2195,2195,2195,0
20230720,153500,311249110,2195,2195,2195,2195,0
20230720,153400,311249110,2195,2195,2195,2195,0
20230720,153300,311249110,2195,2195,2195,2195,0
20230720,153200,311249110,2195,2195,2195,2195,0
20230720,153100,311249110,2195,2195,2195,2195,0
20230720,153000,311249110,2195,2195,2195,2195,13690
20230720,152900,281199560,2215,2215,2215,2215,0
20230720,152800,281199560,2215,2215,2215,2215,0
20230720,152700,281199560,2215,2215,2215,2215,0
20230720,152600,281199560,2215,2215,2215,2215,0
20230720,152500,281199560,2215,2215,2215,2215,0
20230720,152400,281199560,2215,2215,2215,2215,0
20230720,152300,281199560,2215,2215,2215,2215,0
20230720,152200,281199560,2215,2215,2215,2215,0
20230720,152100,281199560,2215,2215,2215,2215,0
20230720,152000,281199560,2215,2215,2215,2215,0
20230720,151900,281199560,2215,2210,2215,2210,1342
20230720,151800,278232620,2215,2210,2215,2210,1221
20230720,151700,275533355,2210,2210,2210,2210,2000
20230720,151600,271113355,2215,2215,2215,2215,18
20230720,151500,271073485,2215,2220,2220,2215,774
20230720,151400,269358850,2220,2215,2220,2210,1512
20230720,151300,266015695,2220,2220,2220,2220,0
20230720,151200,266015695,2220,2220,2220,2220,47
20230720,151100,265911355,2220,2220,2220,2220,34
20230720,151000,265835875,2220,2220,2220,2220,5
20230720,150900,265824775,2220,2220,2220,2220,0
20230720,150800,265824775,2220,2220,2220,2215,704
20230720,150700,264262395,2220,2220,2220,2220,30
20230720,150600,264195795,2220,2220,2220,2220,0
20230720,150500,264195795,2220,2220,2220,2220,445
20230720,150400,263207895,2220,2220,2220,2220,0
20230720,150300,263207895,2220,2220,2220,2220,1
20230720,150200,263205675,2215,2215,2215,2215,0
20230720,150100,263205675,2215,2220,2220,2215,170
20230720,150000,262828900,2220,2220,2220,2220,0
20230720,145900,262828900,2220,2220,2220,2220,2
20230720,145800,262824460,2215,2215,2215,2215,1388
20230720,145700,259750040,2215,2220,2220,2215,150
20230720,145600,259417540,2220,2215,2220,2215,182
20230720,145500,259014400,2215,2215,2215,2215,1334
20230720,145400,256059590,2215,2215,2215,2215,80
20230720,145300,255882390,2220,2220,2220,2220,50
20230720,145200,255771390,2220,2220,2220,2220,0
20230720,145100,255771390,2220,2220,2220,2220,0
20230720,145000,255771390,2220,2220,2220,2220,0
20230720,144900,255771390,2220,2220,2220,2220,0
20230720,144800,255771390,2220,2220,2220,2220,0
20230720,144700,255771390,2220,2215,2220,2215,76
20230720,144600,255602675,2220,2220,2220,2220,0
20230720,144500,255602675,2220,2220,2220,2220,587
20230720,144400,254299535,2220,2215,2220,2215,345
20230720,144300,253534235,2215,2215,2215,2215,0
20230720,144200,253534235,2215,2215,2215,2215,0
20230720,144100,253534235,2215,2215,2215,2215,156
20230720,144000,253188695,2220,2220,2220,2220,0
20230720,143900,253188695,2220,2220,2220,2220,22
20230720,143800,253139855,2215,2215,2215,2215,0
20230720,143700,253139855,2215,2220,2220,2215,51
20230720,143600,253026640,2220,2220,2220,2220,0
20230720,143500,253026640,2220,2220,2220,2220,0
20230720,143400,253026640,2220,2220,2220,2220,16
20230720,143300,252991120,2220,2220,2220,2220,0
20230720,143200,252991120,2220,2220,2220,2215,25
20230720,143100,252935635,2210,2220,2220,2210,705
20230720,143000,251376305,2220,2220,2220,2220,38
20230720,142900,251291945,2220,2210,2220,2210,40
20230720,142800,251203195,2220,2220,2220,2220,250
20230720,142700,250648195,2220,2210,2220,2210,4250
20230720,142600,241255195,2210,2210,2210,2210,100
20230720,142500,241034195,2220,2215,2220,2210,2356
20230720,142400,235826875,2220,2220,2220,2220,125
20230720,142300,235549375,2220,2220,2220,2220,18
20230720,142200,235509415,2220,2215,2220,2215,353
20230720,142100,234727505,2220,2220,2220,2220,2
20230720,142000,234723065,2215,2215,2215,2215,0
20230720,141900,234723065,2215,2215,2215,2215,0
20230720,141800,234723065,2215,2215,2215,2215,0
20230720,141700,234723065,2215,2215,2215,2215,5
20230720,141600,234711990,2215,2215,2215,2215,0
20230720,141500,234711990,2215,2215,2215,2215,200
20230720,141400,234268990,2220,2220,2220,2220,0
20230720,141300,234268990,2220,2220,2220,2220,1
20230720,141200,234266770,2220,2220,2220,2220,0
20230720,141100,234266770,2220,2220,2220,2220,100
20230720,141000,234044770,2220,2220,2220,2220,0
20230720,140900,234044770,2220,2220,2220,2220,1
20230720,140800,234042550,2215,2215,2215,2215,6
20230720,140700,234029260,2220,2220,2220,2220,3
20230720,140600,234022600,2220,2210,2220,2210,53
20230720,140500,233905360,2220,2220,2220,2220,0
20230720,140400,233905360,2220,2215,2220,2215,104
20230720,140300,233674980,2215,2215,2215,2215,0
20230720,140200,233674980,2215,2215,2215,2215,100
20230720,140100,233453480,2215,2215,2215,2215,1
20230720,140000,233451265,2215,2215,2220,2215,1981
20230720,135900,229062350,2215,2220,2220,2215,1012
20230720,135800,226820310,2220,2220,2220,2220,538
20230720,135700,225625950,2225,2225,2225,2225,0
20230720,135600,225625950,2225,2225,2225,2225,1
20230720,135500,225623725,2220,2220,2220,2220,26
20230720,135400,225566005,2225,2225,2225,2225,3
20230720,135300,225559330,2215,2215,2215,2215,100
20230720,135200,225337830,2215,2215,2215,2215,0
20230720,135100,225337830,2215,2220,2220,2215,236
20230720,135000,224813960,2220,2220,2220,2220,0
20230720,134900,224813960,2220,2220,2220,2220,190
20230720,134800,224392160,2220,2220,2220,2220,853
20230720,134700,222498500,2225,2225,2225,2225,0
20230720,134600,222498500,2225,2225,2225,2225,1
20230720,134500,222496275,2225,2225,2225,2225,0
20230720,134400,222496275,2225,2225,2225,2225,897
20230720,134300,220500450,2220,2220,2220,2220,45
20230720,134200,220400550,2225,2225,2225,2225,1
20230720,134100,220398325,2225,2225,2225,2225,0
20230720,134000,220398325,2225,2220,2225,2220,246
20230720,133900,219852105,2220,2220,2220,2220,145
20230720,133800,219530205,2220,2220,2220,2220,0
20230720,133700,219530205,2220,2220,2220,2220,0
20230720,133600,219530205,2220,2220,2220,2220,0
20230720,133500,219530205,2220,2220,2220,2220,0
20230720,133400,219530205,2220,2220,2220,2220,0
20230720,133300,219530205,2220,2215,2220,2215,8
20230720,133200,219512480,2220,2220,2220,2220,0
20230720,133100,219512480,2220,2220,2220,2220,0
20230720,133000,219512480,2220,2210,2220,2210,417
20230720,132900,218588740,2205,2220,2220,2205,1258
20230720,132800,215811770,2225,2225,2225,2225,0
20230720,132700,215811770,2225,2225,2225,2225,0
20230720,132600,215811770,2225,2225,2225,2225,0
20230720,132500,215811770,2225,2230,2230,2225,140
20230720,132400,215499970,2230,2220,2230,2210,5402
20230720,132300,203547925,2225,2225,2225,2225,0
20230720,132200,203547925,2225,2225,2225,2225,877
20230720,132100,201596600,2225,2225,2225,2225,0
20230720,132000,201596600,2225,2225,2225,2225,0
20230720,131900,201596600,2225,2225,2225,2225,140
20230720,131800,201285100,2230,2230,2230,2230,500
20230720,131700,200170100,2230,2230,2230,2230,0
20230720,131600,200170100,2230,2230,2230,2230,0
20230720,131500,200170100,2230,2230,2230,2230,0
20230720,131400,200170100,2230,2230,2230,2230,36
20230720,131300,200089820,2230,2230,2230,2230,0
20230720,131200,200089820,2230,2225,2230,2225,344
20230720,131100,199324200,2225,2225,2225,2225,446
20230720,131000,198331850,2225,2225,2225,2225,0
20230720,130900,198331850,2225,2225,2225,2225,486
20230720,130800,197250500,2230,2225,2230,2225,410
20230720,130700,196338200,2225,2225,2225,2225,2100
20230720,130600,191665700,2220,2220,2220,2220,40
20230720,130500,191576900,2225,2225,2225,2225,0
20230720,130400,191576900,2225,2225,2225,2225,0
20230720,130300,191576900,2225,2225,2225,2225,0
20230720,130200,191576900,2225,2225,2225,2225,1
20230720,130100,191574675,2220,2220,2220,2220,0
20230720,130000,191574675,2220,2220,2220,2220,50
20230720,125900,191463675,2220,2220,2220,2220,0
20230720,125800,191463675,2220,2220,2220,2220,319
20230720,125700,190755495,2225,2225,2225,2225,0
20230720,125600,190755495,2225,2225,2225,2225,0
20230720,125500,190755495,2225,2225,2225,2225,0
20230720,125400,190755495,2225,2225,2225,2225,0
20230720,125300,190755495,2225,2225,2225,2225,0
20230720,125200,190755495,2225,2225,2225,2225,0
20230720,125100,190755495,2225,2225,2225,2225,0
20230720,125000,190755495,2225,2225,2225,2225,0
20230720,124900,190755495,2225,2225,2225,2225,0
20230720,124800,190755495,2225,2225,2225,2225,1
20230720,124700,190753270,2220,2220,2220,2220,0
20230720,124600,190753270,2220,2220,2220,2220,0
20230720,124500,190753270,2220,2220,2220,2220,0
20230720,124400,190753270,2220,2220,2220,2220,0
20230720,124300,190753270,2220,2220,2220,2220,0
20230720,124200,190753270,2220,2225,2225,2220,81
20230720,124100,190573445,2220,2220,2220,2220,0
20230720,124000,190573445,2220,2220,2220,2220,1
20230720,123900,190571225,2220,2220,2220,2220,50
20230720,123800,190460225,2225,2225,2225,2225,2
20230720,123700,190455775,2220,2220,2220,2220,400
20230720,123600,189567775,2225,2225,2225,2225,0
20230720,123500,189567775,2225,2225,2225,2225,2801
20230720,123400,183335550,2220,2220,2220,2220,11
20230720,123300,183311130,2215,2220,2220,2215,114
20230720,123200,183058610,2220,2220,2220,2220,2381
20230720,123100,177772790,2220,2220,2220,2220,0
20230720,123000,177772790,2220,2220,2220,2220,0
20230720,122900,177772790,2220,2220,2220,2220,1
20230720,122800,177770570,2210,2210,2210,2210,9
20230720,122700,177750680,2220,2220,2220,2220,18
20230720,122600,177710720,2220,2220,2220,2220,0
20230720,122500,177710720,2220,2215,2220,2215,2
20230720,122400,177706285,2220,2220,2220,2220,0
20230720,122300,177706285,2220,2220,2220,2220,0
20230720,122200,177706285,2220,2220,2220,2220,0
20230720,122100,177706285,2220,2220,2220,2220,0
20230720,122000,177706285,2220,2220,2220,2220,0
20230720,121900,177706285,2220,2210,2220,2210,46
20230720,121800,177604565,2220,2220,2220,2220,0
20230720,121700,177604565,2220,2220,2220,2220,5
20230720,121600,177593465,2220,2220,2220,2220,6
20230720,121500,177580145,2205,2205,2205,2205,0
20230720,121400,177580145,2205,2220,2220,2205,10925
20230720,121300,153441710,2215,2215,2215,2215,1
20230720,121200,153439495,2220,2220,2220,2220,0
20230720,121100,153439495,2220,2220,2220,2220,10
20230720,121000,153417295,2220,2220,2220,2220,46
20230720,120900,153315175,2220,2220,2220,2220,3
20230720,120800,153308515,2215,2215,2215,2215,21
20230720,120700,153262000,2220,2215,2220,2215,207
20230720,120600,152803460,2220,2220,2220,2220,2
20230720,120500,152799020,2220,2220,2220,2220,0
20230720,120400,152799020,2220,2220,2220,2220,88
20230720,120300,152603660,2205,2205,2205,2205,300
20230720,120200,151942160,2205,2205,2205,2205,0
20230720,120100,151942160,2205,2205,2205,2205,434
20230720,120000,150985190,2210,2220,2220,2210,525
20230720,115900,149822690,2220,2220,2220,2220,0
20230720,115800,149822690,2220,2220,2220,2220,1
20230720,115700,149820470,2220,2220,2220,2220,2
20230720,115600,149816030,2205,2210,2210,2205,2000
20230720,115500,145402735,2210,2210,2210,2210,0
20230720,115400,145402735,2210,2210,2210,2210,0
20230720,115300,145402735,2210,2210,2210,2210,0
20230720,115200,145402735,2210,2210,2210,2210,0
20230720,115100,145402735,2210,2210,2210,2210,0
20230720,115000,145402735,2210,2210,2210,2210,748
20230720,114900,143749655,2210,2215,2215,2210,715
20230720,114800,142169495,2210,2210,2210,2210,0
20230720,114700,142169495,2210,2210,2210,2210,0
20230720,114600,142169495,2210,2210,2210,2210,0
20230720,114500,142169495,2210,2210,2210,2210,0
20230720,114400,142169495,2210,2220,2220,2210,30
20230720,114300,142103095,2220,2220,2220,2220,0
20230720,114200,142103095,2220,2220,2220,2220,0
20230720,114100,142103095,2220,2220,2220,2220,0
20230720,114000,142103095,2220,2215,2220,2215,695
20230720,113900,140560915,2215,2215,2215,2215,72
20230720,113800,140401435,2215,2215,2215,2215,504
20230720,113700,139285075,2220,2220,2220,2220,0
20230720,113600,139285075,2220,2220,2220,2220,10
20230720,113500,139262875,2220,2220,2220,2220,0
20230720,113400,139262875,2220,2220,2220,2220,0
20230720,113300,139262875,2220,2220,2220,2220,0
20230720,113200,139262875,2220,2220,2220,2220,3
20230720,113100,139256215,2220,2220,2220,2220,0
20230720,113000,139256215,2220,2215,2220,2210,1503
20230720,112900,135933640,2215,2215,2215,2215,0
20230720,112800,135933640,2215,2215,2215,2215,0
20230720,112700,135933640,2215,2215,2215,2215,84
20230720,112600,135747580,2220,2220,2220,2220,128
20230720,112500,135463420,2220,2220,2220,2220,1
20230720,112400,135461200,2220,2220,2220,2220,1
20230720,112300,135458980,2215,2215,2215,2215,0
20230720,112200,135458980,2215,2215,2215,2215,1
20230720,112100,135456765,2220,2220,2220,2220,0
20230720,112000,135456765,2220,2220,2220,2220,5
20230720,111900,135445665,2220,2220,2220,2220,0
20230720,111800,135445665,2220,2220,2220,2220,0
20230720,111700,135445665,2220,2220,2220,2220,1
20230720,111600,135443445,2215,2215,2215,2215,0
20230720,111500,135443445,2215,2215,2215,2215,1500
20230720,111400,132120945,2215,2215,2215,2215,300
20230720,111300,131456445,2215,2215,2215,2215,131
20230720,111200,131166280,2220,2220,2220,2220,0
20230720,111100,131166280,2220,2220,2220,2220,0
20230720,111000,131166280,2220,2220,2220,2220,0
20230720,110900,131166280,2220,2220,2220,2220,0
20230720,110800,131166280,2220,2220,2220,2220,0
20230720,110700,131166280,2220,2220,2220,2220,0
20230720,110600,131166280,2220,2220,2220,2220,0
20230720,110500,131166280,2220,2220,2220,2220,0
20230720,110400,131166280,2220,2220,2220,2220,0
20230720,110300,131166280,2220,2220,2220,2220,0
20230720,110200,131166280,2220,2220,2220,2220,0
20230720,110100,131166280,2220,2220,2220,2220,0
20230720,110000,131166280,2220,2220,2220,2220,0
20230720,105900,131166280,2220,2220,2220,2220,100
20230720,105800,130944280,2220,2220,2220,2220,0
20230720,105700,130944280,2220,2220,2220,2220,50
20230720,105600,130833280,2220,2220,2220,2220,0
20230720,105500,130833280,2220,2220,2220,2220,100
20230720,105400,130611280,2220,2220,2220,2220,0
20230720,105300,130611280,2220,2220,2220,2220,0
20230720,105200,130611280,2220,2220,2220,2220,308
20230720,105100,129927520,2220,2220,2220,2220,3
20230720,105000,129920860,2220,2220,2220,2220,0
20230720,104900,129920860,2220,2220,2220,2220,0
20230720,104800,129920860,2220,2220,2220,2220,0
20230720,104700,129920860,2220,2220,2220,2220,20
20230720,104600,129876460,2225,2225,2225,2225,0
20230720,104500,129876460,2225,2225,2225,2225,25
20230720,104400,129820835,2215,2215,2215,2215,100
20230720,104300,129599335,2225,2225,2225,2225,6
20230720,104200,129585985,2225,2225,2225,2225,500
20230720,104100,128473485,2225,2225,2225,2225,0
20230720,104000,128473485,2225,2225,2225,2225,0
20230720,103900,128473485,2225,2225,2225,2225,0
20230720,103800,128473485,2225,2225,2225,2225,0
20230720,103700,128473485,2225,2225,2225,2225,0
20230720,103600,128473485,2225,2225,2225,2225,0
20230720,103500,128473485,2225,2225,2225,2225,10
20230720,103400,128451235,2225,2225,2225,2225,0
20230720,103300,128451235,2225,2225,2225,2225,1
20230720,103200,128449010,2230,2230,2230,2230,0
20230720,103100,128449010,2230,2230,2230,2230,0
20230720,103000,128449010,2230,2230,2230,2230,6
20230720,102900,128435630,2210,2210,2210,2210,0
20230720,102800,128435630,2210,2210,2210,2210,0
20230720,102700,128435630,2210,2210,2210,2210,0
20230720,102600,128435630,2210,2230,2230,2210,2
20230720,102500,128431190,2210,2215,2215,2210,2000
20230720,102400,124007740,2230,2230,2230,2230,0
20230720,102300,124007740,2230,2230,2230,2230,0
20230720,102200,124007740,2230,2215,2230,2215,525
20230720,102100,122844850,2215,2215,2215,2215,100
20230720,102000,122623350,2230,2230,2230,2230,0
20230720,101900,122623350,2230,2230,2230,2230,2
20230720,101800,122618890,2225,2225,2225,2225,50
20230720,101700,122507640,2230,2225,2230,2225,341
20230720,101600,121748905,2225,2225,2225,2225,0
20230720,101500,121748905,2225,2220,2225,2220,93
20230720,101400,121542275,2215,2215,2215,2215,51
20230720,101300,121429310,2220,2225,2225,2220,118
20230720,101200,121166800,2225,2225,2225,2225,430
20230720,101100,120210050,2225,2225,2225,2225,10
20230720,101000,120187800,2225,2225,2225,2225,0
20230720,100900,120187800,2225,2225,2225,2225,1
20230720,100800,120185575,2225,2225,2225,2220,9
20230720,100700,120165570,2225,2225,2225,2225,0
20230720,100600,120165570,2225,2225,2225,2225,4
20230720,100500,120156670,2225,2225,2225,2225,10
20230720,100400,120134420,2225,2225,2225,2225,7
20230720,100300,120118845,2210,2220,2220,2210,321
20230720,100200,119406235,2220,2220,2220,2220,2
20230720,100100,119401795,2205,2205,2205,2205,0
20230720,100000,119401795,2205,2205,2205,2205,4
20230720,095900,119392975,2210,2210,2210,2210,40
20230720,095800,119304575,2220,2220,2220,2220,80
20230720,095700,119126975,2220,2220,2220,2220,95
20230720,095600,118916075,2220,2220,2220,2220,6
20230720,095500,118902755,2205,2205,2205,2205,1829
20230720,095400,114869810,2210,2210,2210,2210,32
20230720,095300,114799090,2205,2205,2205,2205,224
20230720,095200,114305170,2205,2205,2205,2205,596
20230720,095100,112990990,2210,2210,2210,2210,18
20230720,095000,112951210,2210,2210,2210,2210,0
20230720,094900,112951210,2210,2210,2210,2210,30
20230720,094800,112884910,2210,2210,2210,2210,731
20230720,094700,111269400,2210,2210,2210,2210,0
20230720,094600,111269400,2210,2210,2210,2210,300
20230720,094500,110606400,2210,2220,2220,2210,1473
20230720,094400,107347505,2220,2220,2220,2220,2
20230720,094300,107343065,2220,2220,2220,2220,0
20230720,094200,107343065,2220,2220,2220,2220,10
20230720,094100,107320865,2220,2220,2220,2220,1
20230720,094000,107318645,2215,2215,2215,2215,120
20230720,093900,107052845,2215,2215,2215,2215,50
20230720,093800,106942095,2225,2225,2225,2225,46
20230720,093700,106839745,2215,2225,2225,2215,493
20230720,093600,105747280,2225,2225,2225,2225,0
20230720,093500,105747280,2225,2225,2225,2225,14
20230720,093400,105716130,2225,2225,2225,2225,4
20230720,093300,105707230,2220,2220,2220,2220,1058
20230720,093200,103358470,2230,2220,2230,2220,2332
20230720,093100,98165490,2220,2215,2220,2215,2147
20230720,093000,93400670,2215,2215,2215,2215,1089
20230720,092900,90988535,2210,2205,2210,2205,5490
20230720,092800,78862685,2205,2205,2205,2205,0
20230720,092700,78862685,2205,2205,2205,2205,100
20230720,092600,78642185,2205,2205,2205,2205,10
20230720,092500,78620135,2205,2195,2205,2195,70
20230720,092400,78466385,2200,2200,2200,2200,603
20230720,092300,77139785,2210,2200,2210,2200,111
20230720,092200,76895575,2200,2200,2200,2200,2350
20230720,092100,71725575,2205,2205,2205,2205,320
20230720,092000,71019975,2205,2205,2205,2205,988
20230720,091900,68841435,2200,2205,2205,2200,170
20230720,091800,68467425,2210,2195,2210,2190,5064
20230720,091700,57369415,2195,2210,2210,2190,4903
20230720,091600,46612200,2215,2215,2215,2215,6
20230720,091500,46598910,2205,2210,2215,2200,5002
20230720,091400,35594480,2200,2220,2220,2195,2234
20230720,091300,30676825,2220,2220,2220,2205,208
20230720,091200,30218065,2220,2220,2220,2220,33
20230720,091100,30144805,2205,2220,2220,2205,2204
20230720,091000,25284835,2205,2215,2215,2205,371
20230720,090900,24466770,2205,2215,2215,2205,13
20230720,090800,24437995,2220,2205,2220,2200,1201
20230720,090700,21789850,2205,2220,2220,2205,3005
20230720,090600,15162565,2220,2220,2220,2220,0
20230720,090500,15162565,2220,2210,2220,2205,1358
20230720,090400,12166805,2215,2215,2215,2215,4
20230720,090300,12157945,2210,2205,2210,2205,400
20230720,090200,11274445,2200,2200,2200,2200,0
20230720,090100,11274445,2200,2200,2200,2195,1451
20230720,090000,8082375,2200,2195,2200,2195,3581