KissMeData/016880/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185600,176251721,1301,1301,1301,1301,1539
20230720,185500,176251721,1301,1301,1301,1301,0
20230720,185400,176251721,1301,1301,1301,1301,0
20230720,185300,176251721,1301,1301,1301,1301,0
20230720,185200,176251721,1301,1301,1301,1301,0
20230720,185100,176251721,1301,1301,1301,1301,0
20230720,185000,176251721,1301,1301,1301,1301,0
20230720,184900,176251721,1301,1301,1301,1301,0
20230720,184800,176251721,1301,1301,1301,1301,0
20230720,184700,176251721,1301,1301,1301,1301,0
20230720,184600,176251721,1301,1301,1301,1301,0
20230720,184500,176251721,1301,1301,1301,1301,0
20230720,184400,176251721,1301,1301,1301,1301,0
20230720,184300,176251721,1301,1301,1301,1301,0
20230720,184200,176251721,1301,1301,1301,1301,0
20230720,184100,176251721,1301,1301,1301,1301,0
20230720,184000,176251721,1301,1301,1301,1301,0
20230720,183900,176251721,1301,1301,1301,1301,0
20230720,183800,176251721,1301,1301,1301,1301,0
20230720,183700,176251721,1301,1301,1301,1301,0
20230720,183600,176251721,1301,1301,1301,1301,0
20230720,183500,176251721,1301,1301,1301,1301,0
20230720,183400,176251721,1301,1301,1301,1301,0
20230720,183300,176251721,1301,1301,1301,1301,0
20230720,183200,176251721,1301,1301,1301,1301,0
20230720,183100,176251721,1301,1301,1301,1301,0
20230720,183000,176251721,1301,1301,1301,1301,0
20230720,182900,176251721,1301,1301,1301,1301,0
20230720,182800,176251721,1301,1301,1301,1301,0
20230720,182700,176251721,1301,1301,1301,1301,0
20230720,182600,176251721,1301,1301,1301,1301,1539
20230720,182500,176251721,1301,1301,1301,1301,0
20230720,182400,176251721,1301,1301,1301,1301,0
20230720,182300,176251721,1301,1301,1301,1301,0
20230720,182200,176251721,1301,1301,1301,1301,0
20230720,182100,176251721,1301,1301,1301,1301,0
20230720,182000,176251721,1301,1301,1301,1301,0
20230720,181900,176251721,1301,1301,1301,1301,0
20230720,181800,176251721,1301,1301,1301,1301,0
20230720,181700,176251721,1301,1301,1301,1301,0
20230720,181600,176251721,1301,1301,1301,1301,0
20230720,181500,176251721,1301,1301,1301,1301,0
20230720,181400,176251721,1301,1301,1301,1301,0
20230720,181300,176251721,1301,1301,1301,1301,0
20230720,181200,176251721,1301,1301,1301,1301,0
20230720,181100,176251721,1301,1301,1301,1301,0
20230720,181000,176251721,1301,1301,1301,1301,0
20230720,180900,176251721,1301,1301,1301,1301,0
20230720,180800,176251721,1301,1301,1301,1301,0
20230720,180700,176251721,1301,1301,1301,1301,0
20230720,180600,176251721,1301,1301,1301,1301,0
20230720,180500,176251721,1301,1301,1301,1301,0
20230720,180400,176251721,1301,1301,1301,1301,0
20230720,180300,176251721,1301,1301,1301,1301,0
20230720,180200,176251721,1301,1301,1301,1301,0
20230720,180100,176251721,1301,1301,1301,1301,0
20230720,180000,176251721,1301,1301,1301,1301,0
20230720,175900,176251721,1301,1301,1301,1301,0
20230720,175800,176251721,1301,1301,1301,1301,0
20230720,175700,176251721,1301,1301,1301,1301,0
20230720,175600,176251721,1301,1301,1301,1301,1539
20230720,175500,176251721,1301,1301,1301,1301,0
20230720,175400,176251721,1301,1301,1301,1301,0
20230720,175300,176251721,1301,1301,1301,1301,0
20230720,175200,176251721,1301,1301,1301,1301,0
20230720,175100,176251721,1301,1301,1301,1301,0
20230720,175000,176251721,1301,1301,1301,1301,0
20230720,174900,176251721,1301,1301,1301,1301,0
20230720,174800,176251721,1301,1301,1301,1301,0
20230720,174700,176251721,1301,1301,1301,1301,0
20230720,174600,176251721,1301,1301,1301,1301,0
20230720,174500,176251721,1301,1301,1301,1301,0
20230720,174400,176251721,1301,1301,1301,1301,0
20230720,174300,176251721,1301,1301,1301,1301,0
20230720,174200,176251721,1301,1301,1301,1301,0
20230720,174100,176251721,1301,1301,1301,1301,0
20230720,174000,176251721,1301,1301,1301,1301,0
20230720,173900,176251721,1301,1301,1301,1301,0
20230720,173800,176251721,1301,1301,1301,1301,0
20230720,173700,176251721,1301,1301,1301,1301,0
20230720,173600,176251721,1301,1301,1301,1301,0
20230720,173500,176251721,1301,1301,1301,1301,0
20230720,173400,176251721,1301,1301,1301,1301,0
20230720,173300,176251721,1301,1301,1301,1301,0
20230720,173200,176251721,1301,1301,1301,1301,0
20230720,173100,176251721,1301,1301,1301,1301,0
20230720,173000,176251721,1301,1301,1301,1301,0
20230720,172900,176251721,1301,1301,1301,1301,0
20230720,172800,176251721,1301,1301,1301,1301,0
20230720,172700,176251721,1301,1301,1301,1301,0
20230720,172600,176251721,1301,1301,1301,1301,1539
20230720,172500,176251721,1301,1301,1301,1301,0
20230720,172400,176251721,1301,1301,1301,1301,0
20230720,172300,176251721,1301,1301,1301,1301,0
20230720,172200,176251721,1301,1301,1301,1301,0
20230720,172100,176251721,1301,1301,1301,1301,0
20230720,172000,176251721,1301,1301,1301,1301,0
20230720,171900,176251721,1301,1301,1301,1301,0
20230720,171800,176251721,1301,1301,1301,1301,0
20230720,171700,176251721,1301,1301,1301,1301,0
20230720,171600,176251721,1301,1301,1301,1301,0
20230720,171500,176251721,1301,1301,1301,1301,0
20230720,171400,176251721,1301,1301,1301,1301,0
20230720,171300,176251721,1301,1301,1301,1301,0
20230720,171200,176251721,1301,1301,1301,1301,0
20230720,171100,176251721,1301,1301,1301,1301,0
20230720,171000,176251721,1301,1301,1301,1301,0
20230720,170900,176251721,1301,1301,1301,1301,0
20230720,170800,176251721,1301,1301,1301,1301,0
20230720,170700,176251721,1301,1301,1301,1301,0
20230720,170600,176251721,1301,1301,1301,1301,0
20230720,170500,176251721,1301,1301,1301,1301,0
20230720,170400,176251721,1301,1301,1301,1301,0
20230720,170300,176251721,1301,1301,1301,1301,0
20230720,170200,176251721,1301,1301,1301,1301,0
20230720,170100,176251721,1301,1301,1301,1301,0
20230720,170000,176251721,1301,1301,1301,1301,0
20230720,165900,176251721,1301,1301,1301,1301,0
20230720,165800,176251721,1301,1301,1301,1301,0
20230720,165700,176251721,1301,1301,1301,1301,0
20230720,165600,176251721,1301,1301,1301,1301,1539
20230720,165500,176251721,1301,1301,1301,1301,0
20230720,165400,176251721,1301,1301,1301,1301,0
20230720,165300,176251721,1301,1301,1301,1301,0
20230720,165200,176251721,1301,1301,1301,1301,0
20230720,165100,176251721,1301,1301,1301,1301,0
20230720,165000,176251721,1301,1301,1301,1301,0
20230720,164900,176251721,1301,1301,1301,1301,0
20230720,164800,176251721,1301,1301,1301,1301,0
20230720,164700,176251721,1301,1301,1301,1301,0
20230720,164600,176251721,1301,1301,1301,1301,0
20230720,164500,176251721,1301,1301,1301,1301,0
20230720,164400,176251721,1301,1301,1301,1301,0
20230720,164300,176251721,1301,1301,1301,1301,0
20230720,164200,176251721,1301,1301,1301,1301,0
20230720,164100,176251721,1301,1301,1301,1301,0
20230720,164000,176251721,1301,1301,1301,1301,0
20230720,163900,176251721,1301,1301,1301,1301,0
20230720,163800,176251721,1301,1301,1301,1301,0
20230720,163700,176251721,1301,1301,1301,1301,0
20230720,163600,176251721,1301,1301,1301,1301,0
20230720,163500,176251721,1301,1301,1301,1301,0
20230720,163400,176251721,1301,1301,1301,1301,0
20230720,163300,176251721,1301,1301,1301,1301,0
20230720,163200,176251721,1301,1301,1301,1301,0
20230720,163100,176251721,1301,1301,1301,1301,0
20230720,163000,176251721,1301,1301,1301,1301,0
20230720,162900,176251721,1301,1301,1301,1301,0
20230720,162800,176251721,1301,1301,1301,1301,0
20230720,162700,176251721,1301,1301,1301,1301,0
20230720,162600,176251721,1301,1301,1301,1301,1539
20230720,162500,176251721,1301,1301,1301,1301,0
20230720,162400,176251721,1301,1301,1301,1301,0
20230720,162300,176251721,1301,1301,1301,1301,0
20230720,162200,176251721,1301,1301,1301,1301,0
20230720,162100,176251721,1301,1301,1301,1301,0
20230720,162000,176251721,1301,1301,1301,1301,0
20230720,161900,176251721,1301,1301,1301,1301,0
20230720,161800,176251721,1301,1301,1301,1301,0
20230720,161700,176251721,1301,1301,1301,1301,0
20230720,161600,176251721,1301,1301,1301,1301,0
20230720,161500,176251721,1301,1301,1301,1301,0
20230720,161400,176251721,1301,1301,1301,1301,0
20230720,161300,176251721,1301,1301,1301,1301,0
20230720,161200,176251721,1301,1301,1301,1301,0
20230720,161100,176251721,1301,1301,1301,1301,0
20230720,161000,176251721,1301,1301,1301,1301,0
20230720,160900,176251721,1301,1301,1301,1301,0
20230720,160800,176251721,1301,1301,1301,1301,0
20230720,160700,176251721,1301,1301,1301,1301,0
20230720,160600,176251721,1301,1301,1301,1301,0
20230720,160500,176251721,1301,1301,1301,1301,0
20230720,160400,176251721,1301,1301,1301,1301,0
20230720,160300,176251721,1301,1301,1301,1301,0
20230720,160200,176251721,1301,1301,1301,1301,0
20230720,160100,176251721,1301,1301,1301,1301,0
20230720,160000,176251721,1301,1301,1301,1301,0
20230720,155900,176251721,1301,1301,1301,1301,0
20230720,155800,176251721,1301,1301,1301,1301,0
20230720,155700,176251721,1301,1301,1301,1301,0
20230720,155600,176251721,1301,1301,1301,1301,1539
20230720,155500,176251721,1301,1301,1301,1301,0
20230720,155400,176251721,1301,1301,1301,1301,0
20230720,155300,176251721,1301,1301,1301,1301,0
20230720,155200,176251721,1301,1301,1301,1301,0
20230720,155100,176251721,1301,1301,1301,1301,0
20230720,155000,176251721,1301,1301,1301,1301,0
20230720,154900,176251721,1301,1301,1301,1301,0
20230720,154800,176251721,1301,1301,1301,1301,0
20230720,154700,176251721,1301,1301,1301,1301,0
20230720,154600,176251721,1301,1301,1301,1301,0
20230720,154500,176251721,1301,1301,1301,1301,0
20230720,154400,176251721,1301,1301,1301,1301,0
20230720,154300,176251721,1301,1301,1301,1301,0
20230720,154200,176251721,1301,1301,1301,1301,0
20230720,154100,176251721,1301,1301,1301,1301,0
20230720,154000,176251721,1301,1301,1301,1301,0
20230720,153900,176251721,1301,1301,1301,1301,0
20230720,153800,176251721,1301,1301,1301,1301,0
20230720,153700,176251721,1301,1301,1301,1301,0
20230720,153600,176251721,1301,1301,1301,1301,0
20230720,153500,176251721,1301,1301,1301,1301,0
20230720,153400,176251721,1301,1301,1301,1301,0
20230720,153300,176251721,1301,1301,1301,1301,0
20230720,153200,176251721,1301,1301,1301,1301,0
20230720,153100,176251721,1301,1301,1301,1301,0
20230720,153000,176251721,1301,1301,1301,1301,1539
20230720,152900,174249482,1303,1303,1303,1303,0
20230720,152800,174249482,1303,1303,1303,1303,0
20230720,152700,174249482,1303,1303,1303,1303,0
20230720,152600,174249482,1303,1303,1303,1303,0
20230720,152500,174249482,1303,1303,1303,1303,0
20230720,152400,174249482,1303,1303,1303,1303,0
20230720,152300,174249482,1303,1303,1303,1303,0
20230720,152200,174249482,1303,1303,1303,1303,0
20230720,152100,174249482,1303,1303,1303,1303,0
20230720,152000,174249482,1303,1303,1303,1303,0
20230720,151900,174249482,1303,1303,1303,1303,6
20230720,151800,174241664,1303,1305,1305,1303,31
20230720,151700,174201211,1306,1302,1306,1302,5
20230720,151600,174194693,1302,1305,1305,1302,4
20230720,151500,174189482,1307,1307,1307,1307,0
20230720,151400,174189482,1307,1307,1307,1307,0
20230720,151300,174189482,1307,1307,1307,1307,0
20230720,151200,174189482,1307,1305,1307,1305,601
20230720,151100,173405113,1305,1304,1305,1301,503
20230720,151000,172750576,1305,1304,1305,1304,18
20230720,150900,172727103,1304,1301,1304,1301,2225
20230720,150800,169826039,1300,1300,1300,1300,0
20230720,150700,169826039,1300,1300,1300,1300,8
20230720,150600,169815639,1300,1301,1301,1300,104
20230720,150500,169680339,1304,1304,1304,1304,1
20230720,150400,169679035,1301,1302,1302,1301,13
20230720,150300,169662120,1300,1300,1300,1300,0
20230720,150200,169662120,1300,1300,1300,1300,0
20230720,150100,169662120,1300,1300,1300,1300,0
20230720,150000,169662120,1300,1300,1300,1300,0
20230720,145900,169662120,1300,1300,1300,1300,0
20230720,145800,169662120,1300,1300,1300,1300,10
20230720,145700,169649120,1303,1303,1303,1303,0
20230720,145600,169649120,1303,1303,1303,1303,0
20230720,145500,169649120,1303,1303,1303,1303,0
20230720,145400,169649120,1303,1303,1303,1303,1
20230720,145300,169647817,1303,1303,1303,1303,3
20230720,145200,169643908,1301,1301,1301,1301,36
20230720,145100,169597072,1304,1304,1304,1304,1
20230720,145000,169595768,1304,1304,1304,1304,50
20230720,144900,169530568,1304,1304,1304,1304,39
20230720,144800,169479712,1304,1304,1304,1304,0
20230720,144700,169479712,1304,1304,1304,1304,0
20230720,144600,169479712,1304,1304,1304,1304,0
20230720,144500,169479712,1304,1304,1304,1304,0
20230720,144400,169479712,1304,1304,1304,1304,107
20230720,144300,169340184,1304,1304,1304,1304,0
20230720,144200,169340184,1304,1302,1304,1302,300
20230720,144100,168949110,1303,1299,1303,1299,1259
20230720,144000,167308648,1299,1299,1299,1299,0
20230720,143900,167308648,1299,1299,1299,1299,0
20230720,143800,167308648,1299,1299,1299,1299,36
20230720,143700,167261884,1299,1299,1299,1299,1700
20230720,143600,165053584,1299,1299,1299,1299,0
20230720,143500,165053584,1299,1299,1299,1299,60
20230720,143400,164975644,1298,1298,1298,1298,0
20230720,143300,164975644,1298,1299,1299,1298,122
20230720,143200,164817287,1299,1299,1299,1299,200
20230720,143100,164557487,1299,1299,1299,1299,0
20230720,143000,164557487,1299,1299,1299,1299,0
20230720,142900,164557487,1299,1299,1299,1299,0
20230720,142800,164557487,1299,1299,1299,1299,1
20230720,142700,164556188,1300,1300,1300,1300,0
20230720,142600,164556188,1300,1300,1300,1300,2
20230720,142500,164553588,1297,1297,1297,1297,491
20230720,142400,163916761,1297,1297,1297,1297,2559
20230720,142300,160597738,1297,1297,1297,1297,21
20230720,142200,160570501,1300,1300,1300,1300,0
20230720,142100,160570501,1300,1300,1300,1300,0
20230720,142000,160570501,1300,1300,1300,1300,1
20230720,141900,160569201,1299,1297,1299,1297,24
20230720,141800,160538033,1297,1299,1299,1297,121
20230720,141700,160380983,1298,1299,1299,1298,3
20230720,141600,160377088,1299,1297,1299,1297,36
20230720,141500,160330368,1297,1300,1301,1297,48
20230720,141400,160267972,1297,1298,1298,1297,560
20230720,141300,159541651,1297,1299,1299,1297,806
20230720,141200,158496239,1297,1297,1297,1297,0
20230720,141100,158496239,1297,1297,1297,1297,0
20230720,141000,158496239,1297,1297,1297,1297,0
20230720,140900,158496239,1297,1297,1297,1297,20
20230720,140800,158470299,1297,1297,1297,1297,0
20230720,140700,158470299,1297,1297,1297,1297,0
20230720,140600,158470299,1297,1298,1298,1297,550
20230720,140500,157756939,1302,1302,1302,1302,0
20230720,140400,157756939,1302,1302,1302,1302,0
20230720,140300,157756939,1302,1302,1302,1302,0
20230720,140200,157756939,1302,1298,1302,1298,11
20230720,140100,157742636,1298,1298,1298,1298,0
20230720,140000,157742636,1298,1298,1298,1298,0
20230720,135900,157742636,1298,1298,1298,1298,627
20230720,135800,156928790,1298,1298,1298,1298,0
20230720,135700,156928790,1298,1298,1298,1298,0
20230720,135600,156928790,1298,1298,1298,1298,0
20230720,135500,156928790,1298,1298,1298,1298,365
20230720,135400,156455020,1303,1303,1303,1303,1
20230720,135300,156453717,1303,1303,1303,1303,8
20230720,135200,156443293,1303,1303,1303,1303,0
20230720,135100,156443293,1303,1303,1303,1303,0
20230720,135000,156443293,1303,1302,1303,1302,30
20230720,134900,156404232,1301,1301,1301,1301,0
20230720,134800,156404232,1301,1301,1301,1301,0
20230720,134700,156404232,1301,1301,1301,1301,0
20230720,134600,156404232,1301,1301,1301,1301,50
20230720,134500,156339182,1303,1299,1303,1299,149
20230720,134400,156145241,1299,1299,1299,1299,1
20230720,134300,156143942,1299,1299,1299,1299,101
20230720,134200,156012743,1299,1299,1299,1299,1
20230720,134100,156011444,1297,1297,1297,1297,130
20230720,134000,155842834,1299,1299,1299,1299,0
20230720,133900,155842834,1299,1299,1299,1299,0
20230720,133800,155842834,1299,1299,1299,1299,0
20230720,133700,155842834,1299,1299,1299,1299,0
20230720,133600,155842834,1299,1299,1299,1299,0
20230720,133500,155842834,1299,1298,1299,1298,40
20230720,133400,155790904,1299,1299,1299,1299,0
20230720,133300,155790904,1299,1299,1299,1299,0
20230720,133200,155790904,1299,1299,1299,1299,0
20230720,133100,155790904,1299,1299,1299,1299,0
20230720,133000,155790904,1299,1299,1299,1299,0
20230720,132900,155790904,1299,1299,1299,1299,0
20230720,132800,155790904,1299,1299,1299,1299,9
20230720,132700,155779213,1299,1299,1299,1299,0
20230720,132600,155779213,1299,1299,1299,1299,0
20230720,132500,155779213,1299,1297,1299,1296,22
20230720,132400,155750640,1301,1300,1301,1300,50
20230720,132300,155685602,1296,1297,1297,1296,300
20230720,132200,155296656,1298,1298,1298,1298,56
20230720,132100,155223968,1300,1300,1300,1300,2
20230720,132000,155221368,1300,1300,1300,1300,10
20230720,131900,155208368,1299,1299,1299,1299,0
20230720,131800,155208368,1299,1300,1300,1299,3
20230720,131700,155204469,1299,1301,1301,1299,28
20230720,131600,155168064,1302,1300,1302,1300,3
20230720,131500,155164161,1302,1302,1302,1302,0
20230720,131400,155164161,1302,1302,1302,1302,0
20230720,131300,155164161,1302,1302,1302,1302,1
20230720,131200,155162859,1302,1302,1302,1302,0
20230720,131100,155162859,1302,1302,1302,1302,12
20230720,131000,155147235,1303,1303,1303,1303,0
20230720,130900,155147235,1303,1303,1303,1303,0
20230720,130800,155147235,1303,1303,1303,1303,2
20230720,130700,155144629,1303,1303,1303,1303,0
20230720,130600,155144629,1303,1303,1303,1303,10
20230720,130500,155131599,1303,1303,1303,1303,8
20230720,130400,155121175,1303,1303,1303,1302,220
20230720,130300,154834705,1303,1303,1303,1303,0
20230720,130200,154834705,1303,1303,1303,1303,0
20230720,130100,154834705,1303,1303,1303,1303,0
20230720,130000,154834705,1303,1303,1303,1303,2
20230720,125900,154832099,1302,1302,1302,1302,3024
20230720,125800,150894851,1301,1301,1301,1301,0
20230720,125700,150894851,1301,1299,1301,1299,473
20230720,125600,150279884,1299,1299,1299,1299,25
20230720,125500,150247409,1299,1299,1299,1299,100
20230720,125400,150117509,1296,1296,1296,1296,171
20230720,125300,149895893,1295,1295,1295,1295,0
20230720,125200,149895893,1295,1295,1295,1295,0
20230720,125100,149895893,1295,1295,1295,1295,0
20230720,125000,149895893,1295,1295,1295,1295,0
20230720,124900,149895893,1295,1296,1296,1295,1541
20230720,124800,147899189,1299,1299,1299,1296,2998
20230720,124700,144013772,1295,1295,1295,1295,0
20230720,124600,144013772,1295,1295,1295,1295,0
20230720,124500,144013772,1295,1295,1295,1295,0
20230720,124400,144013772,1295,1295,1295,1295,255
20230720,124300,143683547,1295,1295,1295,1295,0
20230720,124200,143683547,1295,1295,1295,1295,0
20230720,124100,143683547,1295,1295,1295,1295,197
20230720,124000,143428432,1294,1294,1294,1294,0
20230720,123900,143428432,1294,1294,1294,1294,0
20230720,123800,143428432,1294,1294,1294,1294,0
20230720,123700,143428432,1294,1297,1297,1294,6883
20230720,123600,134519134,1300,1300,1300,1300,0
20230720,123500,134519134,1300,1297,1300,1297,2
20230720,123400,134516537,1295,1295,1295,1295,0
20230720,123300,134516537,1295,1295,1295,1295,0
20230720,123200,134516537,1295,1295,1295,1295,0
20230720,123100,134516537,1295,1295,1295,1295,0
20230720,123000,134516537,1295,1295,1295,1295,0
20230720,122900,134516537,1295,1295,1295,1295,0
20230720,122800,134516537,1295,1295,1295,1295,0
20230720,122700,134516537,1295,1297,1297,1295,4975
20230720,122600,128071464,1306,1299,1306,1297,202
20230720,122500,127809260,1302,1302,1302,1302,93
20230720,122400,127688174,1300,1300,1300,1300,5616
20230720,122300,120387374,1302,1302,1302,1302,6
20230720,122200,120379562,1302,1302,1302,1302,1
20230720,122100,120378260,1302,1302,1302,1302,0
20230720,122000,120378260,1302,1302,1302,1302,0
20230720,121900,120378260,1302,1302,1302,1302,0
20230720,121800,120378260,1302,1302,1302,1302,0
20230720,121700,120378260,1302,1302,1302,1302,0
20230720,121600,120378260,1302,1302,1302,1302,0
20230720,121500,120378260,1302,1302,1302,1302,0
20230720,121400,120378260,1302,1306,1306,1302,2
20230720,121300,120375652,1305,1305,1305,1305,0
20230720,121200,120375652,1305,1305,1305,1305,1
20230720,121100,120374347,1300,1300,1300,1300,0
20230720,121000,120374347,1300,1300,1300,1300,1
20230720,120900,120373047,1300,1300,1300,1300,0
20230720,120800,120373047,1300,1300,1300,1300,1267
20230720,120700,118725947,1295,1295,1295,1295,0
20230720,120600,118725947,1295,1295,1295,1295,0
20230720,120500,118725947,1295,1295,1295,1295,0
20230720,120400,118725947,1295,1295,1295,1295,0
20230720,120300,118725947,1295,1295,1295,1295,0
20230720,120200,118725947,1295,1305,1305,1295,21
20230720,120100,118698724,1295,1295,1295,1295,0
20230720,120000,118698724,1295,1295,1295,1295,0
20230720,115900,118698724,1295,1295,1295,1295,0
20230720,115800,118698724,1295,1297,1297,1295,2489
20230720,115700,115473749,1297,1300,1300,1297,1738
20230720,115600,113217343,1300,1300,1300,1300,483
20230720,115500,112589443,1301,1301,1301,1301,400
20230720,115400,112069043,1302,1302,1302,1302,993
20230720,115300,110776157,1302,1303,1303,1302,1746
20230720,115200,108502119,1303,1304,1304,1303,300
20230720,115100,108111200,1305,1305,1305,1305,120
20230720,115000,107954600,1307,1307,1307,1307,10
20230720,114900,107941530,1305,1305,1305,1305,0
20230720,114800,107941530,1305,1305,1305,1305,0
20230720,114700,107941530,1305,1305,1305,1305,16
20230720,114600,107920650,1302,1302,1302,1302,0
20230720,114500,107920650,1302,1302,1302,1302,0
20230720,114400,107920650,1302,1302,1302,1302,0
20230720,114300,107920650,1302,1302,1302,1302,0
20230720,114200,107920650,1302,1302,1302,1302,0
20230720,114100,107920650,1302,1302,1302,1302,0
20230720,114000,107920650,1302,1302,1302,1302,0
20230720,113900,107920650,1302,1302,1302,1302,26
20230720,113800,107886798,1302,1302,1302,1302,524
20230720,113700,107204550,1305,1305,1305,1305,0
20230720,113600,107204550,1305,1305,1305,1305,2
20230720,113500,107201940,1305,1305,1305,1305,0
20230720,113400,107201940,1305,1305,1305,1305,0
20230720,113300,107201940,1305,1305,1305,1305,0
20230720,113200,107201940,1305,1305,1305,1305,0
20230720,113100,107201940,1305,1305,1305,1305,0
20230720,113000,107201940,1305,1305,1305,1305,50
20230720,112900,107136690,1307,1307,1307,1307,0
20230720,112800,107136690,1307,1307,1307,1307,0
20230720,112700,107136690,1307,1307,1307,1307,0
20230720,112600,107136690,1307,1307,1307,1307,0
20230720,112500,107136690,1307,1306,1307,1306,7
20230720,112400,107127544,1307,1307,1307,1307,0
20230720,112300,107127544,1307,1307,1307,1307,0
20230720,112200,107127544,1307,1307,1307,1307,0
20230720,112100,107127544,1307,1305,1307,1305,1952
20230720,112000,104579280,1297,1297,1297,1297,0
20230720,111900,104579280,1297,1302,1302,1297,5706
20230720,111800,97165917,1307,1307,1307,1307,0
20230720,111700,97165917,1307,1307,1307,1307,0
20230720,111600,97165917,1307,1307,1307,1307,0
20230720,111500,97165917,1307,1307,1307,1307,724
20230720,111400,96219649,1307,1307,1307,1307,0
20230720,111300,96219649,1307,1307,1307,1307,39
20230720,111200,96168676,1306,1306,1306,1306,169
20230720,111100,95947962,1306,1306,1306,1306,0
20230720,111000,95947962,1306,1306,1306,1306,1
20230720,110900,95946656,1302,1301,1302,1301,4769
20230720,110800,89737618,1306,1306,1306,1306,0
20230720,110700,89737618,1306,1306,1306,1306,0
20230720,110600,89737618,1306,1306,1306,1306,0
20230720,110500,89737618,1306,1304,1306,1302,1782
20230720,110400,87417380,1306,1306,1306,1306,0
20230720,110300,87417380,1306,1306,1306,1306,0
20230720,110200,87417380,1306,1306,1306,1306,0
20230720,110100,87417380,1306,1306,1306,1306,0
20230720,110000,87417380,1306,1306,1306,1306,0
20230720,105900,87417380,1306,1306,1306,1306,0
20230720,105800,87417380,1306,1306,1306,1306,0
20230720,105700,87417380,1306,1306,1306,1306,0
20230720,105600,87417380,1306,1306,1306,1306,10
20230720,105500,87404320,1307,1307,1307,1307,0
20230720,105400,87404320,1307,1307,1307,1307,0
20230720,105300,87404320,1307,1307,1307,1307,0
20230720,105200,87404320,1307,1307,1307,1307,0
20230720,105100,87404320,1307,1307,1307,1307,0
20230720,105000,87404320,1307,1307,1307,1307,0
20230720,104900,87404320,1307,1307,1307,1307,0
20230720,104800,87404320,1307,1307,1307,1307,0
20230720,104700,87404320,1307,1307,1307,1307,0
20230720,104600,87404320,1307,1307,1307,1307,10
20230720,104500,87391250,1307,1307,1307,1307,0
20230720,104400,87391250,1307,1307,1307,1307,0
20230720,104300,87391250,1307,1307,1307,1307,1
20230720,104200,87389943,1302,1302,1302,1302,0
20230720,104100,87389943,1302,1302,1302,1302,1833
20230720,104000,85003377,1302,1302,1302,1302,0
20230720,103900,85003377,1302,1303,1303,1302,966
20230720,103800,83744990,1302,1302,1302,1302,0
20230720,103700,83744990,1302,1302,1302,1302,0
20230720,103600,83744990,1302,1302,1302,1302,0
20230720,103500,83744990,1302,1302,1302,1302,0
20230720,103400,83744990,1302,1302,1302,1302,0
20230720,103300,83744990,1302,1308,1308,1302,11
20230720,103200,83730626,1302,1302,1302,1302,0
20230720,103100,83730626,1302,1302,1302,1302,0
20230720,103000,83730626,1302,1302,1302,1302,250
20230720,102900,83405126,1302,1301,1302,1301,1197
20230720,102800,81846796,1302,1302,1302,1302,0
20230720,102700,81846796,1302,1302,1302,1302,0
20230720,102600,81846796,1302,1302,1302,1302,510
20230720,102500,81182776,1308,1308,1308,1308,1
20230720,102400,81181468,1302,1302,1304,1302,2791
20230720,102300,77542058,1304,1304,1304,1304,1000
20230720,102200,76238058,1304,1303,1304,1302,512
20230720,102100,75571374,1304,1304,1304,1304,65
20230720,102000,75486614,1304,1305,1305,1304,460
20230720,101900,74886366,1308,1308,1308,1308,144
20230720,101800,74698014,1308,1308,1308,1308,0
20230720,101700,74698014,1308,1308,1308,1308,14
20230720,101600,74679702,1309,1309,1309,1309,0
20230720,101500,74679702,1309,1309,1309,1309,100
20230720,101400,74548802,1309,1309,1309,1309,0
20230720,101300,74548802,1309,1309,1309,1309,0
20230720,101200,74548802,1309,1309,1309,1309,1
20230720,101100,74547493,1308,1308,1308,1308,46
20230720,101000,74487325,1308,1307,1308,1305,703
20230720,100900,73569814,1308,1308,1308,1308,1
20230720,100800,73568506,1307,1307,1307,1307,0
20230720,100700,73568506,1307,1307,1307,1307,1
20230720,100600,73567199,1308,1308,1308,1308,0
20230720,100500,73567199,1308,1308,1308,1308,0
20230720,100400,73567199,1308,1308,1308,1308,0
20230720,100300,73567199,1308,1308,1308,1308,0
20230720,100200,73567199,1308,1308,1308,1308,1
20230720,100100,73565891,1306,1307,1307,1306,14
20230720,100000,73547594,1308,1308,1308,1308,0
20230720,095900,73547594,1308,1308,1308,1308,1
20230720,095800,73546286,1303,1303,1303,1303,0
20230720,095700,73546286,1303,1302,1303,1302,1795
20230720,095600,71207422,1303,1303,1303,1303,1
20230720,095500,71206119,1307,1307,1307,1307,0
20230720,095400,71206119,1307,1305,1307,1305,65
20230720,095300,71121229,1308,1308,1308,1308,0
20230720,095200,71121229,1308,1308,1308,1308,0
20230720,095100,71121229,1308,1308,1308,1308,0
20230720,095000,71121229,1308,1308,1308,1308,7
20230720,094900,71112073,1308,1308,1308,1308,0
20230720,094800,71112073,1308,1302,1308,1302,30
20230720,094700,71073007,1309,1309,1309,1309,1
20230720,094600,71071698,1308,1308,1308,1308,0
20230720,094500,71071698,1308,1308,1308,1308,10
20230720,094400,71058618,1310,1310,1310,1310,0
20230720,094300,71058618,1310,1310,1310,1310,0
20230720,094200,71058618,1310,1309,1310,1309,116
20230720,094100,70906773,1311,1311,1311,1311,0
20230720,094000,70906773,1311,1311,1311,1311,0
20230720,093900,70906773,1311,1311,1311,1311,0
20230720,093800,70906773,1311,1311,1311,1311,44
20230720,093700,70849089,1311,1311,1311,1311,11
20230720,093600,70834668,1311,1311,1311,1311,0
20230720,093500,70834668,1311,1311,1311,1311,1
20230720,093400,70833357,1310,1310,1310,1310,0
20230720,093300,70833357,1310,1310,1310,1310,0
20230720,093200,70833357,1310,1310,1310,1310,35
20230720,093100,70787507,1310,1310,1310,1310,1
20230720,093000,70786197,1310,1310,1310,1310,0
20230720,092900,70786197,1310,1311,1311,1310,183
20230720,092800,70546466,1301,1309,1309,1301,500
20230720,092700,69895620,1309,1309,1309,1309,0
20230720,092600,69895620,1309,1309,1309,1309,283
20230720,092500,69525173,1312,1312,1312,1312,0
20230720,092400,69525173,1312,1312,1312,1312,0
20230720,092300,69525173,1312,1312,1312,1312,0
20230720,092200,69525173,1312,1312,1312,1312,0
20230720,092100,69525173,1312,1312,1312,1312,0
20230720,092000,69525173,1312,1312,1312,1312,0
20230720,091900,69525173,1312,1309,1312,1309,729
20230720,091800,68570909,1309,1309,1309,1309,0
20230720,091700,68570909,1309,1309,1309,1309,1
20230720,091600,68569600,1300,1300,1300,1300,19
20230720,091500,68544900,1309,1309,1309,1309,0
20230720,091400,68544900,1309,1301,1309,1301,846
20230720,091300,67443446,1309,1309,1309,1309,10
20230720,091200,67430356,1309,1309,1309,1309,0
20230720,091100,67430356,1309,1309,1309,1309,32
20230720,091000,67388468,1312,1312,1312,1312,0
20230720,090900,67388468,1312,1312,1312,1312,0
20230720,090800,67388468,1312,1312,1312,1312,0
20230720,090700,67388468,1312,1312,1312,1312,0
20230720,090600,67388468,1312,1312,1312,1312,0
20230720,090500,67388468,1312,1301,1312,1294,506
20230720,090400,66732616,1310,1292,1314,1292,7324
20230720,090300,57214734,1292,1300,1300,1292,5879
20230720,090200,49578900,1300,1307,1307,1300,6244
20230720,090100,41460512,1312,1312,1312,1312,0
20230720,090000,41460512,1312,1312,1312,1312,31601