KissMeData/014790/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185400,147989290,2535,2535,2535,2535,623
20230720,185300,147989290,2535,2535,2535,2535,0
20230720,185200,147989290,2535,2535,2535,2535,0
20230720,185100,147989290,2535,2535,2535,2535,0
20230720,185000,147989290,2535,2535,2535,2535,0
20230720,184900,147989290,2535,2535,2535,2535,0
20230720,184800,147989290,2535,2535,2535,2535,0
20230720,184700,147989290,2535,2535,2535,2535,0
20230720,184600,147989290,2535,2535,2535,2535,0
20230720,184500,147989290,2535,2535,2535,2535,0
20230720,184400,147989290,2535,2535,2535,2535,0
20230720,184300,147989290,2535,2535,2535,2535,0
20230720,184200,147989290,2535,2535,2535,2535,0
20230720,184100,147989290,2535,2535,2535,2535,0
20230720,184000,147989290,2535,2535,2535,2535,0
20230720,183900,147989290,2535,2535,2535,2535,0
20230720,183800,147989290,2535,2535,2535,2535,0
20230720,183700,147989290,2535,2535,2535,2535,0
20230720,183600,147989290,2535,2535,2535,2535,0
20230720,183500,147989290,2535,2535,2535,2535,0
20230720,183400,147989290,2535,2535,2535,2535,0
20230720,183300,147989290,2535,2535,2535,2535,0
20230720,183200,147989290,2535,2535,2535,2535,0
20230720,183100,147989290,2535,2535,2535,2535,0
20230720,183000,147989290,2535,2535,2535,2535,0
20230720,182900,147989290,2535,2535,2535,2535,0
20230720,182800,147989290,2535,2535,2535,2535,0
20230720,182700,147989290,2535,2535,2535,2535,0
20230720,182600,147989290,2535,2535,2535,2535,0
20230720,182500,147989290,2535,2535,2535,2535,0
20230720,182400,147989290,2535,2535,2535,2535,623
20230720,182300,147989290,2535,2535,2535,2535,0
20230720,182200,147989290,2535,2535,2535,2535,0
20230720,182100,147989290,2535,2535,2535,2535,0
20230720,182000,147989290,2535,2535,2535,2535,0
20230720,181900,147989290,2535,2535,2535,2535,0
20230720,181800,147989290,2535,2535,2535,2535,0
20230720,181700,147989290,2535,2535,2535,2535,0
20230720,181600,147989290,2535,2535,2535,2535,0
20230720,181500,147989290,2535,2535,2535,2535,0
20230720,181400,147989290,2535,2535,2535,2535,0
20230720,181300,147989290,2535,2535,2535,2535,0
20230720,181200,147989290,2535,2535,2535,2535,0
20230720,181100,147989290,2535,2535,2535,2535,0
20230720,181000,147989290,2535,2535,2535,2535,0
20230720,180900,147989290,2535,2535,2535,2535,0
20230720,180800,147989290,2535,2535,2535,2535,0
20230720,180700,147989290,2535,2535,2535,2535,0
20230720,180600,147989290,2535,2535,2535,2535,0
20230720,180500,147989290,2535,2535,2535,2535,0
20230720,180400,147989290,2535,2535,2535,2535,0
20230720,180300,147989290,2535,2535,2535,2535,0
20230720,180200,147989290,2535,2535,2535,2535,0
20230720,180100,147989290,2535,2535,2535,2535,0
20230720,180000,147989290,2535,2535,2535,2535,0
20230720,175900,147989290,2535,2535,2535,2535,0
20230720,175800,147989290,2535,2535,2535,2535,0
20230720,175700,147989290,2535,2535,2535,2535,0
20230720,175600,147989290,2535,2535,2535,2535,0
20230720,175500,147989290,2535,2535,2535,2535,0
20230720,175400,147989290,2535,2535,2535,2535,623
20230720,175300,147989290,2535,2535,2535,2535,0
20230720,175200,147989290,2535,2535,2535,2535,0
20230720,175100,147989290,2535,2535,2535,2535,0
20230720,175000,147989290,2535,2535,2535,2535,0
20230720,174900,147989290,2535,2535,2535,2535,0
20230720,174800,147989290,2535,2535,2535,2535,0
20230720,174700,147989290,2535,2535,2535,2535,0
20230720,174600,147989290,2535,2535,2535,2535,0
20230720,174500,147989290,2535,2535,2535,2535,0
20230720,174400,147989290,2535,2535,2535,2535,0
20230720,174300,147989290,2535,2535,2535,2535,0
20230720,174200,147989290,2535,2535,2535,2535,0
20230720,174100,147989290,2535,2535,2535,2535,0
20230720,174000,147989290,2535,2535,2535,2535,0
20230720,173900,147989290,2535,2535,2535,2535,0
20230720,173800,147989290,2535,2535,2535,2535,0
20230720,173700,147989290,2535,2535,2535,2535,0
20230720,173600,147989290,2535,2535,2535,2535,0
20230720,173500,147989290,2535,2535,2535,2535,0
20230720,173400,147989290,2535,2535,2535,2535,0
20230720,173300,147989290,2535,2535,2535,2535,0
20230720,173200,147989290,2535,2535,2535,2535,0
20230720,173100,147989290,2535,2535,2535,2535,0
20230720,173000,147989290,2535,2535,2535,2535,0
20230720,172900,147989290,2535,2535,2535,2535,0
20230720,172800,147989290,2535,2535,2535,2535,0
20230720,172700,147989290,2535,2535,2535,2535,0
20230720,172600,147989290,2535,2535,2535,2535,0
20230720,172500,147989290,2535,2535,2535,2535,0
20230720,172400,147989290,2535,2535,2535,2535,623
20230720,172300,147989290,2535,2535,2535,2535,0
20230720,172200,147989290,2535,2535,2535,2535,0
20230720,172100,147989290,2535,2535,2535,2535,0
20230720,172000,147989290,2535,2535,2535,2535,0
20230720,171900,147989290,2535,2535,2535,2535,0
20230720,171800,147989290,2535,2535,2535,2535,0
20230720,171700,147989290,2535,2535,2535,2535,0
20230720,171600,147989290,2535,2535,2535,2535,0
20230720,171500,147989290,2535,2535,2535,2535,0
20230720,171400,147989290,2535,2535,2535,2535,0
20230720,171300,147989290,2535,2535,2535,2535,0
20230720,171200,147989290,2535,2535,2535,2535,0
20230720,171100,147989290,2535,2535,2535,2535,0
20230720,171000,147989290,2535,2535,2535,2535,0
20230720,170900,147989290,2535,2535,2535,2535,0
20230720,170800,147989290,2535,2535,2535,2535,0
20230720,170700,147989290,2535,2535,2535,2535,0
20230720,170600,147989290,2535,2535,2535,2535,0
20230720,170500,147989290,2535,2535,2535,2535,0
20230720,170400,147989290,2535,2535,2535,2535,0
20230720,170300,147989290,2535,2535,2535,2535,0
20230720,170200,147989290,2535,2535,2535,2535,0
20230720,170100,147989290,2535,2535,2535,2535,0
20230720,170000,147989290,2535,2535,2535,2535,0
20230720,165900,147989290,2535,2535,2535,2535,0
20230720,165800,147989290,2535,2535,2535,2535,0
20230720,165700,147989290,2535,2535,2535,2535,0
20230720,165600,147989290,2535,2535,2535,2535,0
20230720,165500,147989290,2535,2535,2535,2535,0
20230720,165400,147989290,2535,2535,2535,2535,623
20230720,165300,147989290,2535,2535,2535,2535,0
20230720,165200,147989290,2535,2535,2535,2535,0
20230720,165100,147989290,2535,2535,2535,2535,0
20230720,165000,147989290,2535,2535,2535,2535,0
20230720,164900,147989290,2535,2535,2535,2535,0
20230720,164800,147989290,2535,2535,2535,2535,0
20230720,164700,147989290,2535,2535,2535,2535,0
20230720,164600,147989290,2535,2535,2535,2535,0
20230720,164500,147989290,2535,2535,2535,2535,0
20230720,164400,147989290,2535,2535,2535,2535,0
20230720,164300,147989290,2535,2535,2535,2535,0
20230720,164200,147989290,2535,2535,2535,2535,0
20230720,164100,147989290,2535,2535,2535,2535,0
20230720,164000,147989290,2535,2535,2535,2535,0
20230720,163900,147989290,2535,2535,2535,2535,0
20230720,163800,147989290,2535,2535,2535,2535,0
20230720,163700,147989290,2535,2535,2535,2535,0
20230720,163600,147989290,2535,2535,2535,2535,0
20230720,163500,147989290,2535,2535,2535,2535,0
20230720,163400,147989290,2535,2535,2535,2535,0
20230720,163300,147989290,2535,2535,2535,2535,0
20230720,163200,147989290,2535,2535,2535,2535,0
20230720,163100,147989290,2535,2535,2535,2535,0
20230720,163000,147989290,2535,2535,2535,2535,0
20230720,162900,147989290,2535,2535,2535,2535,0
20230720,162800,147989290,2535,2535,2535,2535,0
20230720,162700,147989290,2535,2535,2535,2535,0
20230720,162600,147989290,2535,2535,2535,2535,0
20230720,162500,147989290,2535,2535,2535,2535,0
20230720,162400,147989290,2535,2535,2535,2535,623
20230720,162300,147989290,2535,2535,2535,2535,0
20230720,162200,147989290,2535,2535,2535,2535,0
20230720,162100,147989290,2535,2535,2535,2535,0
20230720,162000,147989290,2535,2535,2535,2535,0
20230720,161900,147989290,2535,2535,2535,2535,0
20230720,161800,147989290,2535,2535,2535,2535,0
20230720,161700,147989290,2535,2535,2535,2535,0
20230720,161600,147989290,2535,2535,2535,2535,0
20230720,161500,147989290,2535,2535,2535,2535,0
20230720,161400,147989290,2535,2535,2535,2535,0
20230720,161300,147989290,2535,2535,2535,2535,0
20230720,161200,147989290,2535,2535,2535,2535,0
20230720,161100,147989290,2535,2535,2535,2535,0
20230720,161000,147989290,2535,2535,2535,2535,0
20230720,160900,147989290,2535,2535,2535,2535,0
20230720,160800,147989290,2535,2535,2535,2535,0
20230720,160700,147989290,2535,2535,2535,2535,0
20230720,160600,147989290,2535,2535,2535,2535,0
20230720,160500,147989290,2535,2535,2535,2535,0
20230720,160400,147989290,2535,2535,2535,2535,0
20230720,160300,147989290,2535,2535,2535,2535,0
20230720,160200,147989290,2535,2535,2535,2535,0
20230720,160100,147989290,2535,2535,2535,2535,0
20230720,160000,147989290,2535,2535,2535,2535,0
20230720,155900,147989290,2535,2535,2535,2535,0
20230720,155800,147989290,2535,2535,2535,2535,0
20230720,155700,147989290,2535,2535,2535,2535,0
20230720,155600,147989290,2535,2535,2535,2535,0
20230720,155500,147989290,2535,2535,2535,2535,0
20230720,155400,147989290,2535,2535,2535,2535,623
20230720,155300,147989290,2535,2535,2535,2535,0
20230720,155200,147989290,2535,2535,2535,2535,0
20230720,155100,147989290,2535,2535,2535,2535,0
20230720,155000,147989290,2535,2535,2535,2535,0
20230720,154900,147989290,2535,2535,2535,2535,0
20230720,154800,147989290,2535,2535,2535,2535,0
20230720,154700,147989290,2535,2535,2535,2535,0
20230720,154600,147989290,2535,2535,2535,2535,0
20230720,154500,147989290,2535,2535,2535,2535,0
20230720,154400,147989290,2535,2535,2535,2535,0
20230720,154300,147989290,2535,2535,2535,2535,0
20230720,154200,147989290,2535,2535,2535,2535,0
20230720,154100,147989290,2535,2535,2535,2535,0
20230720,154000,147989290,2535,2535,2535,2535,0
20230720,153900,147989290,2535,2535,2535,2535,0
20230720,153800,147989290,2535,2535,2535,2535,0
20230720,153700,147989290,2535,2535,2535,2535,0
20230720,153600,147989290,2535,2535,2535,2535,0
20230720,153500,147989290,2535,2535,2535,2535,0
20230720,153400,147989290,2535,2535,2535,2535,0
20230720,153300,147989290,2535,2535,2535,2535,0
20230720,153200,147989290,2535,2535,2535,2535,0
20230720,153100,147989290,2535,2535,2535,2535,0
20230720,153000,147989290,2535,2535,2535,2535,623
20230720,152900,146409985,2535,2535,2535,2535,0
20230720,152800,146409985,2535,2535,2535,2535,0
20230720,152700,146409985,2535,2535,2535,2535,0
20230720,152600,146409985,2535,2535,2535,2535,0
20230720,152500,146409985,2535,2535,2535,2535,0
20230720,152400,146409985,2535,2535,2535,2535,0
20230720,152300,146409985,2535,2535,2535,2535,0
20230720,152200,146409985,2535,2535,2535,2535,0
20230720,152100,146409985,2535,2535,2535,2535,0
20230720,152000,146409985,2535,2535,2535,2535,0
20230720,151900,146409985,2535,2535,2535,2535,0
20230720,151800,146409985,2535,2535,2535,2535,30
20230720,151700,146333935,2535,2535,2535,2535,0
20230720,151600,146333935,2535,2530,2535,2530,5
20230720,151500,146321275,2530,2530,2530,2530,0
20230720,151400,146321275,2530,2530,2530,2530,102
20230720,151300,146063215,2535,2535,2535,2535,1
20230720,151200,146060680,2525,2525,2525,2525,40
20230720,151100,145959680,2525,2525,2525,2525,0
20230720,151000,145959680,2525,2525,2525,2525,510
20230720,150900,144671930,2535,2535,2535,2535,0
20230720,150800,144671930,2535,2535,2535,2535,0
20230720,150700,144671930,2535,2535,2535,2535,1
20230720,150600,144669395,2535,2535,2535,2535,200
20230720,150500,144162395,2535,2535,2535,2535,11
20230720,150400,144134510,2535,2535,2535,2535,0
20230720,150300,144134510,2535,2535,2535,2535,0
20230720,150200,144134510,2535,2535,2535,2535,0
20230720,150100,144134510,2535,2535,2535,2535,0
20230720,150000,144134510,2535,2535,2535,2535,1
20230720,145900,144131975,2530,2530,2530,2530,490
20230720,145800,142892275,2530,2530,2530,2530,1486
20230720,145700,139132695,2530,2530,2530,2530,0
20230720,145600,139132695,2530,2530,2530,2530,0
20230720,145500,139132695,2530,2530,2530,2530,50
20230720,145400,139006195,2530,2530,2530,2530,0
20230720,145300,139006195,2530,2530,2530,2530,0
20230720,145200,139006195,2530,2525,2530,2525,2
20230720,145100,139001140,2525,2520,2525,2520,2
20230720,145000,138996095,2530,2530,2530,2530,0
20230720,144900,138996095,2530,2530,2530,2530,1
20230720,144800,138993565,2525,2520,2525,2520,90
20230720,144700,138766715,2525,2525,2525,2525,115
20230720,144600,138476340,2525,2525,2525,2525,0
20230720,144500,138476340,2525,2525,2525,2525,0
20230720,144400,138476340,2525,2525,2525,2525,0
20230720,144300,138476340,2525,2525,2525,2525,0
20230720,144200,138476340,2525,2525,2525,2525,0
20230720,144100,138476340,2525,2525,2525,2525,10
20230720,144000,138451090,2525,2525,2525,2525,0
20230720,143900,138451090,2525,2525,2525,2525,1
20230720,143800,138448565,2525,2525,2525,2525,1
20230720,143700,138446040,2525,2525,2525,2525,16
20230720,143600,138405640,2525,2525,2530,2525,202
20230720,143500,137895585,2525,2525,2525,2525,6
20230720,143400,137880435,2525,2525,2525,2525,0
20230720,143300,137880435,2525,2525,2525,2525,10
20230720,143200,137855185,2530,2530,2530,2530,0
20230720,143100,137855185,2530,2530,2530,2530,0
20230720,143000,137855185,2530,2530,2530,2530,0
20230720,142900,137855185,2530,2530,2530,2530,0
20230720,142800,137855185,2530,2530,2530,2530,0
20230720,142700,137855185,2530,2530,2530,2530,0
20230720,142600,137855185,2530,2530,2530,2530,0
20230720,142500,137855185,2530,2530,2530,2530,0
20230720,142400,137855185,2530,2530,2530,2530,0
20230720,142300,137855185,2530,2530,2530,2530,39
20230720,142200,137756515,2530,2530,2530,2530,2
20230720,142100,137751455,2525,2525,2525,2520,160
20230720,142000,137347465,2525,2525,2525,2525,1
20230720,141900,137344940,2525,2525,2525,2525,0
20230720,141800,137344940,2525,2525,2530,2520,479
20230720,141700,136134275,2520,2525,2525,2520,5007
20230720,141600,123516625,2520,2520,2520,2520,0
20230720,141500,123516625,2520,2520,2520,2520,253
20230720,141400,122879065,2520,2520,2520,2520,0
20230720,141300,122879065,2520,2520,2520,2520,500
20230720,141200,121619065,2525,2525,2525,2525,0
20230720,141100,121619065,2525,2525,2525,2525,0
20230720,141000,121619065,2525,2525,2525,2525,0
20230720,140900,121619065,2525,2525,2525,2525,209
20230720,140800,121091340,2530,2530,2530,2530,0
20230720,140700,121091340,2530,2530,2530,2530,0
20230720,140600,121091340,2530,2530,2530,2530,0
20230720,140500,121091340,2530,2530,2530,2530,0
20230720,140400,121091340,2530,2525,2530,2525,25
20230720,140300,121028210,2520,2520,2520,2520,100
20230720,140200,120776210,2525,2525,2525,2525,0
20230720,140100,120776210,2525,2525,2525,2525,100
20230720,140000,120523710,2525,2525,2525,2525,0
20230720,135900,120523710,2525,2525,2525,2525,250
20230720,135800,119892460,2525,2525,2525,2525,0
20230720,135700,119892460,2525,2525,2525,2525,0
20230720,135600,119892460,2525,2525,2525,2525,0
20230720,135500,119892460,2525,2525,2525,2525,0
20230720,135400,119892460,2525,2525,2525,2525,9
20230720,135300,119869735,2525,2525,2525,2525,0
20230720,135200,119869735,2525,2525,2525,2525,1
20230720,135100,119867210,2520,2520,2520,2520,5
20230720,135000,119854610,2520,2525,2525,2520,6
20230720,134900,119839485,2520,2520,2520,2520,1438
20230720,134800,116215725,2525,2525,2525,2525,0
20230720,134700,116215725,2525,2525,2525,2525,0
20230720,134600,116215725,2525,2525,2525,2525,0
20230720,134500,116215725,2525,2525,2525,2525,0
20230720,134400,116215725,2525,2525,2525,2525,0
20230720,134300,116215725,2525,2525,2525,2525,0
20230720,134200,116215725,2525,2525,2525,2525,0
20230720,134100,116215725,2525,2525,2525,2525,3
20230720,134000,116208150,2525,2525,2525,2525,4
20230720,133900,116198050,2530,2530,2530,2530,0
20230720,133800,116198050,2530,2530,2530,2530,0
20230720,133700,116198050,2530,2530,2530,2530,0
20230720,133600,116198050,2530,2530,2530,2530,0
20230720,133500,116198050,2530,2525,2530,2525,379
20230720,133400,115239210,2525,2525,2525,2525,30
20230720,133300,115163460,2530,2530,2530,2530,0
20230720,133200,115163460,2530,2530,2530,2530,0
20230720,133100,115163460,2530,2530,2530,2530,0
20230720,133000,115163460,2530,2530,2530,2530,0
20230720,132900,115163460,2530,2520,2530,2520,1179
20230720,132800,112192270,2530,2525,2530,2525,11
20230720,132700,112164490,2530,2530,2530,2530,0
20230720,132600,112164490,2530,2530,2530,2530,0
20230720,132500,112164490,2530,2530,2530,2530,0
20230720,132400,112164490,2530,2530,2530,2530,0
20230720,132300,112164490,2530,2530,2530,2530,0
20230720,132200,112164490,2530,2530,2530,2530,0
20230720,132100,112164490,2530,2530,2530,2530,0
20230720,132000,112164490,2530,2530,2530,2530,0
20230720,131900,112164490,2530,2530,2530,2530,0
20230720,131800,112164490,2530,2530,2530,2530,0
20230720,131700,112164490,2530,2530,2530,2530,0
20230720,131600,112164490,2530,2530,2530,2530,1
20230720,131500,112161960,2525,2525,2525,2525,0
20230720,131400,112161960,2525,2525,2525,2525,1
20230720,131300,112159435,2530,2530,2530,2530,0
20230720,131200,112159435,2530,2525,2530,2525,6
20230720,131100,112144280,2525,2525,2525,2525,0
20230720,131000,112144280,2525,2525,2525,2525,0
20230720,130900,112144280,2525,2525,2525,2525,0
20230720,130800,112144280,2525,2525,2525,2525,0
20230720,130700,112144280,2525,2525,2525,2525,100
20230720,130600,111891780,2525,2525,2525,2525,0
20230720,130500,111891780,2525,2525,2525,2525,3
20230720,130400,111884205,2525,2525,2525,2525,0
20230720,130300,111884205,2525,2525,2525,2525,0
20230720,130200,111884205,2525,2525,2525,2525,0
20230720,130100,111884205,2525,2525,2525,2525,0
20230720,130000,111884205,2525,2525,2525,2525,5
20230720,125900,111871580,2525,2525,2525,2525,0
20230720,125800,111871580,2525,2525,2525,2525,1
20230720,125700,111869055,2530,2530,2530,2530,5
20230720,125600,111856405,2530,2530,2530,2530,0
20230720,125500,111856405,2530,2525,2530,2520,449
20230720,125400,110723840,2530,2530,2530,2530,4
20230720,125300,110713720,2530,2530,2530,2530,0
20230720,125200,110713720,2530,2530,2530,2530,0
20230720,125100,110713720,2530,2530,2530,2530,0
20230720,125000,110713720,2530,2530,2530,2530,0
20230720,124900,110713720,2530,2530,2530,2530,0
20230720,124800,110713720,2530,2530,2530,2530,0
20230720,124700,110713720,2530,2530,2530,2530,0
20230720,124600,110713720,2530,2530,2530,2530,0
20230720,124500,110713720,2530,2530,2530,2530,0
20230720,124400,110713720,2530,2530,2530,2530,0
20230720,124300,110713720,2530,2530,2530,2530,0
20230720,124200,110713720,2530,2530,2530,2530,0
20230720,124100,110713720,2530,2530,2530,2530,39
20230720,124000,110615050,2530,2535,2535,2530,14
20230720,123900,110579625,2535,2530,2535,2530,2
20230720,123800,110574560,2530,2530,2530,2530,10
20230720,123700,110549260,2530,2530,2530,2530,879
20230720,123600,108325390,2540,2540,2540,2540,0
20230720,123500,108325390,2540,2540,2540,2540,0
20230720,123400,108325390,2540,2540,2540,2540,0
20230720,123300,108325390,2540,2540,2540,2540,0
20230720,123200,108325390,2540,2540,2540,2540,0
20230720,123100,108325390,2540,2540,2540,2540,0
20230720,123000,108325390,2540,2540,2540,2540,0
20230720,122900,108325390,2540,2540,2540,2540,0
20230720,122800,108325390,2540,2540,2540,2540,0
20230720,122700,108325390,2540,2540,2540,2540,0
20230720,122600,108325390,2540,2540,2540,2540,0
20230720,122500,108325390,2540,2540,2540,2540,40
20230720,122400,108223790,2540,2540,2540,2540,0
20230720,122300,108223790,2540,2540,2540,2540,0
20230720,122200,108223790,2540,2540,2540,2540,3
20230720,122100,108216170,2540,2540,2540,2540,0
20230720,122000,108216170,2540,2540,2540,2540,0
20230720,121900,108216170,2540,2540,2540,2540,0
20230720,121800,108216170,2540,2540,2540,2540,0
20230720,121700,108216170,2540,2540,2540,2540,0
20230720,121600,108216170,2540,2540,2540,2540,14
20230720,121500,108180610,2540,2540,2540,2540,0
20230720,121400,108180610,2540,2540,2540,2540,0
20230720,121300,108180610,2540,2540,2540,2540,17
20230720,121200,108137430,2540,2535,2540,2535,969
20230720,121100,105681010,2530,2530,2530,2530,100
20230720,121000,105428010,2535,2535,2535,2535,0
20230720,120900,105428010,2535,2535,2535,2535,0
20230720,120800,105428010,2535,2535,2535,2535,1
20230720,120700,105425475,2530,2530,2530,2530,1
20230720,120600,105422945,2535,2535,2535,2535,0
20230720,120500,105422945,2535,2535,2535,2535,0
20230720,120400,105422945,2535,2535,2535,2535,0
20230720,120300,105422945,2535,2535,2535,2535,0
20230720,120200,105422945,2535,2535,2535,2535,0
20230720,120100,105422945,2535,2535,2535,2535,0
20230720,120000,105422945,2535,2535,2535,2535,0
20230720,115900,105422945,2535,2535,2535,2535,0
20230720,115800,105422945,2535,2535,2535,2535,0
20230720,115700,105422945,2535,2535,2535,2535,0
20230720,115600,105422945,2535,2535,2535,2535,0
20230720,115500,105422945,2535,2535,2535,2535,0
20230720,115400,105422945,2535,2535,2535,2535,0
20230720,115300,105422945,2535,2535,2535,2535,0
20230720,115200,105422945,2535,2535,2535,2535,0
20230720,115100,105422945,2535,2535,2535,2535,0
20230720,115000,105422945,2535,2535,2535,2535,0
20230720,114900,105422945,2535,2535,2535,2535,0
20230720,114800,105422945,2535,2535,2535,2535,0
20230720,114700,105422945,2535,2535,2535,2535,0
20230720,114600,105422945,2535,2535,2535,2535,0
20230720,114500,105422945,2535,2535,2535,2535,1
20230720,114400,105420410,2530,2515,2530,2515,5702
20230720,114300,91049215,2515,2515,2515,2515,0
20230720,114200,91049215,2515,2515,2515,2515,0
20230720,114100,91049215,2515,2515,2515,2515,0
20230720,114000,91049215,2515,2515,2515,2515,104
20230720,113900,90787655,2515,2515,2515,2515,0
20230720,113800,90787655,2515,2515,2515,2515,0
20230720,113700,90787655,2515,2515,2515,2515,0
20230720,113600,90787655,2515,2515,2515,2515,1
20230720,113500,90785140,2515,2515,2515,2515,0
20230720,113400,90785140,2515,2515,2515,2515,1
20230720,113300,90782625,2510,2510,2510,2510,1
20230720,113200,90780115,2515,2515,2515,2515,102
20230720,113100,90523585,2515,2515,2515,2515,0
20230720,113000,90523585,2515,2515,2515,2515,14
20230720,112900,90488375,2515,2515,2515,2515,0
20230720,112800,90488375,2515,2515,2515,2515,1
20230720,112700,90485860,2510,2510,2510,2510,99
20230720,112600,90237370,2510,2505,2510,2505,55
20230720,112500,90099585,2510,2510,2510,2510,0
20230720,112400,90099585,2510,2510,2510,2510,0
20230720,112300,90099585,2510,2510,2510,2510,1
20230720,112200,90097075,2510,2510,2510,2510,0
20230720,112100,90097075,2510,2510,2510,2510,0
20230720,112000,90097075,2510,2510,2510,2510,0
20230720,111900,90097075,2510,2510,2510,2510,800
20230720,111800,88089075,2510,2510,2510,2510,0
20230720,111700,88089075,2510,2510,2510,2510,1
20230720,111600,88086565,2500,2500,2500,2500,0
20230720,111500,88086565,2500,2510,2510,2500,348
20230720,111400,87216155,2510,2510,2510,2510,0
20230720,111300,87216155,2510,2510,2510,2510,1
20230720,111200,87213645,2505,2510,2510,2505,1185
20230720,111100,84245215,2515,2515,2515,2515,0
20230720,111000,84245215,2515,2515,2515,2515,0
20230720,110900,84245215,2515,2515,2515,2515,0
20230720,110800,84245215,2515,2515,2515,2515,0
20230720,110700,84245215,2515,2515,2515,2515,1
20230720,110600,84242700,2510,2510,2510,2510,300
20230720,110500,83489700,2515,2515,2515,2515,0
20230720,110400,83489700,2515,2515,2515,2515,0
20230720,110300,83489700,2515,2515,2515,2515,0
20230720,110200,83489700,2515,2515,2515,2515,0
20230720,110100,83489700,2515,2505,2515,2505,109
20230720,110000,83216645,2515,2515,2515,2515,80
20230720,105900,83015445,2515,2515,2515,2515,2
20230720,105800,83010415,2515,2515,2515,2515,0
20230720,105700,83010415,2515,2515,2515,2515,1
20230720,105600,83007900,2510,2510,2510,2510,1000
20230720,105500,80497900,2510,2510,2510,2510,24
20230720,105400,80437660,2510,2510,2510,2510,46
20230720,105300,80322200,2510,2510,2510,2510,38
20230720,105200,80226820,2510,2510,2510,2510,0
20230720,105100,80226820,2510,2510,2510,2510,0
20230720,105000,80226820,2510,2510,2510,2510,0
20230720,104900,80226820,2510,2510,2510,2510,251
20230720,104800,79596810,2505,2505,2505,2505,567
20230720,104700,78176475,2510,2510,2510,2510,4
20230720,104600,78166435,2515,2515,2515,2515,0
20230720,104500,78166435,2515,2515,2515,2515,1
20230720,104400,78163920,2505,2505,2505,2505,0
20230720,104300,78163920,2505,2505,2505,2505,0
20230720,104200,78163920,2505,2505,2505,2505,0
20230720,104100,78163920,2505,2505,2505,2505,950
20230720,104000,75784170,2510,2510,2510,2510,610
20230720,103900,74253070,2505,2505,2505,2505,1
20230720,103800,74250565,2510,2510,2510,2510,0
20230720,103700,74250565,2510,2510,2510,2510,3
20230720,103600,74243035,2520,2520,2520,2520,0
20230720,103500,74243035,2520,2520,2520,2520,1
20230720,103400,74240515,2500,2500,2500,2500,9
20230720,103300,74218015,2500,2510,2510,2500,5830
20230720,103200,59635130,2520,2510,2520,2510,2
20230720,103100,59630100,2505,2510,2510,2505,1762
20230720,103000,55215555,2520,2520,2520,2520,0
20230720,102900,55215555,2520,2520,2520,2520,0
20230720,102800,55215555,2520,2520,2520,2520,0
20230720,102700,55215555,2520,2520,2520,2520,0
20230720,102600,55215555,2520,2520,2520,2520,0
20230720,102500,55215555,2520,2520,2520,2520,0
20230720,102400,55215555,2520,2520,2520,2520,0
20230720,102300,55215555,2520,2520,2520,2520,1
20230720,102200,55213035,2510,2510,2510,2510,0
20230720,102100,55213035,2510,2510,2510,2510,0
20230720,102000,55213035,2510,2510,2510,2510,0
20230720,101900,55213035,2510,2510,2510,2510,0
20230720,101800,55213035,2510,2510,2510,2510,0
20230720,101700,55213035,2510,2510,2510,2510,60
20230720,101600,55062435,2510,2510,2510,2510,774
20230720,101500,53119695,2520,2520,2520,2520,1
20230720,101400,53117175,2510,2510,2510,2510,16
20230720,101300,53077015,2520,2520,2520,2520,0
20230720,101200,53077015,2520,2520,2520,2520,0
20230720,101100,53077015,2520,2520,2520,2520,0
20230720,101000,53077015,2520,2515,2520,2515,421
20230720,100900,52018195,2515,2515,2515,2515,0
20230720,100800,52018195,2515,2515,2515,2515,1
20230720,100700,52015680,2510,2510,2510,2510,921
20230720,100600,49703970,2510,2510,2510,2510,0
20230720,100500,49703970,2510,2510,2510,2510,93
20230720,100400,49470540,2510,2510,2510,2510,150
20230720,100300,49094040,2510,2510,2515,2500,2362
20230720,100200,43182205,2525,2525,2525,2525,0
20230720,100100,43182205,2525,2525,2525,2525,0
20230720,100000,43182205,2525,2525,2525,2525,0
20230720,095900,43182205,2525,2525,2525,2525,0
20230720,095800,43182205,2525,2515,2525,2515,105
20230720,095700,42918080,2500,2500,2500,2500,0
20230720,095600,42918080,2500,2520,2520,2500,13020
20230720,095500,10260510,2515,2515,2515,2515,0
20230720,095400,10260510,2515,2515,2515,2515,0
20230720,095300,10260510,2515,2515,2515,2515,0
20230720,095200,10260510,2515,2520,2520,2515,62
20230720,095100,10104560,2525,2525,2525,2525,0
20230720,095000,10104560,2525,2525,2525,2525,0
20230720,094900,10104560,2525,2525,2525,2525,22
20230720,094800,10049010,2525,2525,2525,2525,0
20230720,094700,10049010,2525,2525,2525,2525,2
20230720,094600,10043960,2525,2520,2525,2520,371
20230720,094500,9109035,2520,2520,2520,2520,188
20230720,094400,8635275,2520,2520,2520,2520,1
20230720,094300,8632755,2525,2525,2525,2525,1
20230720,094200,8630230,2520,2520,2520,2520,0
20230720,094100,8630230,2520,2525,2525,2520,205
20230720,094000,8113605,2525,2525,2525,2525,8
20230720,093900,8093405,2525,2525,2525,2525,8
20230720,093800,8073205,2525,2520,2525,2520,103
20230720,093700,7813630,2520,2520,2520,2520,0
20230720,093600,7813630,2520,2520,2520,2520,200
20230720,093500,7309630,2520,2520,2525,2520,301
20230720,093400,6550730,2530,2530,2530,2530,0
20230720,093300,6550730,2530,2530,2530,2530,0
20230720,093200,6550730,2530,2530,2530,2530,0
20230720,093100,6550730,2530,2530,2530,2530,0
20230720,093000,6550730,2530,2530,2530,2530,2
20230720,092900,6545670,2535,2535,2535,2535,0
20230720,092800,6545670,2535,2535,2535,2535,0
20230720,092700,6545670,2535,2525,2535,2525,4
20230720,092600,6535550,2525,2530,2530,2525,50
20230720,092500,6409200,2535,2535,2535,2535,0
20230720,092400,6409200,2535,2535,2535,2535,0
20230720,092300,6409200,2535,2535,2535,2535,0
20230720,092200,6409200,2535,2535,2535,2535,0
20230720,092100,6409200,2535,2535,2535,2535,0
20230720,092000,6409200,2535,2525,2535,2525,42
20230720,091900,6303140,2525,2525,2525,2525,1
20230720,091800,6300615,2520,2520,2520,2520,0
20230720,091700,6300615,2520,2520,2520,2520,0
20230720,091600,6300615,2520,2520,2520,2520,526
20230720,091500,4975095,2520,2520,2520,2520,0
20230720,091400,4975095,2520,2525,2525,2520,580
20230720,091300,3513295,2525,2525,2525,2525,1
20230720,091200,3510770,2525,2525,2525,2525,0
20230720,091100,3510770,2525,2525,2525,2525,0
20230720,091000,3510770,2525,2525,2525,2525,0
20230720,090900,3510770,2525,2515,2525,2510,6
20230720,090800,3495690,2525,2525,2525,2525,0
20230720,090700,3495690,2525,2525,2525,2525,5
20230720,090600,3483065,2525,2525,2525,2525,1
20230720,090500,3480540,2510,2515,2515,2510,56
20230720,090400,3339800,2525,2515,2525,2515,147
20230720,090300,2969705,2525,2520,2525,2515,425
20230720,090200,1900030,2520,2520,2520,2520,0
20230720,090100,1900030,2520,2525,2525,2520,212
20230720,090000,1365205,2525,2530,2530,2525,199