KissMeData/065950/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,192700,1026420070,2885,2885,2885,2885,6507
20230721,192600,1026420070,2885,2885,2885,2885,0
20230721,192500,1026420070,2885,2885,2885,2885,0
20230721,192400,1026420070,2885,2885,2885,2885,0
20230721,192300,1026420070,2885,2885,2885,2885,0
20230721,192200,1026420070,2885,2885,2885,2885,0
20230721,192100,1026420070,2885,2885,2885,2885,0
20230721,192000,1026420070,2885,2885,2885,2885,0
20230721,191900,1026420070,2885,2885,2885,2885,0
20230721,191800,1026420070,2885,2885,2885,2885,0
20230721,191700,1026420070,2885,2885,2885,2885,0
20230721,191600,1026420070,2885,2885,2885,2885,0
20230721,191500,1026420070,2885,2885,2885,2885,0
20230721,191400,1026420070,2885,2885,2885,2885,0
20230721,191300,1026420070,2885,2885,2885,2885,0
20230721,191200,1026420070,2885,2885,2885,2885,0
20230721,191100,1026420070,2885,2885,2885,2885,0
20230721,191000,1026420070,2885,2885,2885,2885,0
20230721,190900,1026420070,2885,2885,2885,2885,0
20230721,190800,1026420070,2885,2885,2885,2885,0
20230721,190700,1026420070,2885,2885,2885,2885,0
20230721,190600,1026420070,2885,2885,2885,2885,0
20230721,190500,1026420070,2885,2885,2885,2885,0
20230721,190400,1026420070,2885,2885,2885,2885,0
20230721,190300,1026420070,2885,2885,2885,2885,0
20230721,190200,1026420070,2885,2885,2885,2885,0
20230721,190100,1026420070,2885,2885,2885,2885,0
20230721,190000,1026420070,2885,2885,2885,2885,0
20230721,185900,1026420070,2885,2885,2885,2885,0
20230721,185800,1026420070,2885,2885,2885,2885,0
20230721,185700,1026420070,2885,2885,2885,2885,6507
20230721,185600,1026420070,2885,2885,2885,2885,0
20230721,185500,1026420070,2885,2885,2885,2885,0
20230721,185400,1026420070,2885,2885,2885,2885,0
20230721,185300,1026420070,2885,2885,2885,2885,0
20230721,185200,1026420070,2885,2885,2885,2885,0
20230721,185100,1026420070,2885,2885,2885,2885,0
20230721,185000,1026420070,2885,2885,2885,2885,0
20230721,184900,1026420070,2885,2885,2885,2885,0
20230721,184800,1026420070,2885,2885,2885,2885,0
20230721,184700,1026420070,2885,2885,2885,2885,0
20230721,184600,1026420070,2885,2885,2885,2885,0
20230721,184500,1026420070,2885,2885,2885,2885,0
20230721,184400,1026420070,2885,2885,2885,2885,0
20230721,184300,1026420070,2885,2885,2885,2885,0
20230721,184200,1026420070,2885,2885,2885,2885,0
20230721,184100,1026420070,2885,2885,2885,2885,0
20230721,184000,1026420070,2885,2885,2885,2885,0
20230721,183900,1026420070,2885,2885,2885,2885,0
20230721,183800,1026420070,2885,2885,2885,2885,0
20230721,183700,1026420070,2885,2885,2885,2885,0
20230721,183600,1026420070,2885,2885,2885,2885,0
20230721,183500,1026420070,2885,2885,2885,2885,0
20230721,183400,1026420070,2885,2885,2885,2885,0
20230721,183300,1026420070,2885,2885,2885,2885,0
20230721,183200,1026420070,2885,2885,2885,2885,0
20230721,183100,1026420070,2885,2885,2885,2885,0
20230721,183000,1026420070,2885,2885,2885,2885,0
20230721,182900,1026420070,2885,2885,2885,2885,0
20230721,182800,1026420070,2885,2885,2885,2885,0
20230721,182700,1026420070,2885,2885,2885,2885,6507
20230721,182600,1026420070,2885,2885,2885,2885,0
20230721,182500,1026420070,2885,2885,2885,2885,0
20230721,182400,1026420070,2885,2885,2885,2885,0
20230721,182300,1026420070,2885,2885,2885,2885,0
20230721,182200,1026420070,2885,2885,2885,2885,0
20230721,182100,1026420070,2885,2885,2885,2885,0
20230721,182000,1026420070,2885,2885,2885,2885,0
20230721,181900,1026420070,2885,2885,2885,2885,0
20230721,181800,1026420070,2885,2885,2885,2885,0
20230721,181700,1026420070,2885,2885,2885,2885,0
20230721,181600,1026420070,2885,2885,2885,2885,0
20230721,181500,1026420070,2885,2885,2885,2885,0
20230721,181400,1026420070,2885,2885,2885,2885,0
20230721,181300,1026420070,2885,2885,2885,2885,0
20230721,181200,1026420070,2885,2885,2885,2885,0
20230721,181100,1026420070,2885,2885,2885,2885,0
20230721,181000,1026420070,2885,2885,2885,2885,0
20230721,180900,1026420070,2885,2885,2885,2885,0
20230721,180800,1026420070,2885,2885,2885,2885,0
20230721,180700,1026420070,2885,2885,2885,2885,0
20230721,180600,1026420070,2885,2885,2885,2885,0
20230721,180500,1026420070,2885,2885,2885,2885,0
20230721,180400,1026420070,2885,2885,2885,2885,0
20230721,180300,1026420070,2885,2885,2885,2885,0
20230721,180200,1026420070,2885,2885,2885,2885,0
20230721,180100,1026420070,2885,2885,2885,2885,0
20230721,180000,1026420070,2885,2885,2885,2885,0
20230721,175900,1026420070,2885,2885,2885,2885,0
20230721,175800,1026420070,2885,2885,2885,2885,0
20230721,175700,1026420070,2885,2885,2885,2885,6507
20230721,175600,1026420070,2885,2885,2885,2885,0
20230721,175500,1026420070,2885,2885,2885,2885,0
20230721,175400,1026420070,2885,2885,2885,2885,0
20230721,175300,1026420070,2885,2885,2885,2885,0
20230721,175200,1026420070,2885,2885,2885,2885,0
20230721,175100,1026420070,2885,2885,2885,2885,0
20230721,175000,1026420070,2885,2885,2885,2885,0
20230721,174900,1026420070,2885,2885,2885,2885,0
20230721,174800,1026420070,2885,2885,2885,2885,0
20230721,174700,1026420070,2885,2885,2885,2885,0
20230721,174600,1026420070,2885,2885,2885,2885,0
20230721,174500,1026420070,2885,2885,2885,2885,0
20230721,174400,1026420070,2885,2885,2885,2885,0
20230721,174300,1026420070,2885,2885,2885,2885,0
20230721,174200,1026420070,2885,2885,2885,2885,0
20230721,174100,1026420070,2885,2885,2885,2885,0
20230721,174000,1026420070,2885,2885,2885,2885,0
20230721,173900,1026420070,2885,2885,2885,2885,0
20230721,173800,1026420070,2885,2885,2885,2885,0
20230721,173700,1026420070,2885,2885,2885,2885,0
20230721,173600,1026420070,2885,2885,2885,2885,0
20230721,173500,1026420070,2885,2885,2885,2885,0
20230721,173400,1026420070,2885,2885,2885,2885,0
20230721,173300,1026420070,2885,2885,2885,2885,0
20230721,173200,1026420070,2885,2885,2885,2885,0
20230721,173100,1026420070,2885,2885,2885,2885,0
20230721,173000,1026420070,2885,2885,2885,2885,0
20230721,172900,1026420070,2885,2885,2885,2885,0
20230721,172800,1026420070,2885,2885,2885,2885,0
20230721,172700,1026420070,2885,2885,2885,2885,6507
20230721,172600,1026420070,2885,2885,2885,2885,0
20230721,172500,1026420070,2885,2885,2885,2885,0
20230721,172400,1026420070,2885,2885,2885,2885,0
20230721,172300,1026420070,2885,2885,2885,2885,0
20230721,172200,1026420070,2885,2885,2885,2885,0
20230721,172100,1026420070,2885,2885,2885,2885,0
20230721,172000,1026420070,2885,2885,2885,2885,0
20230721,171900,1026420070,2885,2885,2885,2885,0
20230721,171800,1026420070,2885,2885,2885,2885,0
20230721,171700,1026420070,2885,2885,2885,2885,0
20230721,171600,1026420070,2885,2885,2885,2885,0
20230721,171500,1026420070,2885,2885,2885,2885,0
20230721,171400,1026420070,2885,2885,2885,2885,0
20230721,171300,1026420070,2885,2885,2885,2885,0
20230721,171200,1026420070,2885,2885,2885,2885,0
20230721,171100,1026420070,2885,2885,2885,2885,0
20230721,171000,1026420070,2885,2885,2885,2885,0
20230721,170900,1026420070,2885,2885,2885,2885,0
20230721,170800,1026420070,2885,2885,2885,2885,0
20230721,170700,1026420070,2885,2885,2885,2885,0
20230721,170600,1026420070,2885,2885,2885,2885,0
20230721,170500,1026420070,2885,2885,2885,2885,0
20230721,170400,1026420070,2885,2885,2885,2885,0
20230721,170300,1026420070,2885,2885,2885,2885,0
20230721,170200,1026420070,2885,2885,2885,2885,0
20230721,170100,1026420070,2885,2885,2885,2885,0
20230721,170000,1026420070,2885,2885,2885,2885,0
20230721,165900,1026420070,2885,2885,2885,2885,0
20230721,165800,1026420070,2885,2885,2885,2885,0
20230721,165700,1026420070,2885,2885,2885,2885,6507
20230721,165600,1026420070,2885,2885,2885,2885,0
20230721,165500,1026420070,2885,2885,2885,2885,0
20230721,165400,1026420070,2885,2885,2885,2885,0
20230721,165300,1026420070,2885,2885,2885,2885,0
20230721,165200,1026420070,2885,2885,2885,2885,0
20230721,165100,1026420070,2885,2885,2885,2885,0
20230721,165000,1026420070,2885,2885,2885,2885,0
20230721,164900,1026420070,2885,2885,2885,2885,0
20230721,164800,1026420070,2885,2885,2885,2885,0
20230721,164700,1026420070,2885,2885,2885,2885,0
20230721,164600,1026420070,2885,2885,2885,2885,0
20230721,164500,1026420070,2885,2885,2885,2885,0
20230721,164400,1026420070,2885,2885,2885,2885,0
20230721,164300,1026420070,2885,2885,2885,2885,0
20230721,164200,1026420070,2885,2885,2885,2885,0
20230721,164100,1026420070,2885,2885,2885,2885,0
20230721,164000,1026420070,2885,2885,2885,2885,0
20230721,163900,1026420070,2885,2885,2885,2885,0
20230721,163800,1026420070,2885,2885,2885,2885,0
20230721,163700,1026420070,2885,2885,2885,2885,0
20230721,163600,1026420070,2885,2885,2885,2885,0
20230721,163500,1026420070,2885,2885,2885,2885,0
20230721,163400,1026420070,2885,2885,2885,2885,0
20230721,163300,1026420070,2885,2885,2885,2885,0
20230721,163200,1026420070,2885,2885,2885,2885,0
20230721,163100,1026420070,2885,2885,2885,2885,0
20230721,163000,1026420070,2885,2885,2885,2885,0
20230721,162900,1026420070,2885,2885,2885,2885,0
20230721,162800,1026420070,2885,2885,2885,2885,0
20230721,162700,1026420070,2885,2885,2885,2885,6507
20230721,162600,1026420070,2885,2885,2885,2885,0
20230721,162500,1026420070,2885,2885,2885,2885,0
20230721,162400,1026420070,2885,2885,2885,2885,0
20230721,162300,1026420070,2885,2885,2885,2885,0
20230721,162200,1026420070,2885,2885,2885,2885,0
20230721,162100,1026420070,2885,2885,2885,2885,0
20230721,162000,1026420070,2885,2885,2885,2885,0
20230721,161900,1026420070,2885,2885,2885,2885,0
20230721,161800,1026420070,2885,2885,2885,2885,0
20230721,161700,1026420070,2885,2885,2885,2885,0
20230721,161600,1026420070,2885,2885,2885,2885,0
20230721,161500,1026420070,2885,2885,2885,2885,0
20230721,161400,1026420070,2885,2885,2885,2885,0
20230721,161300,1026420070,2885,2885,2885,2885,0
20230721,161200,1026420070,2885,2885,2885,2885,0
20230721,161100,1026420070,2885,2885,2885,2885,0
20230721,161000,1026420070,2885,2885,2885,2885,0
20230721,160900,1026420070,2885,2885,2885,2885,0
20230721,160800,1026420070,2885,2885,2885,2885,0
20230721,160700,1026420070,2885,2885,2885,2885,0
20230721,160600,1026420070,2885,2885,2885,2885,0
20230721,160500,1026420070,2885,2885,2885,2885,0
20230721,160400,1026420070,2885,2885,2885,2885,0
20230721,160300,1026420070,2885,2885,2885,2885,0
20230721,160200,1026420070,2885,2885,2885,2885,0
20230721,160100,1026420070,2885,2885,2885,2885,0
20230721,160000,1026420070,2885,2885,2885,2885,0
20230721,155900,1026420070,2885,2885,2885,2885,0
20230721,155800,1026420070,2885,2885,2885,2885,0
20230721,155700,1026420070,2885,2885,2885,2885,6507
20230721,155600,1026420070,2885,2885,2885,2885,0
20230721,155500,1026420070,2885,2885,2885,2885,0
20230721,155400,1026420070,2885,2885,2885,2885,0
20230721,155300,1026420070,2885,2885,2885,2885,0
20230721,155200,1026420070,2885,2885,2885,2885,0
20230721,155100,1026420070,2885,2885,2885,2885,0
20230721,155000,1026420070,2885,2885,2885,2885,0
20230721,154900,1026420070,2885,2885,2885,2885,0
20230721,154800,1026420070,2885,2885,2885,2885,0
20230721,154700,1026420070,2885,2885,2885,2885,0
20230721,154600,1026420070,2885,2885,2885,2885,0
20230721,154500,1026420070,2885,2885,2885,2885,0
20230721,154400,1026420070,2885,2885,2885,2885,0
20230721,154300,1026420070,2885,2885,2885,2885,0
20230721,154200,1026420070,2885,2885,2885,2885,0
20230721,154100,1026420070,2885,2885,2885,2885,0
20230721,154000,1026420070,2885,2885,2885,2885,0
20230721,153900,1026420070,2885,2885,2885,2885,0
20230721,153800,1026420070,2885,2885,2885,2885,0
20230721,153700,1026420070,2885,2885,2885,2885,0
20230721,153600,1026420070,2885,2885,2885,2885,0
20230721,153500,1026420070,2885,2885,2885,2885,0
20230721,153400,1026420070,2885,2885,2885,2885,0
20230721,153300,1026420070,2885,2885,2885,2885,0
20230721,153200,1026420070,2885,2885,2885,2885,0
20230721,153100,1026420070,2885,2885,2885,2885,0
20230721,153000,1026420070,2885,2885,2885,2885,6507
20230721,152900,1007647375,2885,2885,2885,2885,0
20230721,152800,1007647375,2885,2885,2885,2885,0
20230721,152700,1007647375,2885,2885,2885,2885,0
20230721,152600,1007647375,2885,2885,2885,2885,0
20230721,152500,1007647375,2885,2885,2885,2885,0
20230721,152400,1007647375,2885,2885,2885,2885,0
20230721,152300,1007647375,2885,2885,2885,2885,0
20230721,152200,1007647375,2885,2885,2885,2885,0
20230721,152100,1007647375,2885,2885,2885,2885,0
20230721,152000,1007647375,2885,2885,2885,2885,0
20230721,151900,1007647375,2885,2885,2890,2885,1391
20230721,151800,1003634325,2885,2885,2890,2885,1602
20230721,151700,999012545,2890,2885,2890,2885,1181
20230721,151600,995605040,2885,2885,2890,2885,698
20230721,151500,993591305,2885,2885,2885,2885,297
20230721,151400,992734460,2885,2885,2890,2885,303
20230721,151300,991859805,2885,2880,2885,2880,383
20230721,151200,990755550,2880,2880,2885,2880,566
20230721,151100,989125220,2885,2885,2885,2885,1
20230721,151000,989122335,2885,2890,2890,2880,340
20230721,150900,988142285,2880,2890,2890,2880,408
20230721,150800,986966455,2890,2885,2890,2885,61
20230721,150700,986790465,2885,2885,2885,2885,14
20230721,150600,986750075,2885,2885,2885,2885,165
20230721,150500,986274050,2885,2885,2885,2885,561
20230721,150400,984655565,2885,2885,2885,2880,76
20230721,150300,984436325,2885,2885,2885,2885,1001
20230721,150200,981548440,2885,2885,2885,2885,500
20230721,150100,980105940,2880,2885,2885,2880,1873
20230721,150000,974706585,2880,2880,2885,2880,164
20230721,145900,974234200,2885,2885,2885,2885,116
20230721,145800,973899540,2885,2880,2885,2880,1156
20230721,145700,970568290,2885,2885,2885,2885,36
20230721,145600,970464430,2885,2885,2885,2885,142
20230721,145500,970054760,2885,2885,2885,2885,11
20230721,145400,970023025,2880,2880,2880,2880,0
20230721,145300,970023025,2880,2880,2880,2880,125
20230721,145200,969663025,2885,2880,2885,2880,103
20230721,145100,969366370,2880,2880,2880,2880,468
20230721,145000,968018530,2880,2880,2880,2880,5931
20230721,144900,950937250,2885,2885,2885,2885,70
20230721,144800,950735300,2885,2885,2885,2885,0
20230721,144700,950735300,2885,2880,2885,2880,44
20230721,144600,950608410,2880,2885,2885,2880,1702
20230721,144500,945702760,2890,2885,2890,2885,223
20230721,144400,945059400,2885,2885,2885,2885,500
20230721,144300,943616900,2885,2885,2885,2880,297
20230721,144200,942760540,2885,2885,2885,2885,134
20230721,144100,942373950,2885,2880,2885,2880,4481
20230721,144000,929446365,2885,2880,2885,2880,161
20230721,143900,928982175,2880,2880,2880,2880,150
20230721,143800,928550175,2885,2880,2885,2880,27
20230721,143700,928472365,2885,2885,2885,2885,0
20230721,143600,928472365,2885,2890,2890,2885,131
20230721,143500,928094380,2890,2890,2890,2885,306
20230721,143400,927211165,2890,2885,2890,2885,472
20230721,143300,925849440,2885,2885,2885,2885,255
20230721,143200,925113765,2880,2880,2885,2880,1219
20230721,143100,921597550,2885,2885,2885,2885,1551
20230721,143000,917122915,2890,2890,2890,2890,100
20230721,142900,916833915,2890,2885,2890,2885,6640
20230721,142800,897677510,2885,2885,2885,2885,0
20230721,142700,897677510,2885,2885,2885,2885,1365
20230721,142600,893739485,2885,2885,2885,2885,534
20230721,142500,892198895,2885,2885,2885,2885,79
20230721,142400,891970980,2885,2890,2890,2885,2967
20230721,142300,883411180,2890,2890,2890,2890,30
20230721,142200,883324480,2885,2885,2885,2885,50
20230721,142100,883180230,2890,2885,2890,2885,150
20230721,142000,882747380,2885,2890,2890,2885,231
20230721,141900,882080445,2890,2890,2890,2890,100
20230721,141800,881791445,2885,2885,2885,2885,41
20230721,141700,881673160,2885,2890,2890,2885,92
20230721,141600,881407310,2890,2890,2890,2890,501
20230721,141500,879959420,2885,2885,2885,2885,274
20230721,141400,879168930,2885,2890,2890,2885,1783
20230721,141300,874024825,2890,2890,2890,2885,60
20230721,141200,873851480,2885,2885,2885,2885,120
20230721,141100,873505280,2885,2885,2885,2885,152
20230721,141000,873066760,2885,2885,2885,2885,134
20230721,140900,872680170,2885,2885,2885,2885,1307
20230721,140800,868909475,2885,2885,2885,2885,50
20230721,140700,868765225,2885,2885,2885,2885,12
20230721,140600,868730605,2885,2885,2885,2885,115
20230721,140500,868398830,2875,2875,2875,2875,0
20230721,140400,868398830,2875,2880,2880,2875,7687
20230721,140300,846272110,2880,2885,2885,2880,6569
20230721,140200,827321220,2890,2885,2890,2885,111
20230721,140100,827000435,2885,2885,2885,2885,1
20230721,140000,826997550,2895,2895,2895,2890,11566
20230721,135900,793553240,2900,2900,2900,2900,2
20230721,135800,793547440,2900,2900,2900,2900,0
20230721,135700,793547440,2900,2900,2900,2900,100
20230721,135600,793257440,2900,2900,2900,2900,100
20230721,135500,792967440,2900,2900,2900,2900,532
20230721,135400,791424640,2905,2900,2905,2900,3
20230721,135300,791415930,2900,2900,2900,2900,1887
20230721,135200,785943630,2900,2900,2900,2900,3
20230721,135100,785934930,2900,2900,2900,2900,1
20230721,135000,785932030,2895,2895,2895,2895,160
20230721,134900,785468830,2895,2905,2905,2895,2091
20230721,134800,779415275,2900,2900,2900,2900,111
20230721,134700,779093375,2900,2900,2900,2900,60
20230721,134600,778919375,2900,2900,2900,2900,0
20230721,134500,778919375,2900,2900,2900,2900,1228
20230721,134400,775358175,2900,2900,2900,2895,154
20230721,134300,774911675,2895,2900,2900,2895,570
20230721,134200,773261475,2900,2900,2900,2900,134
20230721,134100,772872875,2900,2895,2900,2895,142
20230721,134000,772461775,2895,2895,2895,2890,1255
20230721,133900,768828555,2895,2895,2895,2890,6127
20230721,133800,751111295,2895,2900,2900,2895,4228
20230721,133700,738867595,2900,2900,2900,2900,129
20230721,133600,738493495,2905,2905,2905,2905,1089
20230721,133500,735329950,2905,2900,2905,2900,2297
20230721,133400,728667175,2900,2900,2900,2895,1128
20230721,133300,725400615,2900,2900,2905,2900,18637
20230721,133200,671353310,2905,2910,2910,2905,18315
20230721,133100,618148195,2910,2910,2910,2910,1
20230721,133000,618145285,2905,2910,2910,2905,731
20230721,132900,616018130,2910,2910,2910,2910,393
20230721,132800,614874500,2915,2910,2915,2910,51
20230721,132700,614726085,2915,2915,2915,2915,5
20230721,132600,614711510,2915,2915,2915,2915,26
20230721,132500,614635720,2910,2905,2910,2905,1714
20230721,132400,609656035,2910,2910,2910,2910,0
20230721,132300,609656035,2910,2910,2910,2910,57
20230721,132200,609490165,2910,2905,2910,2905,15
20230721,132100,609446520,2910,2910,2910,2910,392
20230721,132000,608305800,2910,2910,2910,2910,0
20230721,131900,608305800,2910,2910,2910,2910,0
20230721,131800,608305800,2910,2910,2910,2910,0
20230721,131700,608305800,2910,2910,2910,2910,200
20230721,131600,607723800,2910,2910,2910,2905,165
20230721,131500,607243885,2910,2910,2910,2910,2
20230721,131400,607238065,2910,2905,2910,2905,1138
20230721,131300,603927110,2915,2910,2915,2910,2903
20230721,131200,595479355,2910,2905,2910,2905,395
20230721,131100,594331290,2910,2905,2910,2905,452
20230721,131000,593017285,2910,2910,2915,2905,7090
20230721,130900,572387725,2915,2915,2915,2910,95
20230721,130800,572110850,2915,2915,2915,2915,20
20230721,130700,572052550,2915,2915,2915,2915,204
20230721,130600,571457890,2915,2915,2915,2915,130
20230721,130500,571078940,2915,2915,2915,2910,216
20230721,130400,570449630,2915,2915,2915,2915,400
20230721,130300,569283630,2915,2915,2915,2915,2182
20230721,130200,562923100,2910,2915,2915,2910,201
20230721,130100,562338185,2910,2910,2910,2910,0
20230721,130000,562338185,2910,2915,2915,2910,2
20230721,125900,562332360,2915,2915,2915,2915,21
20230721,125800,562271145,2915,2915,2915,2915,18
20230721,125700,562218675,2915,2915,2915,2910,65
20230721,125600,562029345,2910,2910,2910,2910,2
20230721,125500,562023525,2910,2910,2910,2910,6382
20230721,125400,543451905,2915,2915,2915,2915,0
20230721,125300,543451905,2915,2915,2915,2915,0
20230721,125200,543451905,2915,2915,2920,2915,33
20230721,125100,543355555,2920,2915,2920,2915,53
20230721,125000,543200820,2915,2915,2915,2915,70
20230721,124900,542996770,2920,2920,2920,2920,39
20230721,124800,542882890,2920,2915,2920,2915,141
20230721,124700,542471865,2915,2910,2920,2910,1016
20230721,124600,539506340,2915,2915,2915,2915,51
20230721,124500,539357675,2910,2910,2910,2910,20
20230721,124400,539299475,2915,2910,2915,2910,2468
20230721,124300,532117255,2910,2910,2910,2910,2
20230721,124200,532111435,2915,2920,2920,2910,594
20230721,124100,530381955,2915,2910,2915,2910,4180
20230721,124000,518200265,2915,2920,2920,2915,979
20230721,123900,515346330,2920,2915,2920,2915,5257
20230721,123800,500021150,2920,2915,2920,2915,7806
20230721,123700,477266485,2915,2920,2920,2915,140
20230721,123600,476857690,2920,2920,2920,2920,510
20230721,123500,475368490,2920,2920,2920,2920,41
20230721,123400,475248770,2920,2925,2925,2920,6349
20230721,123300,456706915,2925,2925,2925,2925,2
20230721,123200,456701065,2920,2920,2920,2920,0
20230721,123100,456701065,2920,2925,2925,2920,12029
20230721,123000,421548750,2925,2925,2925,2925,1007
20230721,122900,418603275,2925,2925,2925,2925,0
20230721,122800,418603275,2925,2925,2925,2925,334
20230721,122700,417626325,2925,2925,2925,2925,0
20230721,122600,417626325,2925,2930,2930,2925,448
20230721,122500,416315675,2930,2930,2930,2930,33
20230721,122400,416218985,2930,2930,2930,2930,783
20230721,122300,413924795,2930,2930,2930,2930,551
20230721,122200,412310365,2930,2930,2930,2930,0
20230721,122100,412310365,2930,2930,2930,2930,3
20230721,122000,412301575,2930,2930,2930,2930,1
20230721,121900,412298645,2930,2930,2930,2930,1
20230721,121800,412295715,2925,2925,2925,2925,1246
20230721,121700,408651165,2930,2930,2930,2930,180
20230721,121600,408123765,2925,2925,2925,2925,1201
20230721,121500,404610840,2925,2930,2935,2925,1778
20230721,121400,399405695,2925,2930,2930,2925,341
20230721,121300,398408245,2930,2930,2930,2930,30
20230721,121200,398320345,2930,2930,2930,2930,1129
20230721,121100,395012375,2935,2935,2935,2935,90
20230721,121000,394748225,2935,2935,2935,2935,300
20230721,120900,393867725,2935,2935,2935,2935,172
20230721,120800,393362905,2935,2935,2935,2935,100
20230721,120700,393069405,2935,2935,2935,2935,69
20230721,120600,392866890,2935,2935,2935,2935,1370
20230721,120500,388845940,2940,2940,2940,2940,500
20230721,120400,387375940,2940,2940,2940,2940,1
20230721,120300,387373000,2935,2935,2935,2935,0
20230721,120200,387373000,2935,2935,2935,2935,0
20230721,120100,387373000,2935,2935,2935,2935,0
20230721,120000,387373000,2935,2935,2935,2935,4
20230721,115900,387361260,2935,2935,2935,2935,4
20230721,115800,387349520,2935,2935,2935,2935,120
20230721,115700,386997320,2935,2935,2935,2935,0
20230721,115600,386997320,2935,2935,2935,2935,0
20230721,115500,386997320,2935,2935,2940,2935,589
20230721,115400,385266455,2935,2935,2935,2935,75
20230721,115300,385046330,2935,2940,2940,2935,640
20230721,115200,383167170,2940,2940,2945,2940,1381
20230721,115100,379103990,2940,2940,2940,2935,1235
20230721,115000,375473705,2935,2935,2940,2935,2320
20230721,114900,368663375,2930,2930,2930,2930,443
20230721,114800,367365385,2930,2930,2930,2930,0
20230721,114700,367365385,2930,2930,2930,2930,103
20230721,114600,367063595,2930,2930,2930,2930,149
20230721,114500,366627025,2930,2930,2930,2930,365
20230721,114400,365557575,2930,2930,2930,2930,881
20230721,114300,362976245,2935,2930,2935,2930,3708
20230721,114200,352111800,2935,2935,2935,2935,2689
20230721,114100,344219585,2935,2935,2935,2935,816
20230721,114000,341824625,2945,2945,2945,2945,0
20230721,113900,341824625,2945,2945,2945,2945,9
20230721,113800,341798120,2945,2945,2945,2945,0
20230721,113700,341798120,2945,2945,2945,2945,0
20230721,113600,341798120,2945,2940,2945,2940,208
20230721,113500,341186585,2940,2940,2940,2940,1
20230721,113400,341183645,2935,2940,2940,2935,825
20230721,113300,338761855,2940,2940,2940,2940,0
20230721,113200,338761855,2940,2940,2940,2940,1
20230721,113100,338758915,2940,2940,2940,2940,54
20230721,113000,338600155,2940,2935,2940,2935,12
20230721,112900,338564930,2935,2940,2940,2935,317
20230721,112800,337634035,2945,2945,2945,2945,0
20230721,112700,337634035,2945,2945,2945,2945,0
20230721,112600,337634035,2945,2945,2945,2945,10
20230721,112500,337604585,2940,2940,2940,2940,110
20230721,112400,337281185,2940,2940,2940,2940,84
20230721,112300,337034225,2940,2940,2940,2940,844
20230721,112200,334552865,2945,2945,2945,2945,0
20230721,112100,334552865,2945,2945,2945,2945,1
20230721,112000,334549920,2940,2940,2940,2940,0
20230721,111900,334549920,2940,2940,2940,2940,0
20230721,111800,334549920,2940,2940,2940,2940,678
20230721,111700,332556600,2940,2940,2940,2940,3
20230721,111600,332547780,2940,2940,2940,2940,102
20230721,111500,332247900,2940,2940,2940,2940,1
20230721,111400,332244960,2940,2940,2940,2940,0
20230721,111300,332244960,2940,2940,2940,2940,7
20230721,111200,332224380,2940,2940,2940,2940,1
20230721,111100,332221440,2940,2940,2940,2940,202
20230721,111000,331627560,2940,2940,2940,2940,0
20230721,110900,331627560,2940,2940,2940,2940,0
20230721,110800,331627560,2940,2940,2940,2940,0
20230721,110700,331627560,2940,2940,2940,2940,0
20230721,110600,331627560,2940,2940,2940,2940,4
20230721,110500,331615800,2945,2945,2945,2945,0
20230721,110400,331615800,2945,2940,2945,2940,87
20230721,110300,331359595,2945,2940,2945,2940,169
20230721,110200,330862065,2945,2940,2945,2940,5
20230721,110100,330847360,2940,2940,2940,2940,0
20230721,110000,330847360,2940,2940,2940,2940,105
20230721,105900,330538660,2945,2935,2945,2935,2
20230721,105800,330532780,2935,2935,2935,2935,325
20230721,105700,329578905,2935,2935,2945,2935,344
20230721,105600,328569235,2945,2940,2945,2935,203
20230721,105500,327972415,2940,2940,2940,2940,508
20230721,105400,326478895,2950,2950,2950,2950,0
20230721,105300,326478895,2950,2950,2950,2950,3
20230721,105200,326470045,2955,2945,2955,2945,1516
20230721,105100,322001105,2945,2945,2945,2945,1
20230721,105000,321998160,2940,2940,2940,2940,1005
20230721,104900,319043460,2940,2935,2940,2935,31
20230721,104800,318952325,2940,2940,2940,2940,30
20230721,104700,318864125,2940,2940,2940,2940,653
20230721,104600,316944305,2940,2940,2940,2940,1
20230721,104500,316941365,2940,2940,2940,2940,0
20230721,104400,316941365,2940,2940,2940,2940,100
20230721,104300,316647365,2940,2940,2940,2940,341
20230721,104200,315644825,2940,2940,2940,2940,641
20230721,104100,313760285,2935,2940,2940,2935,23
20230721,104000,313692760,2940,2940,2940,2940,309
20230721,103900,312784300,2940,2940,2940,2940,0
20230721,103800,312784300,2940,2935,2940,2935,460
20230721,103700,311432145,2935,2950,2950,2935,426
20230721,103600,310179555,2945,2945,2950,2945,932
20230721,103500,307432305,2950,2945,2950,2945,205
20230721,103400,306828575,2940,2945,2950,2940,1072
20230721,103300,303671670,2940,2940,2940,2940,1213
20230721,103200,300105450,2935,2935,2935,2935,0
20230721,103100,300105450,2935,2935,2940,2935,102
20230721,103000,299806075,2935,2935,2935,2935,0
20230721,102900,299806075,2935,2935,2935,2935,0
20230721,102800,299806075,2935,2930,2935,2930,510
20230721,102700,298309270,2930,2930,2930,2930,18
20230721,102600,298256530,2930,2930,2930,2930,239
20230721,102500,297556260,2930,2925,2930,2925,103
20230721,102400,297254635,2925,2925,2925,2925,1
20230721,102300,297251710,2930,2930,2930,2930,3
20230721,102200,297242920,2925,2925,2925,2925,500
20230721,102100,295780420,2930,2930,2930,2930,31
20230721,102000,295689590,2930,2920,2930,2920,9714
20230721,101900,267324610,2920,2935,2935,2920,3789
20230721,101800,256246395,2925,2925,2925,2925,1
20230721,101700,256243470,2935,2935,2935,2935,1
20230721,101600,256240535,2930,2930,2930,2930,0
20230721,101500,256240535,2930,2935,2935,2930,569
20230721,101400,254570860,2940,2935,2940,2935,439
20230721,101300,253281650,2935,2930,2935,2930,1022
20230721,101200,250286940,2930,2930,2930,2930,0
20230721,101100,250286940,2930,2930,2930,2930,80
20230721,101000,250052540,2930,2930,2930,2930,1
20230721,100900,250049610,2925,2920,2925,2920,1856
20230721,100800,244630040,2925,2925,2925,2925,130
20230721,100700,244249790,2930,2930,2930,2925,2270
20230721,100600,237609780,2930,2930,2930,2925,7687
20230721,100500,215089240,2930,2935,2935,2930,327
20230721,100400,214131080,2935,2935,2935,2935,16
20230721,100300,214084120,2935,2935,2935,2935,5
20230721,100200,214069445,2935,2935,2935,2935,0
20230721,100100,214069445,2935,2935,2935,2935,923
20230721,100000,211360440,2935,2935,2935,2935,500
20230721,095900,209892940,2935,2935,2935,2935,3
20230721,095800,209884135,2935,2935,2935,2935,1020
20230721,095700,206890435,2935,2930,2935,2930,2
20230721,095600,206884570,2930,2935,2935,2930,35
20230721,095500,206781945,2940,2940,2940,2940,0
20230721,095400,206781945,2940,2935,2940,2935,538
20230721,095300,205202725,2935,2935,2935,2935,0
20230721,095200,205202725,2935,2935,2935,2935,100
20230721,095100,204909225,2930,2930,2930,2930,3
20230721,095000,204900435,2930,2935,2935,2930,210
20230721,094900,204285085,2930,2930,2935,2930,87
20230721,094800,204030170,2935,2930,2935,2930,101
20230721,094700,203733740,2935,2935,2935,2935,15
20230721,094600,203689715,2935,2935,2935,2935,99
20230721,094500,203399150,2935,2935,2935,2935,333
20230721,094400,202421795,2935,2940,2940,2935,178
20230721,094300,201898495,2935,2940,2940,2935,12
20230721,094200,201863245,2940,2940,2940,2940,100
20230721,094100,201569245,2935,2935,2940,2935,204
20230721,094000,200970500,2935,2935,2935,2935,100
20230721,093900,200677000,2935,2930,2935,2930,119
20230721,093800,200328325,2935,2935,2940,2935,186
20230721,093700,199782405,2935,2935,2935,2935,402
20230721,093600,198602535,2935,2935,2935,2935,23
20230721,093500,198535030,2930,2930,2930,2930,309
20230721,093400,197629660,2935,2935,2935,2935,1006
20230721,093300,194677050,2935,2935,2935,2935,14
20230721,093200,194635960,2935,2935,2935,2935,2
20230721,093100,194630090,2925,2935,2935,2925,392
20230721,093000,193482080,2930,2935,2935,2930,986
20230721,092900,190591100,2935,2925,2935,2925,634
20230721,092800,188732970,2930,2930,2930,2930,4
20230721,092700,188721250,2930,2935,2935,2930,142
20230721,092600,188305180,2930,2930,2930,2930,389
20230721,092500,187165410,2930,2935,2935,2930,101
20230721,092400,186869475,2930,2930,2930,2930,292
20230721,092300,186013915,2930,2935,2935,2930,199
20230721,092200,185430795,2935,2925,2935,2925,362
20230721,092100,184368945,2935,2925,2935,2925,2336
20230721,092000,177531145,2925,2925,2925,2925,3242
20230721,091900,168048295,2925,2935,2935,2925,2752
20230721,091800,159998675,2930,2930,2930,2930,0
20230721,091700,159998675,2930,2930,2930,2930,250
20230721,091600,159266175,2925,2930,2930,2925,499
20230721,091500,157804240,2935,2940,2940,2935,614
20230721,091400,156002050,2940,2935,2940,2935,611
20230721,091300,154208595,2935,2935,2935,2935,600
20230721,091200,152447595,2935,2935,2935,2935,47
20230721,091100,152309650,2935,2935,2935,2935,715
20230721,091000,150211125,2930,2930,2930,2925,4924
20230721,090900,135799470,2935,2940,2945,2935,453
20230721,090800,134469625,2940,2935,2940,2925,6551
20230721,090700,115264330,2935,2935,2940,2935,2294
20230721,090600,108531335,2935,2945,2945,2935,1026
20230721,090500,105518110,2945,2940,2945,2940,517
20230721,090400,103996385,2940,2940,2945,2940,1782
20230721,090300,98755135,2945,2925,2945,2925,2910
20230721,090200,90218085,2925,2930,2930,2925,3580
20230721,090100,79733020,2930,2930,2945,2920,8872
20230721,090000,53757740,2930,2920,2945,2920,18368