KissMeData/022220/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185900,39345984,1373,1373,1373,1373,405
20230720,185800,39345984,1373,1373,1373,1373,0
20230720,185700,39345984,1373,1373,1373,1373,0
20230720,185600,39345984,1373,1373,1373,1373,0
20230720,185500,39345984,1373,1373,1373,1373,0
20230720,185400,39345984,1373,1373,1373,1373,0
20230720,185300,39345984,1373,1373,1373,1373,0
20230720,185200,39345984,1373,1373,1373,1373,0
20230720,185100,39345984,1373,1373,1373,1373,0
20230720,185000,39345984,1373,1373,1373,1373,0
20230720,184900,39345984,1373,1373,1373,1373,0
20230720,184800,39345984,1373,1373,1373,1373,0
20230720,184700,39345984,1373,1373,1373,1373,0
20230720,184600,39345984,1373,1373,1373,1373,0
20230720,184500,39345984,1373,1373,1373,1373,0
20230720,184400,39345984,1373,1373,1373,1373,0
20230720,184300,39345984,1373,1373,1373,1373,0
20230720,184200,39345984,1373,1373,1373,1373,0
20230720,184100,39345984,1373,1373,1373,1373,0
20230720,184000,39345984,1373,1373,1373,1373,0
20230720,183900,39345984,1373,1373,1373,1373,0
20230720,183800,39345984,1373,1373,1373,1373,0
20230720,183700,39345984,1373,1373,1373,1373,0
20230720,183600,39345984,1373,1373,1373,1373,0
20230720,183500,39345984,1373,1373,1373,1373,0
20230720,183400,39345984,1373,1373,1373,1373,0
20230720,183300,39345984,1373,1373,1373,1373,0
20230720,183200,39345984,1373,1373,1373,1373,0
20230720,183100,39345984,1373,1373,1373,1373,0
20230720,183000,39345984,1373,1373,1373,1373,0
20230720,182900,39345984,1373,1373,1373,1373,405
20230720,182800,39345984,1373,1373,1373,1373,0
20230720,182700,39345984,1373,1373,1373,1373,0
20230720,182600,39345984,1373,1373,1373,1373,0
20230720,182500,39345984,1373,1373,1373,1373,0
20230720,182400,39345984,1373,1373,1373,1373,0
20230720,182300,39345984,1373,1373,1373,1373,0
20230720,182200,39345984,1373,1373,1373,1373,0
20230720,182100,39345984,1373,1373,1373,1373,0
20230720,182000,39345984,1373,1373,1373,1373,0
20230720,181900,39345984,1373,1373,1373,1373,0
20230720,181800,39345984,1373,1373,1373,1373,0
20230720,181700,39345984,1373,1373,1373,1373,0
20230720,181600,39345984,1373,1373,1373,1373,0
20230720,181500,39345984,1373,1373,1373,1373,0
20230720,181400,39345984,1373,1373,1373,1373,0
20230720,181300,39345984,1373,1373,1373,1373,0
20230720,181200,39345984,1373,1373,1373,1373,0
20230720,181100,39345984,1373,1373,1373,1373,0
20230720,181000,39345984,1373,1373,1373,1373,0
20230720,180900,39345984,1373,1373,1373,1373,0
20230720,180800,39345984,1373,1373,1373,1373,0
20230720,180700,39345984,1373,1373,1373,1373,0
20230720,180600,39345984,1373,1373,1373,1373,0
20230720,180500,39345984,1373,1373,1373,1373,0
20230720,180400,39345984,1373,1373,1373,1373,0
20230720,180300,39345984,1373,1373,1373,1373,0
20230720,180200,39345984,1373,1373,1373,1373,0
20230720,180100,39345984,1373,1373,1373,1373,0
20230720,180000,39345984,1373,1373,1373,1373,0
20230720,175900,39345984,1373,1373,1373,1373,405
20230720,175800,39345984,1373,1373,1373,1373,0
20230720,175700,39345984,1373,1373,1373,1373,0
20230720,175600,39345984,1373,1373,1373,1373,0
20230720,175500,39345984,1373,1373,1373,1373,0
20230720,175400,39345984,1373,1373,1373,1373,0
20230720,175300,39345984,1373,1373,1373,1373,0
20230720,175200,39345984,1373,1373,1373,1373,0
20230720,175100,39345984,1373,1373,1373,1373,0
20230720,175000,39345984,1373,1373,1373,1373,0
20230720,174900,39345984,1373,1373,1373,1373,0
20230720,174800,39345984,1373,1373,1373,1373,0
20230720,174700,39345984,1373,1373,1373,1373,0
20230720,174600,39345984,1373,1373,1373,1373,0
20230720,174500,39345984,1373,1373,1373,1373,0
20230720,174400,39345984,1373,1373,1373,1373,0
20230720,174300,39345984,1373,1373,1373,1373,0
20230720,174200,39345984,1373,1373,1373,1373,0
20230720,174100,39345984,1373,1373,1373,1373,0
20230720,174000,39345984,1373,1373,1373,1373,0
20230720,173900,39345984,1373,1373,1373,1373,0
20230720,173800,39345984,1373,1373,1373,1373,0
20230720,173700,39345984,1373,1373,1373,1373,0
20230720,173600,39345984,1373,1373,1373,1373,0
20230720,173500,39345984,1373,1373,1373,1373,0
20230720,173400,39345984,1373,1373,1373,1373,0
20230720,173300,39345984,1373,1373,1373,1373,0
20230720,173200,39345984,1373,1373,1373,1373,0
20230720,173100,39345984,1373,1373,1373,1373,0
20230720,173000,39345984,1373,1373,1373,1373,0
20230720,172900,39345984,1373,1373,1373,1373,405
20230720,172800,39345984,1373,1373,1373,1373,0
20230720,172700,39345984,1373,1373,1373,1373,0
20230720,172600,39345984,1373,1373,1373,1373,0
20230720,172500,39345984,1373,1373,1373,1373,0
20230720,172400,39345984,1373,1373,1373,1373,0
20230720,172300,39345984,1373,1373,1373,1373,0
20230720,172200,39345984,1373,1373,1373,1373,0
20230720,172100,39345984,1373,1373,1373,1373,0
20230720,172000,39345984,1373,1373,1373,1373,0
20230720,171900,39345984,1373,1373,1373,1373,0
20230720,171800,39345984,1373,1373,1373,1373,0
20230720,171700,39345984,1373,1373,1373,1373,0
20230720,171600,39345984,1373,1373,1373,1373,0
20230720,171500,39345984,1373,1373,1373,1373,0
20230720,171400,39345984,1373,1373,1373,1373,0
20230720,171300,39345984,1373,1373,1373,1373,0
20230720,171200,39345984,1373,1373,1373,1373,0
20230720,171100,39345984,1373,1373,1373,1373,0
20230720,171000,39345984,1373,1373,1373,1373,0
20230720,170900,39345984,1373,1373,1373,1373,0
20230720,170800,39345984,1373,1373,1373,1373,0
20230720,170700,39345984,1373,1373,1373,1373,0
20230720,170600,39345984,1373,1373,1373,1373,0
20230720,170500,39345984,1373,1373,1373,1373,0
20230720,170400,39345984,1373,1373,1373,1373,0
20230720,170300,39345984,1373,1373,1373,1373,0
20230720,170200,39345984,1373,1373,1373,1373,0
20230720,170100,39345984,1373,1373,1373,1373,0
20230720,170000,39345984,1373,1373,1373,1373,0
20230720,165900,39345984,1373,1373,1373,1373,405
20230720,165800,39345984,1373,1373,1373,1373,0
20230720,165700,39345984,1373,1373,1373,1373,0
20230720,165600,39345984,1373,1373,1373,1373,0
20230720,165500,39345984,1373,1373,1373,1373,0
20230720,165400,39345984,1373,1373,1373,1373,0
20230720,165300,39345984,1373,1373,1373,1373,0
20230720,165200,39345984,1373,1373,1373,1373,0
20230720,165100,39345984,1373,1373,1373,1373,0
20230720,165000,39345984,1373,1373,1373,1373,0
20230720,164900,39345984,1373,1373,1373,1373,0
20230720,164800,39345984,1373,1373,1373,1373,0
20230720,164700,39345984,1373,1373,1373,1373,0
20230720,164600,39345984,1373,1373,1373,1373,0
20230720,164500,39345984,1373,1373,1373,1373,0
20230720,164400,39345984,1373,1373,1373,1373,0
20230720,164300,39345984,1373,1373,1373,1373,0
20230720,164200,39345984,1373,1373,1373,1373,0
20230720,164100,39345984,1373,1373,1373,1373,0
20230720,164000,39345984,1373,1373,1373,1373,0
20230720,163900,39345984,1373,1373,1373,1373,0
20230720,163800,39345984,1373,1373,1373,1373,0
20230720,163700,39345984,1373,1373,1373,1373,0
20230720,163600,39345984,1373,1373,1373,1373,0
20230720,163500,39345984,1373,1373,1373,1373,0
20230720,163400,39345984,1373,1373,1373,1373,0
20230720,163300,39345984,1373,1373,1373,1373,0
20230720,163200,39345984,1373,1373,1373,1373,0
20230720,163100,39345984,1373,1373,1373,1373,0
20230720,163000,39345984,1373,1373,1373,1373,0
20230720,162900,39345984,1373,1373,1373,1373,405
20230720,162800,39345984,1373,1373,1373,1373,0
20230720,162700,39345984,1373,1373,1373,1373,0
20230720,162600,39345984,1373,1373,1373,1373,0
20230720,162500,39345984,1373,1373,1373,1373,0
20230720,162400,39345984,1373,1373,1373,1373,0
20230720,162300,39345984,1373,1373,1373,1373,0
20230720,162200,39345984,1373,1373,1373,1373,0
20230720,162100,39345984,1373,1373,1373,1373,0
20230720,162000,39345984,1373,1373,1373,1373,0
20230720,161900,39345984,1373,1373,1373,1373,0
20230720,161800,39345984,1373,1373,1373,1373,0
20230720,161700,39345984,1373,1373,1373,1373,0
20230720,161600,39345984,1373,1373,1373,1373,0
20230720,161500,39345984,1373,1373,1373,1373,0
20230720,161400,39345984,1373,1373,1373,1373,0
20230720,161300,39345984,1373,1373,1373,1373,0
20230720,161200,39345984,1373,1373,1373,1373,0
20230720,161100,39345984,1373,1373,1373,1373,0
20230720,161000,39345984,1373,1373,1373,1373,0
20230720,160900,39345984,1373,1373,1373,1373,0
20230720,160800,39345984,1373,1373,1373,1373,0
20230720,160700,39345984,1373,1373,1373,1373,0
20230720,160600,39345984,1373,1373,1373,1373,0
20230720,160500,39345984,1373,1373,1373,1373,0
20230720,160400,39345984,1373,1373,1373,1373,0
20230720,160300,39345984,1373,1373,1373,1373,0
20230720,160200,39345984,1373,1373,1373,1373,0
20230720,160100,39345984,1373,1373,1373,1373,0
20230720,160000,39345984,1373,1373,1373,1373,0
20230720,155900,39345984,1373,1373,1373,1373,405
20230720,155800,39345984,1373,1373,1373,1373,0
20230720,155700,39345984,1373,1373,1373,1373,0
20230720,155600,39345984,1373,1373,1373,1373,0
20230720,155500,39345984,1373,1373,1373,1373,0
20230720,155400,39345984,1373,1373,1373,1373,0
20230720,155300,39345984,1373,1373,1373,1373,0
20230720,155200,39345984,1373,1373,1373,1373,0
20230720,155100,39345984,1373,1373,1373,1373,0
20230720,155000,39345984,1373,1373,1373,1373,0
20230720,154900,39345984,1373,1373,1373,1373,0
20230720,154800,39345984,1373,1373,1373,1373,0
20230720,154700,39345984,1373,1373,1373,1373,0
20230720,154600,39345984,1373,1373,1373,1373,0
20230720,154500,39345984,1373,1373,1373,1373,0
20230720,154400,39345984,1373,1373,1373,1373,0
20230720,154300,39345984,1373,1373,1373,1373,0
20230720,154200,39345984,1373,1373,1373,1373,0
20230720,154100,39345984,1373,1373,1373,1373,0
20230720,154000,39345984,1373,1373,1373,1373,0
20230720,153900,39345984,1373,1373,1373,1373,0
20230720,153800,39345984,1373,1373,1373,1373,0
20230720,153700,39345984,1373,1373,1373,1373,0
20230720,153600,39345984,1373,1373,1373,1373,0
20230720,153500,39345984,1373,1373,1373,1373,0
20230720,153400,39345984,1373,1373,1373,1373,0
20230720,153300,39345984,1373,1373,1373,1373,0
20230720,153200,39345984,1373,1373,1373,1373,0
20230720,153100,39345984,1373,1373,1373,1373,0
20230720,153000,39345984,1373,1373,1373,1373,405
20230720,152900,38789919,1373,1373,1373,1373,0
20230720,152800,38789919,1373,1373,1373,1373,0
20230720,152700,38789919,1373,1373,1373,1373,0
20230720,152600,38789919,1373,1373,1373,1373,0
20230720,152500,38789919,1373,1373,1373,1373,0
20230720,152400,38789919,1373,1373,1373,1373,0
20230720,152300,38789919,1373,1373,1373,1373,0
20230720,152200,38789919,1373,1373,1373,1373,0
20230720,152100,38789919,1373,1373,1373,1373,0
20230720,152000,38789919,1373,1373,1373,1373,0
20230720,151900,38789919,1373,1373,1373,1373,0
20230720,151800,38789919,1373,1373,1373,1373,0
20230720,151700,38789919,1373,1373,1373,1373,0
20230720,151600,38789919,1373,1373,1373,1373,0
20230720,151500,38789919,1373,1373,1373,1373,0
20230720,151400,38789919,1373,1373,1373,1373,0
20230720,151300,38789919,1373,1373,1373,1373,0
20230720,151200,38789919,1373,1373,1373,1373,0
20230720,151100,38789919,1373,1373,1373,1373,0
20230720,151000,38789919,1373,1373,1373,1373,11
20230720,150900,38774816,1372,1372,1372,1372,79
20230720,150800,38666428,1371,1371,1371,1371,0
20230720,150700,38666428,1371,1371,1371,1371,0
20230720,150600,38666428,1371,1371,1371,1371,0
20230720,150500,38666428,1371,1370,1371,1370,8
20230720,150400,38655467,1373,1372,1373,1371,3283
20230720,150300,34153406,1373,1373,1373,1373,0
20230720,150200,34153406,1373,1373,1373,1373,14
20230720,150100,34134184,1373,1373,1373,1373,0
20230720,150000,34134184,1373,1373,1373,1373,0
20230720,145900,34134184,1373,1373,1373,1373,1
20230720,145800,34132811,1372,1372,1372,1372,0
20230720,145700,34132811,1372,1372,1372,1372,0
20230720,145600,34132811,1372,1372,1372,1372,0
20230720,145500,34132811,1372,1372,1372,1372,0
20230720,145400,34132811,1372,1372,1372,1372,4
20230720,145300,34127323,1374,1374,1374,1374,0
20230720,145200,34127323,1374,1374,1374,1374,0
20230720,145100,34127323,1374,1374,1374,1374,0
20230720,145000,34127323,1374,1374,1374,1374,0
20230720,144900,34127323,1374,1374,1374,1374,0
20230720,144800,34127323,1374,1374,1374,1374,0
20230720,144700,34127323,1374,1374,1374,1374,0
20230720,144600,34127323,1374,1374,1374,1374,0
20230720,144500,34127323,1374,1374,1374,1374,0
20230720,144400,34127323,1374,1374,1374,1374,1
20230720,144300,34125949,1372,1372,1372,1372,0
20230720,144200,34125949,1372,1372,1372,1372,0
20230720,144100,34125949,1372,1372,1372,1372,0
20230720,144000,34125949,1372,1372,1372,1372,0
20230720,143900,34125949,1372,1372,1372,1372,0
20230720,143800,34125949,1372,1372,1372,1372,0
20230720,143700,34125949,1372,1372,1372,1372,0
20230720,143600,34125949,1372,1372,1372,1372,0
20230720,143500,34125949,1372,1372,1372,1372,0
20230720,143400,34125949,1372,1373,1373,1372,148
20230720,143300,33922867,1373,1373,1373,1373,71
20230720,143200,33825384,1373,1373,1373,1373,2811
20230720,143100,29965881,1374,1374,1374,1374,0
20230720,143000,29965881,1374,1374,1374,1374,1
20230720,142900,29964507,1373,1373,1373,1373,0
20230720,142800,29964507,1373,1373,1373,1373,0
20230720,142700,29964507,1373,1373,1373,1373,0
20230720,142600,29964507,1373,1374,1374,1373,149
20230720,142500,29759928,1374,1374,1374,1374,0
20230720,142400,29759928,1374,1374,1374,1374,1
20230720,142300,29758554,1373,1373,1373,1373,0
20230720,142200,29758554,1373,1373,1373,1373,0
20230720,142100,29758554,1373,1373,1373,1373,168
20230720,142000,29527890,1373,1373,1373,1373,0
20230720,141900,29527890,1373,1373,1373,1373,0
20230720,141800,29527890,1373,1373,1373,1373,0
20230720,141700,29527890,1373,1373,1373,1373,0
20230720,141600,29527890,1373,1373,1373,1373,30
20230720,141500,29486700,1373,1373,1373,1373,70
20230720,141400,29390590,1373,1373,1374,1373,19
20230720,141300,29364502,1373,1373,1373,1373,6
20230720,141200,29356264,1373,1373,1373,1373,7
20230720,141100,29346653,1374,1374,1374,1374,0
20230720,141000,29346653,1374,1374,1374,1374,0
20230720,140900,29346653,1374,1374,1374,1374,0
20230720,140800,29346653,1374,1374,1374,1374,0
20230720,140700,29346653,1374,1374,1374,1374,0
20230720,140600,29346653,1374,1374,1374,1374,0
20230720,140500,29346653,1374,1374,1374,1374,39
20230720,140400,29293067,1372,1372,1372,1372,0
20230720,140300,29293067,1372,1372,1372,1372,0
20230720,140200,29293067,1372,1372,1372,1372,300
20230720,140100,28881467,1372,1372,1372,1372,0
20230720,140000,28881467,1372,1373,1373,1372,29
20230720,135900,28841677,1374,1374,1374,1374,0
20230720,135800,28841677,1374,1374,1374,1374,0
20230720,135700,28841677,1374,1374,1374,1374,0
20230720,135600,28841677,1374,1374,1374,1374,4
20230720,135500,28836181,1373,1373,1373,1373,21
20230720,135400,28807348,1372,1372,1372,1372,0
20230720,135300,28807348,1372,1372,1372,1372,0
20230720,135200,28807348,1372,1372,1372,1372,0
20230720,135100,28807348,1372,1372,1372,1372,0
20230720,135000,28807348,1372,1372,1372,1372,0
20230720,134900,28807348,1372,1372,1372,1372,0
20230720,134800,28807348,1372,1372,1372,1372,0
20230720,134700,28807348,1372,1372,1372,1372,0
20230720,134600,28807348,1372,1372,1372,1372,0
20230720,134500,28807348,1372,1372,1372,1372,0
20230720,134400,28807348,1372,1372,1372,1372,0
20230720,134300,28807348,1372,1372,1372,1372,0
20230720,134200,28807348,1372,1372,1372,1372,0
20230720,134100,28807348,1372,1372,1372,1372,0
20230720,134000,28807348,1372,1372,1372,1372,0
20230720,133900,28807348,1372,1372,1372,1372,0
20230720,133800,28807348,1372,1372,1372,1372,0
20230720,133700,28807348,1372,1372,1372,1372,0
20230720,133600,28807348,1372,1372,1372,1372,0
20230720,133500,28807348,1372,1372,1372,1372,0
20230720,133400,28807348,1372,1372,1372,1372,0
20230720,133300,28807348,1372,1372,1372,1372,0
20230720,133200,28807348,1372,1372,1372,1372,0
20230720,133100,28807348,1372,1372,1372,1372,0
20230720,133000,28807348,1372,1372,1372,1372,0
20230720,132900,28807348,1372,1372,1372,1372,5
20230720,132800,28800488,1372,1372,1372,1372,0
20230720,132700,28800488,1372,1372,1372,1372,2
20230720,132600,28797744,1372,1372,1372,1372,0
20230720,132500,28797744,1372,1372,1372,1372,0
20230720,132400,28797744,1372,1372,1372,1372,0
20230720,132300,28797744,1372,1372,1372,1372,0
20230720,132200,28797744,1372,1372,1372,1372,0
20230720,132100,28797744,1372,1372,1372,1372,0
20230720,132000,28797744,1372,1372,1372,1372,0
20230720,131900,28797744,1372,1372,1372,1372,0
20230720,131800,28797744,1372,1372,1372,1372,114
20230720,131700,28641336,1374,1374,1374,1374,0
20230720,131600,28641336,1374,1374,1374,1374,0
20230720,131500,28641336,1374,1374,1374,1374,0
20230720,131400,28641336,1374,1374,1374,1374,0
20230720,131300,28641336,1374,1374,1374,1374,0
20230720,131200,28641336,1374,1374,1374,1374,0
20230720,131100,28641336,1374,1374,1374,1374,0
20230720,131000,28641336,1374,1374,1374,1374,0
20230720,130900,28641336,1374,1374,1374,1374,0
20230720,130800,28641336,1374,1374,1374,1374,0
20230720,130700,28641336,1374,1374,1374,1374,0
20230720,130600,28641336,1374,1374,1374,1374,0
20230720,130500,28641336,1374,1374,1374,1374,0
20230720,130400,28641336,1374,1374,1374,1374,0
20230720,130300,28641336,1374,1374,1374,1374,0
20230720,130200,28641336,1374,1374,1374,1374,0
20230720,130100,28641336,1374,1374,1374,1374,0
20230720,130000,28641336,1374,1374,1374,1374,0
20230720,125900,28641336,1374,1374,1374,1374,0
20230720,125800,28641336,1374,1374,1374,1374,0
20230720,125700,28641336,1374,1374,1374,1374,0
20230720,125600,28641336,1374,1374,1374,1374,0
20230720,125500,28641336,1374,1374,1374,1374,0
20230720,125400,28641336,1374,1374,1374,1374,0
20230720,125300,28641336,1374,1374,1374,1374,0
20230720,125200,28641336,1374,1374,1374,1374,0
20230720,125100,28641336,1374,1374,1374,1374,5
20230720,125000,28634466,1374,1374,1374,1374,0
20230720,124900,28634466,1374,1374,1374,1374,0
20230720,124800,28634466,1374,1374,1374,1374,0
20230720,124700,28634466,1374,1374,1374,1374,1
20230720,124600,28633092,1371,1371,1371,1371,0
20230720,124500,28633092,1371,1371,1371,1371,0
20230720,124400,28633092,1371,1371,1371,1371,0
20230720,124300,28633092,1371,1371,1371,1371,350
20230720,124200,28153242,1374,1374,1374,1374,1
20230720,124100,28151868,1371,1371,1371,1371,42
20230720,124000,28094286,1374,1374,1374,1374,1
20230720,123900,28092912,1374,1374,1374,1374,0
20230720,123800,28092912,1374,1374,1374,1374,0
20230720,123700,28092912,1374,1374,1374,1374,0
20230720,123600,28092912,1374,1374,1374,1374,0
20230720,123500,28092912,1374,1374,1374,1374,1
20230720,123400,28091538,1374,1374,1374,1374,0
20230720,123300,28091538,1374,1374,1374,1374,0
20230720,123200,28091538,1374,1374,1374,1374,0
20230720,123100,28091538,1374,1374,1374,1374,0
20230720,123000,28091538,1374,1374,1374,1374,0
20230720,122900,28091538,1374,1374,1374,1374,0
20230720,122800,28091538,1374,1374,1374,1374,1
20230720,122700,28090164,1374,1374,1374,1374,0
20230720,122600,28090164,1374,1374,1374,1374,0
20230720,122500,28090164,1374,1374,1374,1374,0
20230720,122400,28090164,1374,1374,1374,1374,0
20230720,122300,28090164,1374,1374,1374,1374,0
20230720,122200,28090164,1374,1374,1374,1374,0
20230720,122100,28090164,1374,1374,1374,1374,0
20230720,122000,28090164,1374,1374,1374,1374,0
20230720,121900,28090164,1374,1374,1374,1374,0
20230720,121800,28090164,1374,1374,1374,1374,0
20230720,121700,28090164,1374,1374,1374,1374,0
20230720,121600,28090164,1374,1374,1374,1374,1
20230720,121500,28088790,1374,1374,1374,1374,0
20230720,121400,28088790,1374,1374,1374,1374,0
20230720,121300,28088790,1374,1374,1374,1374,1
20230720,121200,28087416,1371,1371,1371,1371,0
20230720,121100,28087416,1371,1371,1371,1371,0
20230720,121000,28087416,1371,1371,1371,1371,0
20230720,120900,28087416,1371,1371,1371,1371,0
20230720,120800,28087416,1371,1371,1371,1371,0
20230720,120700,28087416,1371,1371,1371,1371,0
20230720,120600,28087416,1371,1371,1371,1371,0
20230720,120500,28087416,1371,1371,1371,1371,0
20230720,120400,28087416,1371,1371,1371,1371,0
20230720,120300,28087416,1371,1371,1371,1371,0
20230720,120200,28087416,1371,1371,1371,1371,0
20230720,120100,28087416,1371,1371,1371,1371,152
20230720,120000,27879024,1374,1374,1374,1374,0
20230720,115900,27879024,1374,1372,1374,1372,2
20230720,115800,27876278,1372,1372,1372,1372,0
20230720,115700,27876278,1372,1372,1372,1372,0
20230720,115600,27876278,1372,1372,1372,1372,0
20230720,115500,27876278,1372,1372,1372,1372,65
20230720,115400,27787098,1372,1372,1372,1372,0
20230720,115300,27787098,1372,1372,1372,1372,43
20230720,115200,27728102,1372,1372,1372,1372,0
20230720,115100,27728102,1372,1372,1372,1372,364
20230720,115000,27228694,1372,1372,1372,1372,274
20230720,114900,26852766,1373,1373,1373,1373,27
20230720,114800,26815695,1374,1374,1374,1374,0
20230720,114700,26815695,1374,1374,1374,1374,0
20230720,114600,26815695,1374,1374,1374,1374,0
20230720,114500,26815695,1374,1374,1374,1374,0
20230720,114400,26815695,1374,1374,1374,1374,0
20230720,114300,26815695,1374,1374,1374,1374,0
20230720,114200,26815695,1374,1374,1374,1374,0
20230720,114100,26815695,1374,1374,1374,1374,0
20230720,114000,26815695,1374,1374,1374,1374,2
20230720,113900,26812947,1373,1373,1373,1373,0
20230720,113800,26812947,1373,1373,1373,1373,0
20230720,113700,26812947,1373,1373,1373,1373,0
20230720,113600,26812947,1373,1373,1373,1373,0
20230720,113500,26812947,1373,1373,1373,1373,0
20230720,113400,26812947,1373,1373,1373,1373,0
20230720,113300,26812947,1373,1373,1373,1373,0
20230720,113200,26812947,1373,1373,1373,1373,0
20230720,113100,26812947,1373,1373,1373,1373,0
20230720,113000,26812947,1373,1373,1373,1373,0
20230720,112900,26812947,1373,1373,1373,1373,5
20230720,112800,26806082,1373,1373,1373,1373,1
20230720,112700,26804709,1375,1375,1375,1375,0
20230720,112600,26804709,1375,1375,1375,1375,0
20230720,112500,26804709,1375,1375,1375,1375,0
20230720,112400,26804709,1375,1375,1375,1375,0
20230720,112300,26804709,1375,1375,1375,1375,0
20230720,112200,26804709,1375,1375,1375,1375,0
20230720,112100,26804709,1375,1375,1375,1375,0
20230720,112000,26804709,1375,1375,1375,1375,0
20230720,111900,26804709,1375,1375,1375,1375,0
20230720,111800,26804709,1375,1375,1375,1375,0
20230720,111700,26804709,1375,1375,1375,1375,11
20230720,111600,26789584,1375,1375,1375,1375,0
20230720,111500,26789584,1375,1375,1375,1375,0
20230720,111400,26789584,1375,1375,1375,1375,0
20230720,111300,26789584,1375,1375,1375,1375,0
20230720,111200,26789584,1375,1375,1375,1375,0
20230720,111100,26789584,1375,1375,1375,1375,0
20230720,111000,26789584,1375,1375,1375,1375,0
20230720,110900,26789584,1375,1375,1375,1375,10
20230720,110800,26775834,1375,1375,1375,1375,0
20230720,110700,26775834,1375,1375,1375,1375,200
20230720,110600,26500834,1375,1375,1375,1375,0
20230720,110500,26500834,1375,1375,1375,1375,0
20230720,110400,26500834,1375,1375,1375,1375,0
20230720,110300,26500834,1375,1375,1375,1375,0
20230720,110200,26500834,1375,1375,1375,1375,0
20230720,110100,26500834,1375,1375,1375,1375,2
20230720,110000,26498084,1375,1375,1375,1375,0
20230720,105900,26498084,1375,1375,1375,1375,0
20230720,105800,26498084,1375,1375,1375,1375,0
20230720,105700,26498084,1375,1375,1375,1375,0
20230720,105600,26498084,1375,1375,1375,1375,0
20230720,105500,26498084,1375,1375,1375,1375,0
20230720,105400,26498084,1375,1375,1375,1375,5
20230720,105300,26491209,1375,1375,1375,1375,0
20230720,105200,26491209,1375,1375,1375,1375,0
20230720,105100,26491209,1375,1375,1375,1375,1
20230720,105000,26489834,1375,1375,1375,1375,0
20230720,104900,26489834,1375,1375,1375,1375,0
20230720,104800,26489834,1375,1375,1375,1375,0
20230720,104700,26489834,1375,1375,1375,1375,2000
20230720,104600,23739834,1373,1373,1373,1373,0
20230720,104500,23739834,1373,1373,1373,1373,0
20230720,104400,23739834,1373,1373,1373,1373,0
20230720,104300,23739834,1373,1373,1373,1373,0
20230720,104200,23739834,1373,1373,1373,1373,0
20230720,104100,23739834,1373,1373,1373,1373,40
20230720,104000,23684914,1377,1377,1377,1377,0
20230720,103900,23684914,1377,1377,1377,1377,0
20230720,103800,23684914,1377,1376,1377,1376,7
20230720,103700,23675277,1376,1376,1376,1376,0
20230720,103600,23675277,1376,1376,1376,1376,2730
20230720,103500,19918797,1375,1375,1375,1375,650
20230720,103400,19025047,1372,1372,1372,1372,205
20230720,103300,18743787,1371,1371,1371,1371,0
20230720,103200,18743787,1371,1371,1371,1371,0
20230720,103100,18743787,1371,1371,1371,1371,70
20230720,103000,18647817,1371,1371,1371,1371,1
20230720,102900,18646446,1372,1372,1372,1372,0
20230720,102800,18646446,1372,1372,1372,1372,66
20230720,102700,18555894,1372,1372,1372,1372,0
20230720,102600,18555894,1372,1372,1372,1372,0
20230720,102500,18555894,1372,1372,1372,1372,300
20230720,102400,18144294,1374,1374,1374,1374,0
20230720,102300,18144294,1374,1374,1374,1374,0
20230720,102200,18144294,1374,1374,1374,1374,0
20230720,102100,18144294,1374,1374,1374,1374,0
20230720,102000,18144294,1374,1374,1374,1374,0
20230720,101900,18144294,1374,1374,1374,1374,50
20230720,101800,18075594,1377,1377,1377,1377,0
20230720,101700,18075594,1377,1377,1377,1377,0
20230720,101600,18075594,1377,1377,1377,1377,0
20230720,101500,18075594,1377,1377,1377,1377,0
20230720,101400,18075594,1377,1377,1377,1377,0
20230720,101300,18075594,1377,1377,1377,1377,0
20230720,101200,18075594,1377,1377,1377,1377,0
20230720,101100,18075594,1377,1377,1377,1377,0
20230720,101000,18075594,1377,1377,1377,1377,0
20230720,100900,18075594,1377,1377,1377,1377,1
20230720,100800,18074217,1377,1377,1377,1377,0
20230720,100700,18074217,1377,1377,1377,1377,0
20230720,100600,18074217,1377,1377,1377,1377,0
20230720,100500,18074217,1377,1377,1377,1377,0
20230720,100400,18074217,1377,1377,1377,1377,42
20230720,100300,18016383,1372,1372,1372,1372,0
20230720,100200,18016383,1372,1372,1372,1372,0
20230720,100100,18016383,1372,1372,1372,1372,0
20230720,100000,18016383,1372,1372,1372,1372,0
20230720,095900,18016383,1372,1372,1372,1372,78
20230720,095800,17909367,1372,1372,1372,1372,0
20230720,095700,17909367,1372,1372,1372,1372,0
20230720,095600,17909367,1372,1372,1372,1372,735
20230720,095500,16900947,1372,1372,1372,1372,0
20230720,095400,16900947,1372,1372,1372,1372,0
20230720,095300,16900947,1372,1372,1372,1372,224
20230720,095200,16593619,1378,1378,1378,1378,0
20230720,095100,16593619,1378,1378,1378,1378,0
20230720,095000,16593619,1378,1378,1378,1378,0
20230720,094900,16593619,1378,1378,1378,1378,0
20230720,094800,16593619,1378,1378,1378,1378,4
20230720,094700,16588107,1379,1379,1379,1379,0
20230720,094600,16588107,1379,1379,1379,1379,0
20230720,094500,16588107,1379,1379,1379,1379,0
20230720,094400,16588107,1379,1379,1379,1379,0
20230720,094300,16588107,1379,1379,1379,1379,0
20230720,094200,16588107,1379,1379,1379,1379,0
20230720,094100,16588107,1379,1379,1379,1379,0
20230720,094000,16588107,1379,1379,1379,1379,0
20230720,093900,16588107,1379,1379,1379,1379,0
20230720,093800,16588107,1379,1379,1379,1379,0
20230720,093700,16588107,1379,1379,1379,1379,1
20230720,093600,16586728,1379,1379,1379,1379,0
20230720,093500,16586728,1379,1379,1379,1379,0
20230720,093400,16586728,1379,1379,1379,1379,0
20230720,093300,16586728,1379,1379,1379,1379,0
20230720,093200,16586728,1379,1379,1379,1379,0
20230720,093100,16586728,1379,1379,1379,1379,0
20230720,093000,16586728,1379,1379,1379,1379,0
20230720,092900,16586728,1379,1379,1379,1379,0
20230720,092800,16586728,1379,1379,1379,1379,0
20230720,092700,16586728,1379,1379,1379,1379,0
20230720,092600,16586728,1379,1373,1379,1372,13
20230720,092500,16568884,1372,1372,1372,1372,0
20230720,092400,16568884,1372,1372,1372,1372,0
20230720,092300,16568884,1372,1372,1372,1372,0
20230720,092200,16568884,1372,1372,1372,1372,0
20230720,092100,16568884,1372,1372,1372,1372,0
20230720,092000,16568884,1372,1379,1379,1372,88
20230720,091900,16447819,1379,1379,1379,1379,0
20230720,091800,16447819,1379,1379,1379,1379,0
20230720,091700,16447819,1379,1379,1379,1379,0
20230720,091600,16447819,1379,1379,1379,1379,2
20230720,091500,16445061,1381,1381,1381,1381,0
20230720,091400,16445061,1381,1381,1381,1381,1
20230720,091300,16443680,1381,1381,1381,1381,0
20230720,091200,16443680,1381,1381,1381,1381,0
20230720,091100,16443680,1381,1381,1381,1381,0
20230720,091000,16443680,1381,1381,1381,1381,0
20230720,090900,16443680,1381,1381,1381,1381,0
20230720,090800,16443680,1381,1381,1381,1381,0
20230720,090700,16443680,1381,1381,1381,1381,0
20230720,090600,16443680,1381,1381,1381,1381,50
20230720,090500,16374630,1381,1381,1381,1381,1
20230720,090400,16373249,1381,1381,1381,1381,2007
20230720,090300,13601582,1381,1381,1381,1381,5
20230720,090200,13594677,1371,1379,1380,1371,9313
20230720,090100,743082,1371,1371,1371,1371,0
20230720,090000,743082,1371,1371,1371,1371,542