KissMeData/020180/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185900,347211420,1150,1150,1150,1150,6001
20230720,185800,347211420,1150,1150,1150,1150,0
20230720,185700,347211420,1150,1150,1150,1150,0
20230720,185600,347211420,1150,1150,1150,1150,0
20230720,185500,347211420,1150,1150,1150,1150,0
20230720,185400,347211420,1150,1150,1150,1150,0
20230720,185300,347211420,1150,1150,1150,1150,0
20230720,185200,347211420,1150,1150,1150,1150,0
20230720,185100,347211420,1150,1150,1150,1150,0
20230720,185000,347211420,1150,1150,1150,1150,0
20230720,184900,347211420,1150,1150,1150,1150,0
20230720,184800,347211420,1150,1150,1150,1150,0
20230720,184700,347211420,1150,1150,1150,1150,0
20230720,184600,347211420,1150,1150,1150,1150,0
20230720,184500,347211420,1150,1150,1150,1150,0
20230720,184400,347211420,1150,1150,1150,1150,0
20230720,184300,347211420,1150,1150,1150,1150,0
20230720,184200,347211420,1150,1150,1150,1150,0
20230720,184100,347211420,1150,1150,1150,1150,0
20230720,184000,347211420,1150,1150,1150,1150,0
20230720,183900,347211420,1150,1150,1150,1150,0
20230720,183800,347211420,1150,1150,1150,1150,0
20230720,183700,347211420,1150,1150,1150,1150,0
20230720,183600,347211420,1150,1150,1150,1150,0
20230720,183500,347211420,1150,1150,1150,1150,0
20230720,183400,347211420,1150,1150,1150,1150,0
20230720,183300,347211420,1150,1150,1150,1150,0
20230720,183200,347211420,1150,1150,1150,1150,0
20230720,183100,347211420,1150,1150,1150,1150,0
20230720,183000,347211420,1150,1150,1150,1150,0
20230720,182900,347211420,1150,1150,1150,1150,6001
20230720,182800,347211420,1150,1150,1150,1150,0
20230720,182700,347211420,1150,1150,1150,1150,0
20230720,182600,347211420,1150,1150,1150,1150,0
20230720,182500,347211420,1150,1150,1150,1150,0
20230720,182400,347211420,1150,1150,1150,1150,0
20230720,182300,347211420,1150,1150,1150,1150,0
20230720,182200,347211420,1150,1150,1150,1150,0
20230720,182100,347211420,1150,1150,1150,1150,0
20230720,182000,347211420,1150,1150,1150,1150,0
20230720,181900,347211420,1150,1150,1150,1150,0
20230720,181800,347211420,1150,1150,1150,1150,0
20230720,181700,347211420,1150,1150,1150,1150,0
20230720,181600,347211420,1150,1150,1150,1150,0
20230720,181500,347211420,1150,1150,1150,1150,0
20230720,181400,347211420,1150,1150,1150,1150,0
20230720,181300,347211420,1150,1150,1150,1150,0
20230720,181200,347211420,1150,1150,1150,1150,0
20230720,181100,347211420,1150,1150,1150,1150,0
20230720,181000,347211420,1150,1150,1150,1150,0
20230720,180900,347211420,1150,1150,1150,1150,0
20230720,180800,347211420,1150,1150,1150,1150,0
20230720,180700,347211420,1150,1150,1150,1150,0
20230720,180600,347211420,1150,1150,1150,1150,0
20230720,180500,347211420,1150,1150,1150,1150,0
20230720,180400,347211420,1150,1150,1150,1150,0
20230720,180300,347211420,1150,1150,1150,1150,0
20230720,180200,347211420,1150,1150,1150,1150,0
20230720,180100,347211420,1150,1150,1150,1150,0
20230720,180000,347211420,1150,1150,1150,1150,0
20230720,175900,347211420,1150,1150,1150,1150,6001
20230720,175800,347211420,1150,1150,1150,1150,0
20230720,175700,347211420,1150,1150,1150,1150,0
20230720,175600,347211420,1150,1150,1150,1150,0
20230720,175500,347211420,1150,1150,1150,1150,0
20230720,175400,347211420,1150,1150,1150,1150,0
20230720,175300,347211420,1150,1150,1150,1150,0
20230720,175200,347211420,1150,1150,1150,1150,0
20230720,175100,347211420,1150,1150,1150,1150,0
20230720,175000,347211420,1150,1150,1150,1150,0
20230720,174900,347211420,1150,1150,1150,1150,0
20230720,174800,347211420,1150,1150,1150,1150,0
20230720,174700,347211420,1150,1150,1150,1150,0
20230720,174600,347211420,1150,1150,1150,1150,0
20230720,174500,347211420,1150,1150,1150,1150,0
20230720,174400,347211420,1150,1150,1150,1150,0
20230720,174300,347211420,1150,1150,1150,1150,0
20230720,174200,347211420,1150,1150,1150,1150,0
20230720,174100,347211420,1150,1150,1150,1150,0
20230720,174000,347211420,1150,1150,1150,1150,0
20230720,173900,347211420,1150,1150,1150,1150,0
20230720,173800,347211420,1150,1150,1150,1150,0
20230720,173700,347211420,1150,1150,1150,1150,0
20230720,173600,347211420,1150,1150,1150,1150,0
20230720,173500,347211420,1150,1150,1150,1150,0
20230720,173400,347211420,1150,1150,1150,1150,0
20230720,173300,347211420,1150,1150,1150,1150,0
20230720,173200,347211420,1150,1150,1150,1150,0
20230720,173100,347211420,1150,1150,1150,1150,0
20230720,173000,347211420,1150,1150,1150,1150,0
20230720,172900,347211420,1150,1150,1150,1150,6001
20230720,172800,347211420,1150,1150,1150,1150,0
20230720,172700,347211420,1150,1150,1150,1150,0
20230720,172600,347211420,1150,1150,1150,1150,0
20230720,172500,347211420,1150,1150,1150,1150,0
20230720,172400,347211420,1150,1150,1150,1150,0
20230720,172300,347211420,1150,1150,1150,1150,0
20230720,172200,347211420,1150,1150,1150,1150,0
20230720,172100,347211420,1150,1150,1150,1150,0
20230720,172000,347211420,1150,1150,1150,1150,0
20230720,171900,347211420,1150,1150,1150,1150,0
20230720,171800,347211420,1150,1150,1150,1150,0
20230720,171700,347211420,1150,1150,1150,1150,0
20230720,171600,347211420,1150,1150,1150,1150,0
20230720,171500,347211420,1150,1150,1150,1150,0
20230720,171400,347211420,1150,1150,1150,1150,0
20230720,171300,347211420,1150,1150,1150,1150,0
20230720,171200,347211420,1150,1150,1150,1150,0
20230720,171100,347211420,1150,1150,1150,1150,0
20230720,171000,347211420,1150,1150,1150,1150,0
20230720,170900,347211420,1150,1150,1150,1150,0
20230720,170800,347211420,1150,1150,1150,1150,0
20230720,170700,347211420,1150,1150,1150,1150,0
20230720,170600,347211420,1150,1150,1150,1150,0
20230720,170500,347211420,1150,1150,1150,1150,0
20230720,170400,347211420,1150,1150,1150,1150,0
20230720,170300,347211420,1150,1150,1150,1150,0
20230720,170200,347211420,1150,1150,1150,1150,0
20230720,170100,347211420,1150,1150,1150,1150,0
20230720,170000,347211420,1150,1150,1150,1150,0
20230720,165900,347211420,1150,1150,1150,1150,6001
20230720,165800,347211420,1150,1150,1150,1150,0
20230720,165700,347211420,1150,1150,1150,1150,0
20230720,165600,347211420,1150,1150,1150,1150,0
20230720,165500,347211420,1150,1150,1150,1150,0
20230720,165400,347211420,1150,1150,1150,1150,0
20230720,165300,347211420,1150,1150,1150,1150,0
20230720,165200,347211420,1150,1150,1150,1150,0
20230720,165100,347211420,1150,1150,1150,1150,0
20230720,165000,347211420,1150,1150,1150,1150,0
20230720,164900,347211420,1150,1150,1150,1150,0
20230720,164800,347211420,1150,1150,1150,1150,0
20230720,164700,347211420,1150,1150,1150,1150,0
20230720,164600,347211420,1150,1150,1150,1150,0
20230720,164500,347211420,1150,1150,1150,1150,0
20230720,164400,347211420,1150,1150,1150,1150,0
20230720,164300,347211420,1150,1150,1150,1150,0
20230720,164200,347211420,1150,1150,1150,1150,0
20230720,164100,347211420,1150,1150,1150,1150,0
20230720,164000,347211420,1150,1150,1150,1150,0
20230720,163900,347211420,1150,1150,1150,1150,0
20230720,163800,347211420,1150,1150,1150,1150,0
20230720,163700,347211420,1150,1150,1150,1150,0
20230720,163600,347211420,1150,1150,1150,1150,0
20230720,163500,347211420,1150,1150,1150,1150,0
20230720,163400,347211420,1150,1150,1150,1150,0
20230720,163300,347211420,1150,1150,1150,1150,0
20230720,163200,347211420,1150,1150,1150,1150,0
20230720,163100,347211420,1150,1150,1150,1150,0
20230720,163000,347211420,1150,1150,1150,1150,0
20230720,162900,347211420,1150,1150,1150,1150,6001
20230720,162800,347211420,1150,1150,1150,1150,0
20230720,162700,347211420,1150,1150,1150,1150,0
20230720,162600,347211420,1150,1150,1150,1150,0
20230720,162500,347211420,1150,1150,1150,1150,0
20230720,162400,347211420,1150,1150,1150,1150,0
20230720,162300,347211420,1150,1150,1150,1150,0
20230720,162200,347211420,1150,1150,1150,1150,0
20230720,162100,347211420,1150,1150,1150,1150,0
20230720,162000,347211420,1150,1150,1150,1150,0
20230720,161900,347211420,1150,1150,1150,1150,0
20230720,161800,347211420,1150,1150,1150,1150,0
20230720,161700,347211420,1150,1150,1150,1150,0
20230720,161600,347211420,1150,1150,1150,1150,0
20230720,161500,347211420,1150,1150,1150,1150,0
20230720,161400,347211420,1150,1150,1150,1150,0
20230720,161300,347211420,1150,1150,1150,1150,0
20230720,161200,347211420,1150,1150,1150,1150,0
20230720,161100,347211420,1150,1150,1150,1150,0
20230720,161000,347211420,1150,1150,1150,1150,0
20230720,160900,347211420,1150,1150,1150,1150,0
20230720,160800,347211420,1150,1150,1150,1150,0
20230720,160700,347211420,1150,1150,1150,1150,0
20230720,160600,347211420,1150,1150,1150,1150,0
20230720,160500,347211420,1150,1150,1150,1150,0
20230720,160400,347211420,1150,1150,1150,1150,0
20230720,160300,347211420,1150,1150,1150,1150,0
20230720,160200,347211420,1150,1150,1150,1150,0
20230720,160100,347211420,1150,1150,1150,1150,0
20230720,160000,347211420,1150,1150,1150,1150,0
20230720,155900,347211420,1150,1150,1150,1150,6001
20230720,155800,347211420,1150,1150,1150,1150,0
20230720,155700,347211420,1150,1150,1150,1150,0
20230720,155600,347211420,1150,1150,1150,1150,0
20230720,155500,347211420,1150,1150,1150,1150,0
20230720,155400,347211420,1150,1150,1150,1150,0
20230720,155300,347211420,1150,1150,1150,1150,0
20230720,155200,347211420,1150,1150,1150,1150,0
20230720,155100,347211420,1150,1150,1150,1150,0
20230720,155000,347211420,1150,1150,1150,1150,0
20230720,154900,347211420,1150,1150,1150,1150,0
20230720,154800,347211420,1150,1150,1150,1150,0
20230720,154700,347211420,1150,1150,1150,1150,0
20230720,154600,347211420,1150,1150,1150,1150,0
20230720,154500,347211420,1150,1150,1150,1150,0
20230720,154400,347211420,1150,1150,1150,1150,0
20230720,154300,347211420,1150,1150,1150,1150,0
20230720,154200,347211420,1150,1150,1150,1150,0
20230720,154100,347211420,1150,1150,1150,1150,0
20230720,154000,347211420,1150,1150,1150,1150,0
20230720,153900,347211420,1150,1150,1150,1150,0
20230720,153800,347211420,1150,1150,1150,1150,0
20230720,153700,347211420,1150,1150,1150,1150,0
20230720,153600,347211420,1150,1150,1150,1150,0
20230720,153500,347211420,1150,1150,1150,1150,0
20230720,153400,347211420,1150,1150,1150,1150,0
20230720,153300,347211420,1150,1150,1150,1150,0
20230720,153200,347211420,1150,1150,1150,1150,0
20230720,153100,347211420,1150,1150,1150,1150,0
20230720,153000,347211420,1150,1150,1150,1150,6001
20230720,152900,340310270,1150,1150,1150,1150,0
20230720,152800,340310270,1150,1150,1150,1150,0
20230720,152700,340310270,1150,1150,1150,1150,0
20230720,152600,340310270,1150,1150,1150,1150,0
20230720,152500,340310270,1150,1150,1150,1150,0
20230720,152400,340310270,1150,1150,1150,1150,0
20230720,152300,340310270,1150,1150,1150,1150,0
20230720,152200,340310270,1150,1150,1150,1150,0
20230720,152100,340310270,1150,1150,1150,1150,0
20230720,152000,340310270,1150,1150,1150,1150,0
20230720,151900,340310270,1150,1150,1150,1150,1138
20230720,151800,339001570,1152,1152,1152,1152,1
20230720,151700,339000418,1150,1150,1150,1150,2465
20230720,151600,336165668,1152,1152,1152,1152,7
20230720,151500,336157604,1152,1152,1152,1152,0
20230720,151400,336157604,1152,1152,1152,1152,0
20230720,151300,336157604,1152,1152,1152,1152,1
20230720,151200,336156452,1154,1154,1154,1154,0
20230720,151100,336156452,1154,1154,1154,1154,0
20230720,151000,336156452,1154,1154,1154,1154,0
20230720,150900,336156452,1154,1154,1154,1154,0
20230720,150800,336156452,1154,1154,1154,1154,0
20230720,150700,336156452,1154,1152,1154,1152,5184
20230720,150600,330181646,1148,1148,1148,1148,369
20230720,150500,329758034,1148,1151,1151,1148,1015
20230720,150400,328590674,1152,1152,1152,1152,1
20230720,150300,328589522,1151,1151,1151,1151,0
20230720,150200,328589522,1151,1151,1151,1151,1405
20230720,150100,326972367,1150,1150,1150,1150,0
20230720,150000,326972367,1150,1150,1150,1150,0
20230720,145900,326972367,1150,1150,1150,1150,0
20230720,145800,326972367,1150,1150,1150,1150,128
20230720,145700,326825167,1148,1148,1148,1148,186
20230720,145600,326611639,1148,1148,1148,1148,0
20230720,145500,326611639,1148,1148,1148,1148,0
20230720,145400,326611639,1148,1148,1148,1148,0
20230720,145300,326611639,1148,1149,1149,1148,4040
20230720,145200,321973285,1151,1151,1151,1151,0
20230720,145100,321973285,1151,1150,1151,1150,1770
20230720,145000,319936285,1151,1151,1151,1151,0
20230720,144900,319936285,1151,1151,1151,1151,0
20230720,144800,319936285,1151,1151,1151,1151,1
20230720,144700,319935134,1147,1147,1147,1147,0
20230720,144600,319935134,1147,1147,1147,1147,0
20230720,144500,319935134,1147,1147,1147,1147,0
20230720,144400,319935134,1147,1147,1147,1147,1402
20230720,144300,318327040,1147,1148,1148,1147,1000
20230720,144200,317179960,1152,1152,1152,1152,411
20230720,144100,316706488,1153,1153,1153,1153,0
20230720,144000,316706488,1153,1153,1153,1153,0
20230720,143900,316706488,1153,1153,1153,1153,0
20230720,143800,316706488,1153,1153,1153,1153,3
20230720,143700,316703029,1153,1153,1153,1153,0
20230720,143600,316703029,1153,1153,1153,1153,0
20230720,143500,316703029,1153,1153,1153,1153,414
20230720,143400,316225687,1153,1150,1153,1150,599
20230720,143300,315535080,1148,1148,1148,1148,3103
20230720,143200,311972836,1148,1148,1149,1140,17199
20230720,143100,292306813,1153,1153,1153,1153,0
20230720,143000,292306813,1153,1153,1153,1153,120
20230720,142900,292168453,1154,1154,1154,1154,10
20230720,142800,292156913,1154,1154,1154,1154,0
20230720,142700,292156913,1154,1154,1154,1154,0
20230720,142600,292156913,1154,1154,1154,1154,2615
20230720,142500,289139203,1155,1155,1155,1155,1
20230720,142400,289138048,1154,1154,1154,1154,200
20230720,142300,288907248,1154,1153,1154,1153,1591
20230720,142200,287071434,1153,1153,1153,1153,0
20230720,142100,287071434,1153,1153,1153,1153,2370
20230720,142000,284338824,1153,1153,1153,1153,5
20230720,141900,284333059,1153,1153,1153,1153,0
20230720,141800,284333059,1153,1153,1153,1153,0
20230720,141700,284333059,1153,1153,1153,1153,10
20230720,141600,284321529,1153,1153,1153,1153,1954
20230720,141500,282068567,1153,1153,1153,1153,401
20230720,141400,281606214,1153,1151,1153,1146,6391
20230720,141300,274281712,1151,1151,1151,1151,0
20230720,141200,274281712,1151,1151,1151,1151,0
20230720,141100,274281712,1151,1151,1151,1151,0
20230720,141000,274281712,1151,1151,1151,1151,0
20230720,140900,274281712,1151,1151,1151,1151,0
20230720,140800,274281712,1151,1151,1151,1151,0
20230720,140700,274281712,1151,1151,1151,1151,5
20230720,140600,274275957,1151,1151,1153,1151,52
20230720,140500,274216103,1153,1153,1153,1153,0
20230720,140400,274216103,1153,1153,1153,1153,1342
20230720,140300,272668777,1153,1151,1153,1151,7062
20230720,140200,264538397,1151,1151,1151,1146,10
20230720,140100,264526927,1146,1146,1146,1146,0
20230720,140000,264526927,1146,1146,1146,1146,0
20230720,135900,264526927,1146,1147,1147,1146,806
20230720,135800,263603151,1144,1144,1144,1144,0
20230720,135700,263603151,1144,1149,1149,1144,4273
20230720,135600,258703475,1149,1149,1149,1149,0
20230720,135500,258703475,1149,1149,1149,1149,0
20230720,135400,258703475,1149,1149,1149,1149,1
20230720,135300,258702326,1149,1149,1149,1149,604
20230720,135200,258008330,1150,1150,1150,1150,36
20230720,135100,257966930,1150,1150,1150,1150,0
20230720,135000,257966930,1150,1150,1150,1150,0
20230720,134900,257966930,1150,1150,1150,1150,0
20230720,134800,257966930,1150,1150,1150,1150,0
20230720,134700,257966930,1150,1150,1150,1150,0
20230720,134600,257966930,1150,1150,1150,1150,1987
20230720,134500,255681880,1151,1151,1151,1150,16
20230720,134400,255663478,1151,1151,1151,1151,2
20230720,134300,255661176,1151,1150,1151,1150,3
20230720,134200,255657724,1151,1151,1151,1151,0
20230720,134100,255657724,1151,1151,1151,1151,0
20230720,134000,255657724,1151,1151,1151,1151,0
20230720,133900,255657724,1151,1151,1151,1151,8
20230720,133800,255648516,1151,1152,1152,1151,558
20230720,133700,255006250,1151,1151,1151,1151,100
20230720,133600,254891150,1151,1151,1151,1151,0
20230720,133500,254891150,1151,1151,1151,1151,0
20230720,133400,254891150,1151,1151,1151,1151,0
20230720,133300,254891150,1151,1151,1151,1151,0
20230720,133200,254891150,1151,1151,1151,1151,5
20230720,133100,254885395,1151,1151,1151,1151,100
20230720,133000,254770295,1152,1152,1152,1152,13
20230720,132900,254755319,1152,1151,1152,1151,1776
20230720,132800,252711134,1151,1149,1151,1149,4364
20230720,132700,247695080,1149,1148,1149,1148,996
20230720,132600,246551669,1148,1148,1148,1148,1
20230720,132500,246550521,1148,1148,1148,1148,6
20230720,132400,246543633,1148,1148,1148,1148,0
20230720,132300,246543633,1148,1148,1148,1148,0
20230720,132200,246543633,1148,1148,1148,1148,0
20230720,132100,246543633,1148,1148,1148,1148,951
20230720,132000,245451885,1148,1148,1148,1148,4053
20230720,131900,240799041,1148,1148,1148,1148,0
20230720,131800,240799041,1148,1148,1148,1148,0
20230720,131700,240799041,1148,1148,1148,1148,0
20230720,131600,240799041,1148,1148,1148,1148,0
20230720,131500,240799041,1148,1148,1148,1148,0
20230720,131400,240799041,1148,1148,1148,1148,2311
20230720,131300,238146013,1149,1149,1149,1149,0
20230720,131200,238146013,1149,1149,1149,1149,0
20230720,131100,238146013,1149,1149,1149,1149,0
20230720,131000,238146013,1149,1149,1149,1149,0
20230720,130900,238146013,1149,1149,1149,1149,0
20230720,130800,238146013,1149,1149,1149,1149,0
20230720,130700,238146013,1149,1149,1149,1149,0
20230720,130600,238146013,1149,1149,1149,1149,50
20230720,130500,238088563,1149,1149,1149,1149,42
20230720,130400,238040305,1149,1149,1149,1149,0
20230720,130300,238040305,1149,1149,1149,1149,502
20230720,130200,237463507,1149,1149,1149,1149,50
20230720,130100,237406057,1148,1148,1148,1148,0
20230720,130000,237406057,1148,1148,1148,1148,0
20230720,125900,237406057,1148,1147,1148,1147,2035
20230720,125800,235069878,1148,1148,1148,1148,0
20230720,125700,235069878,1148,1148,1148,1148,0
20230720,125600,235069878,1148,1148,1148,1148,0
20230720,125500,235069878,1148,1148,1148,1148,0
20230720,125400,235069878,1148,1148,1148,1148,0
20230720,125300,235069878,1148,1148,1148,1148,0
20230720,125200,235069878,1148,1148,1148,1148,0
20230720,125100,235069878,1148,1148,1148,1148,0
20230720,125000,235069878,1148,1148,1148,1148,0
20230720,124900,235069878,1148,1148,1148,1148,0
20230720,124800,235069878,1148,1148,1148,1148,0
20230720,124700,235069878,1148,1148,1148,1148,0
20230720,124600,235069878,1148,1148,1148,1148,0
20230720,124500,235069878,1148,1148,1148,1148,0
20230720,124400,235069878,1148,1148,1148,1148,0
20230720,124300,235069878,1148,1148,1148,1148,522
20230720,124200,234470622,1148,1148,1148,1148,0
20230720,124100,234470622,1148,1148,1148,1148,0
20230720,124000,234470622,1148,1148,1148,1148,42
20230720,123900,234422406,1148,1148,1148,1148,0
20230720,123800,234422406,1148,1148,1148,1148,0
20230720,123700,234422406,1148,1148,1148,1148,0
20230720,123600,234422406,1148,1148,1148,1148,20
20230720,123500,234399446,1148,1148,1148,1148,0
20230720,123400,234399446,1148,1148,1148,1148,0
20230720,123300,234399446,1148,1148,1148,1148,0
20230720,123200,234399446,1148,1148,1148,1148,0
20230720,123100,234399446,1148,1148,1148,1148,0
20230720,123000,234399446,1148,1147,1148,1147,100
20230720,122900,234284659,1149,1149,1149,1149,0
20230720,122800,234284659,1149,1149,1149,1149,0
20230720,122700,234284659,1149,1149,1149,1149,0
20230720,122600,234284659,1149,1149,1149,1149,0
20230720,122500,234284659,1149,1149,1149,1149,0
20230720,122400,234284659,1149,1149,1149,1149,1
20230720,122300,234283510,1148,1149,1149,1148,22
20230720,122200,234258242,1149,1149,1149,1149,8
20230720,122100,234249050,1149,1149,1149,1149,0
20230720,122000,234249050,1149,1149,1149,1149,0
20230720,121900,234249050,1149,1149,1149,1149,0
20230720,121800,234249050,1149,1149,1149,1149,0
20230720,121700,234249050,1149,1148,1149,1148,30
20230720,121600,234214609,1148,1148,1148,1148,1
20230720,121500,234213461,1142,1142,1142,1142,427
20230720,121400,233725827,1150,1150,1150,1150,0
20230720,121300,233725827,1150,1147,1150,1147,2667
20230720,121200,230663425,1149,1149,1149,1149,0
20230720,121100,230663425,1149,1149,1149,1149,0
20230720,121000,230663425,1149,1149,1149,1149,1
20230720,120900,230662276,1148,1148,1148,1148,0
20230720,120800,230662276,1148,1148,1148,1148,7191
20230720,120700,222407008,1149,1149,1149,1149,0
20230720,120600,222407008,1149,1149,1149,1149,0
20230720,120500,222407008,1149,1149,1149,1149,1
20230720,120400,222405859,1149,1147,1149,1147,12811
20230720,120300,207701375,1147,1147,1147,1147,0
20230720,120200,207701375,1147,1147,1147,1147,0
20230720,120100,207701375,1147,1147,1147,1147,0
20230720,120000,207701375,1147,1147,1147,1147,2
20230720,115900,207699081,1141,1141,1141,1141,0
20230720,115800,207699081,1141,1147,1147,1141,101
20230720,115700,207583834,1140,1140,1140,1140,0
20230720,115600,207583834,1140,1140,1140,1140,0
20230720,115500,207583834,1140,1140,1140,1140,0
20230720,115400,207583834,1140,1140,1140,1140,0
20230720,115300,207583834,1140,1141,1141,1140,85
20230720,115200,207486924,1143,1143,1143,1143,2
20230720,115100,207484638,1147,1147,1147,1147,0
20230720,115000,207484638,1147,1147,1147,1147,0
20230720,114900,207484638,1147,1147,1147,1147,0
20230720,114800,207484638,1147,1147,1147,1147,0
20230720,114700,207484638,1147,1147,1147,1147,0
20230720,114600,207484638,1147,1147,1147,1147,61
20230720,114500,207414671,1148,1148,1148,1148,0
20230720,114400,207414671,1148,1148,1148,1148,0
20230720,114300,207414671,1148,1148,1148,1148,0
20230720,114200,207414671,1148,1147,1148,1147,109
20230720,114100,207289647,1148,1148,1148,1148,0
20230720,114000,207289647,1148,1148,1148,1148,0
20230720,113900,207289647,1148,1148,1148,1148,0
20230720,113800,207289647,1148,1148,1148,1148,0
20230720,113700,207289647,1148,1148,1148,1148,0
20230720,113600,207289647,1148,1143,1148,1143,213
20230720,113500,207045530,1143,1143,1143,1143,0
20230720,113400,207045530,1143,1143,1143,1143,3
20230720,113300,207042101,1144,1144,1144,1144,1
20230720,113200,207040957,1139,1139,1139,1139,30
20230720,113100,207006787,1138,1140,1140,1137,9686
20230720,113000,195970085,1140,1143,1146,1140,25658
20230720,112900,166682152,1143,1146,1146,1143,1001
20230720,112800,165538006,1142,1146,1146,1142,5019
20230720,112700,159792619,1147,1147,1147,1147,298
20230720,112600,159450813,1148,1148,1148,1148,1
20230720,112500,159449665,1148,1148,1148,1148,1
20230720,112400,159448517,1148,1148,1148,1148,1
20230720,112300,159447369,1147,1147,1147,1147,202
20230720,112200,159215675,1147,1147,1147,1147,0
20230720,112100,159215675,1147,1147,1147,1147,293
20230720,112000,158879604,1148,1148,1148,1148,0
20230720,111900,158879604,1148,1148,1148,1148,0
20230720,111800,158879604,1148,1148,1148,1148,0
20230720,111700,158879604,1148,1147,1148,1145,264
20230720,111600,158576799,1147,1147,1147,1147,0
20230720,111500,158576799,1147,1147,1147,1147,28
20230720,111400,158544683,1147,1147,1147,1147,0
20230720,111300,158544683,1147,1147,1147,1147,0
20230720,111200,158544683,1147,1147,1147,1147,8
20230720,111100,158535507,1147,1147,1147,1147,0
20230720,111000,158535507,1147,1147,1147,1147,1
20230720,110900,158534360,1145,1145,1145,1145,422
20230720,110800,158051170,1146,1145,1146,1145,314
20230720,110700,157691336,1146,1146,1146,1146,0
20230720,110600,157691336,1146,1145,1146,1145,1284
20230720,110500,156221145,1145,1145,1145,1145,4440
20230720,110400,151137345,1141,1141,1141,1141,3
20230720,110300,151133922,1145,1145,1145,1145,0
20230720,110200,151133922,1145,1145,1145,1145,0
20230720,110100,151133922,1145,1145,1145,1145,0
20230720,110000,151133922,1145,1145,1145,1145,1
20230720,105900,151132777,1139,1139,1139,1139,100
20230720,105800,151018877,1144,1144,1144,1144,1001
20230720,105700,149873733,1139,1139,1139,1139,3978
20230720,105600,145342791,1139,1139,1139,1139,202
20230720,105500,145112713,1145,1145,1145,1145,31
20230720,105400,145077218,1139,1145,1145,1139,2880
20230720,105300,141790347,1145,1142,1145,1140,1101
20230720,105200,140534202,1141,1140,1141,1140,3589
20230720,105100,136439603,1141,1141,1141,1141,0
20230720,105000,136439603,1141,1141,1141,1140,5880
20230720,104900,129734402,1140,1139,1140,1139,1098
20230720,104800,128483382,1139,1139,1139,1139,0
20230720,104700,128483382,1139,1139,1139,1139,0
20230720,104600,128483382,1139,1139,1139,1139,1229
20230720,104500,127083551,1138,1138,1138,1138,102
20230720,104400,126967475,1138,1139,1139,1138,2010
20230720,104300,124680045,1139,1141,1141,1139,2372
20230720,104200,121977128,1141,1141,1141,1141,0
20230720,104100,121977128,1141,1141,1141,1141,0
20230720,104000,121977128,1141,1141,1141,1141,2
20230720,103900,121974846,1142,1140,1142,1140,731
20230720,103800,121141152,1140,1139,1140,1139,75
20230720,103700,121055677,1139,1139,1140,1139,1065
20230720,103600,119842384,1139,1139,1139,1139,755
20230720,103500,118982439,1140,1141,1141,1140,312
20230720,103400,118626758,1142,1142,1142,1142,1
20230720,103300,118625616,1140,1139,1142,1139,231
20230720,103200,118362309,1143,1140,1143,1139,1528
20230720,103100,116621413,1139,1141,1141,1139,4197
20230720,103000,111838831,1143,1143,1143,1143,4
20230720,102900,111834259,1143,1143,1143,1143,1
20230720,102800,111833116,1144,1144,1144,1144,1
20230720,102700,111831972,1140,1144,1144,1140,20610
20230720,102600,88333882,1142,1142,1142,1142,0
20230720,102500,88333882,1142,1142,1142,1142,100
20230720,102400,88219682,1142,1142,1142,1142,0
20230720,102300,88219682,1142,1142,1142,1142,0
20230720,102200,88219682,1142,1144,1144,1142,1000
20230720,102100,87077059,1145,1145,1145,1145,2
20230720,102000,87074769,1143,1143,1143,1143,0
20230720,101900,87074769,1143,1143,1143,1143,20
20230720,101800,87051909,1144,1144,1144,1144,0
20230720,101700,87051909,1144,1144,1144,1144,100
20230720,101600,86937509,1145,1145,1145,1145,200
20230720,101500,86708509,1145,1145,1145,1145,200
20230720,101400,86479509,1145,1145,1145,1145,0
20230720,101300,86479509,1145,1145,1145,1145,0
20230720,101200,86479509,1145,1145,1145,1145,130
20230720,101100,86330659,1145,1142,1145,1142,5057
20230720,101000,80555562,1142,1142,1142,1142,275
20230720,100900,80241512,1142,1142,1142,1142,201
20230720,100800,80011970,1142,1142,1142,1142,1
20230720,100700,80010828,1140,1141,1141,1140,4611
20230720,100600,74752014,1142,1142,1142,1142,1121
20230720,100500,73471832,1143,1145,1145,1143,507
20230720,100400,72892328,1145,1145,1145,1145,0
20230720,100300,72892328,1145,1145,1145,1145,0
20230720,100200,72892328,1145,1145,1145,1145,0
20230720,100100,72892328,1145,1145,1145,1145,0
20230720,100000,72892328,1145,1145,1145,1145,4
20230720,095900,72887748,1142,1142,1142,1142,460
20230720,095800,72362428,1142,1142,1143,1142,1188
20230720,095700,71005682,1145,1142,1145,1142,56
20230720,095600,70941727,1142,1142,1142,1142,0
20230720,095500,70941727,1142,1142,1142,1142,237
20230720,095400,70671073,1145,1145,1145,1145,0
20230720,095300,70671073,1145,1145,1145,1145,0
20230720,095200,70671073,1145,1145,1145,1145,2206
20230720,095100,68145203,1140,1140,1140,1140,0
20230720,095000,68145203,1140,1145,1145,1140,2667
20230720,094900,65100204,1145,1145,1145,1145,1
20230720,094800,65099059,1145,1145,1145,1145,0
20230720,094700,65099059,1145,1145,1145,1145,3
20230720,094600,65095624,1144,1145,1145,1144,361
20230720,094500,64682634,1146,1146,1146,1146,105
20230720,094400,64562304,1145,1146,1146,1145,555
20230720,094300,63926824,1146,1146,1146,1146,39
20230720,094200,63882130,1146,1146,1146,1146,52
20230720,094100,63822538,1146,1146,1146,1146,1
20230720,094000,63821392,1147,1147,1147,1147,0
20230720,093900,63821392,1147,1147,1147,1147,57
20230720,093800,63756013,1147,1147,1147,1147,0
20230720,093700,63756013,1147,1147,1147,1147,1
20230720,093600,63754866,1148,1148,1148,1148,0
20230720,093500,63754866,1148,1148,1148,1148,13
20230720,093400,63739942,1148,1148,1148,1148,0
20230720,093300,63739942,1148,1149,1149,1140,7351
20230720,093200,55339635,1149,1149,1149,1149,1
20230720,093100,55338486,1149,1149,1149,1149,1
20230720,093000,55337337,1149,1146,1149,1146,281
20230720,092900,55015308,1146,1146,1146,1146,71
20230720,092800,54933942,1146,1146,1146,1146,200
20230720,092700,54704742,1146,1146,1146,1145,52
20230720,092600,54645151,1146,1147,1149,1145,746
20230720,092500,53790673,1149,1149,1149,1149,1
20230720,092400,53789524,1145,1145,1145,1145,419
20230720,092300,53309769,1145,1147,1147,1145,1875
20230720,092200,51161507,1149,1147,1149,1147,328
20230720,092100,50785289,1147,1147,1147,1147,434
20230720,092000,50287491,1147,1147,1147,1147,35
20230720,091900,50247346,1147,1148,1148,1147,1429
20230720,091800,48607783,1147,1147,1147,1147,15
20230720,091700,48590578,1151,1151,1151,1151,0
20230720,091600,48590578,1151,1151,1151,1151,1
20230720,091500,48589427,1146,1149,1149,1146,1021
20230720,091400,47416311,1151,1151,1151,1151,7
20230720,091300,47408254,1152,1151,1152,1136,19069
20230720,091200,25634951,1153,1151,1153,1151,561
20230720,091100,24988688,1148,1148,1148,1148,0
20230720,091000,24988688,1148,1148,1148,1148,1001
20230720,090900,23839540,1153,1153,1153,1153,300
20230720,090800,23493640,1153,1149,1153,1147,370
20230720,090700,23069240,1147,1148,1153,1146,4714
20230720,090600,17662171,1147,1147,1147,1147,0
20230720,090500,17662171,1147,1149,1149,1147,3282
20230720,090400,13894535,1148,1149,1149,1148,91
20230720,090300,13790017,1148,1150,1150,1148,2899
20230720,090200,10459327,1150,1151,1155,1150,3206
20230720,090100,6771589,1150,1151,1151,1150,1602
20230720,090000,4928710,1151,1155,1155,1151,2731