KissMeData/083470/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193800,1892019335,2350,2350,2350,2350,3757
20230720,193700,1892019335,2350,2350,2350,2350,0
20230720,193600,1892019335,2350,2350,2350,2350,0
20230720,193500,1892019335,2350,2350,2350,2350,0
20230720,193400,1892019335,2350,2350,2350,2350,0
20230720,193300,1892019335,2350,2350,2350,2350,0
20230720,193200,1892019335,2350,2350,2350,2350,0
20230720,193100,1892019335,2350,2350,2350,2350,0
20230720,193000,1892019335,2350,2350,2350,2350,0
20230720,192900,1892019335,2350,2350,2350,2350,0
20230720,192800,1892019335,2350,2350,2350,2350,0
20230720,192700,1892019335,2350,2350,2350,2350,0
20230720,192600,1892019335,2350,2350,2350,2350,0
20230720,192500,1892019335,2350,2350,2350,2350,0
20230720,192400,1892019335,2350,2350,2350,2350,0
20230720,192300,1892019335,2350,2350,2350,2350,0
20230720,192200,1892019335,2350,2350,2350,2350,0
20230720,192100,1892019335,2350,2350,2350,2350,0
20230720,192000,1892019335,2350,2350,2350,2350,0
20230720,191900,1892019335,2350,2350,2350,2350,0
20230720,191800,1892019335,2350,2350,2350,2350,0
20230720,191700,1892019335,2350,2350,2350,2350,0
20230720,191600,1892019335,2350,2350,2350,2350,0
20230720,191500,1892019335,2350,2350,2350,2350,0
20230720,191400,1892019335,2350,2350,2350,2350,0
20230720,191300,1892019335,2350,2350,2350,2350,0
20230720,191200,1892019335,2350,2350,2350,2350,0
20230720,191100,1892019335,2350,2350,2350,2350,0
20230720,191000,1892019335,2350,2350,2350,2350,0
20230720,190900,1892019335,2350,2350,2350,2350,0
20230720,190800,1892019335,2350,2350,2350,2350,3757
20230720,190700,1892019335,2350,2350,2350,2350,0
20230720,190600,1892019335,2350,2350,2350,2350,0
20230720,190500,1892019335,2350,2350,2350,2350,0
20230720,190400,1892019335,2350,2350,2350,2350,0
20230720,190300,1892019335,2350,2350,2350,2350,0
20230720,190200,1892019335,2350,2350,2350,2350,0
20230720,190100,1892019335,2350,2350,2350,2350,0
20230720,190000,1892019335,2350,2350,2350,2350,0
20230720,185900,1892019335,2350,2350,2350,2350,0
20230720,185800,1892019335,2350,2350,2350,2350,0
20230720,185700,1892019335,2350,2350,2350,2350,0
20230720,185600,1892019335,2350,2350,2350,2350,0
20230720,185500,1892019335,2350,2350,2350,2350,0
20230720,185400,1892019335,2350,2350,2350,2350,0
20230720,185300,1892019335,2350,2350,2350,2350,0
20230720,185200,1892019335,2350,2350,2350,2350,0
20230720,185100,1892019335,2350,2350,2350,2350,0
20230720,185000,1892019335,2350,2350,2350,2350,0
20230720,184900,1892019335,2350,2350,2350,2350,0
20230720,184800,1892019335,2350,2350,2350,2350,0
20230720,184700,1892019335,2350,2350,2350,2350,0
20230720,184600,1892019335,2350,2350,2350,2350,0
20230720,184500,1892019335,2350,2350,2350,2350,0
20230720,184400,1892019335,2350,2350,2350,2350,0
20230720,184300,1892019335,2350,2350,2350,2350,0
20230720,184200,1892019335,2350,2350,2350,2350,0
20230720,184100,1892019335,2350,2350,2350,2350,0
20230720,184000,1892019335,2350,2350,2350,2350,0
20230720,183900,1892019335,2350,2350,2350,2350,0
20230720,183800,1892019335,2350,2350,2350,2350,3757
20230720,183700,1892019335,2350,2350,2350,2350,0
20230720,183600,1892019335,2350,2350,2350,2350,0
20230720,183500,1892019335,2350,2350,2350,2350,0
20230720,183400,1892019335,2350,2350,2350,2350,0
20230720,183300,1892019335,2350,2350,2350,2350,0
20230720,183200,1892019335,2350,2350,2350,2350,0
20230720,183100,1892019335,2350,2350,2350,2350,0
20230720,183000,1892019335,2350,2350,2350,2350,0
20230720,182900,1892019335,2350,2350,2350,2350,0
20230720,182800,1892019335,2350,2350,2350,2350,0
20230720,182700,1892019335,2350,2350,2350,2350,0
20230720,182600,1892019335,2350,2350,2350,2350,0
20230720,182500,1892019335,2350,2350,2350,2350,0
20230720,182400,1892019335,2350,2350,2350,2350,0
20230720,182300,1892019335,2350,2350,2350,2350,0
20230720,182200,1892019335,2350,2350,2350,2350,0
20230720,182100,1892019335,2350,2350,2350,2350,0
20230720,182000,1892019335,2350,2350,2350,2350,0
20230720,181900,1892019335,2350,2350,2350,2350,0
20230720,181800,1892019335,2350,2350,2350,2350,0
20230720,181700,1892019335,2350,2350,2350,2350,0
20230720,181600,1892019335,2350,2350,2350,2350,0
20230720,181500,1892019335,2350,2350,2350,2350,0
20230720,181400,1892019335,2350,2350,2350,2350,0
20230720,181300,1892019335,2350,2350,2350,2350,0
20230720,181200,1892019335,2350,2350,2350,2350,0
20230720,181100,1892019335,2350,2350,2350,2350,0
20230720,181000,1892019335,2350,2350,2350,2350,0
20230720,180900,1892019335,2350,2350,2350,2350,0
20230720,180800,1892019335,2350,2350,2350,2350,3757
20230720,180700,1892019335,2350,2350,2350,2350,0
20230720,180600,1892019335,2350,2350,2350,2350,0
20230720,180500,1892019335,2350,2350,2350,2350,0
20230720,180400,1892019335,2350,2350,2350,2350,0
20230720,180300,1892019335,2350,2350,2350,2350,0
20230720,180200,1892019335,2350,2350,2350,2350,0
20230720,180100,1892019335,2350,2350,2350,2350,0
20230720,180000,1892019335,2350,2350,2350,2350,0
20230720,175900,1892019335,2350,2350,2350,2350,0
20230720,175800,1892019335,2350,2350,2350,2350,0
20230720,175700,1892019335,2350,2350,2350,2350,0
20230720,175600,1892019335,2350,2350,2350,2350,0
20230720,175500,1892019335,2350,2350,2350,2350,0
20230720,175400,1892019335,2350,2350,2350,2350,0
20230720,175300,1892019335,2350,2350,2350,2350,0
20230720,175200,1892019335,2350,2350,2350,2350,0
20230720,175100,1892019335,2350,2350,2350,2350,0
20230720,175000,1892019335,2350,2350,2350,2350,0
20230720,174900,1892019335,2350,2350,2350,2350,0
20230720,174800,1892019335,2350,2350,2350,2350,0
20230720,174700,1892019335,2350,2350,2350,2350,0
20230720,174600,1892019335,2350,2350,2350,2350,0
20230720,174500,1892019335,2350,2350,2350,2350,0
20230720,174400,1892019335,2350,2350,2350,2350,0
20230720,174300,1892019335,2350,2350,2350,2350,0
20230720,174200,1892019335,2350,2350,2350,2350,0
20230720,174100,1892019335,2350,2350,2350,2350,0
20230720,174000,1892019335,2350,2350,2350,2350,0
20230720,173900,1892019335,2350,2350,2350,2350,0
20230720,173800,1892019335,2350,2350,2350,2350,3757
20230720,173700,1892019335,2350,2350,2350,2350,0
20230720,173600,1892019335,2350,2350,2350,2350,0
20230720,173500,1892019335,2350,2350,2350,2350,0
20230720,173400,1892019335,2350,2350,2350,2350,0
20230720,173300,1892019335,2350,2350,2350,2350,0
20230720,173200,1892019335,2350,2350,2350,2350,0
20230720,173100,1892019335,2350,2350,2350,2350,0
20230720,173000,1892019335,2350,2350,2350,2350,0
20230720,172900,1892019335,2350,2350,2350,2350,0
20230720,172800,1892019335,2350,2350,2350,2350,0
20230720,172700,1892019335,2350,2350,2350,2350,0
20230720,172600,1892019335,2350,2350,2350,2350,0
20230720,172500,1892019335,2350,2350,2350,2350,0
20230720,172400,1892019335,2350,2350,2350,2350,0
20230720,172300,1892019335,2350,2350,2350,2350,0
20230720,172200,1892019335,2350,2350,2350,2350,0
20230720,172100,1892019335,2350,2350,2350,2350,0
20230720,172000,1892019335,2350,2350,2350,2350,0
20230720,171900,1892019335,2350,2350,2350,2350,0
20230720,171800,1892019335,2350,2350,2350,2350,0
20230720,171700,1892019335,2350,2350,2350,2350,0
20230720,171600,1892019335,2350,2350,2350,2350,0
20230720,171500,1892019335,2350,2350,2350,2350,0
20230720,171400,1892019335,2350,2350,2350,2350,0
20230720,171300,1892019335,2350,2350,2350,2350,0
20230720,171200,1892019335,2350,2350,2350,2350,0
20230720,171100,1892019335,2350,2350,2350,2350,0
20230720,171000,1892019335,2350,2350,2350,2350,0
20230720,170900,1892019335,2350,2350,2350,2350,0
20230720,170800,1892019335,2350,2350,2350,2350,3757
20230720,170700,1892019335,2350,2350,2350,2350,0
20230720,170600,1892019335,2350,2350,2350,2350,0
20230720,170500,1892019335,2350,2350,2350,2350,0
20230720,170400,1892019335,2350,2350,2350,2350,0
20230720,170300,1892019335,2350,2350,2350,2350,0
20230720,170200,1892019335,2350,2350,2350,2350,0
20230720,170100,1892019335,2350,2350,2350,2350,0
20230720,170000,1892019335,2350,2350,2350,2350,0
20230720,165900,1892019335,2350,2350,2350,2350,0
20230720,165800,1892019335,2350,2350,2350,2350,0
20230720,165700,1892019335,2350,2350,2350,2350,0
20230720,165600,1892019335,2350,2350,2350,2350,0
20230720,165500,1892019335,2350,2350,2350,2350,0
20230720,165400,1892019335,2350,2350,2350,2350,0
20230720,165300,1892019335,2350,2350,2350,2350,0
20230720,165200,1892019335,2350,2350,2350,2350,0
20230720,165100,1892019335,2350,2350,2350,2350,0
20230720,165000,1892019335,2350,2350,2350,2350,0
20230720,164900,1892019335,2350,2350,2350,2350,0
20230720,164800,1892019335,2350,2350,2350,2350,0
20230720,164700,1892019335,2350,2350,2350,2350,0
20230720,164600,1892019335,2350,2350,2350,2350,0
20230720,164500,1892019335,2350,2350,2350,2350,0
20230720,164400,1892019335,2350,2350,2350,2350,0
20230720,164300,1892019335,2350,2350,2350,2350,0
20230720,164200,1892019335,2350,2350,2350,2350,0
20230720,164100,1892019335,2350,2350,2350,2350,0
20230720,164000,1892019335,2350,2350,2350,2350,0
20230720,163900,1892019335,2350,2350,2350,2350,0
20230720,163800,1892019335,2350,2350,2350,2350,3757
20230720,163700,1892019335,2350,2350,2350,2350,0
20230720,163600,1892019335,2350,2350,2350,2350,0
20230720,163500,1892019335,2350,2350,2350,2350,0
20230720,163400,1892019335,2350,2350,2350,2350,0
20230720,163300,1892019335,2350,2350,2350,2350,0
20230720,163200,1892019335,2350,2350,2350,2350,0
20230720,163100,1892019335,2350,2350,2350,2350,0
20230720,163000,1892019335,2350,2350,2350,2350,0
20230720,162900,1892019335,2350,2350,2350,2350,0
20230720,162800,1892019335,2350,2350,2350,2350,0
20230720,162700,1892019335,2350,2350,2350,2350,0
20230720,162600,1892019335,2350,2350,2350,2350,0
20230720,162500,1892019335,2350,2350,2350,2350,0
20230720,162400,1892019335,2350,2350,2350,2350,0
20230720,162300,1892019335,2350,2350,2350,2350,0
20230720,162200,1892019335,2350,2350,2350,2350,0
20230720,162100,1892019335,2350,2350,2350,2350,0
20230720,162000,1892019335,2350,2350,2350,2350,0
20230720,161900,1892019335,2350,2350,2350,2350,0
20230720,161800,1892019335,2350,2350,2350,2350,0
20230720,161700,1892019335,2350,2350,2350,2350,0
20230720,161600,1892019335,2350,2350,2350,2350,0
20230720,161500,1892019335,2350,2350,2350,2350,0
20230720,161400,1892019335,2350,2350,2350,2350,0
20230720,161300,1892019335,2350,2350,2350,2350,0
20230720,161200,1892019335,2350,2350,2350,2350,0
20230720,161100,1892019335,2350,2350,2350,2350,0
20230720,161000,1892019335,2350,2350,2350,2350,0
20230720,160900,1892019335,2350,2350,2350,2350,0
20230720,160800,1892019335,2350,2350,2350,2350,3757
20230720,160700,1892019335,2350,2350,2350,2350,0
20230720,160600,1892019335,2350,2350,2350,2350,0
20230720,160500,1892019335,2350,2350,2350,2350,0
20230720,160400,1892019335,2350,2350,2350,2350,0
20230720,160300,1892019335,2350,2350,2350,2350,0
20230720,160200,1892019335,2350,2350,2350,2350,0
20230720,160100,1892019335,2350,2350,2350,2350,0
20230720,160000,1892019335,2350,2350,2350,2350,0
20230720,155900,1892019335,2350,2350,2350,2350,0
20230720,155800,1892019335,2350,2350,2350,2350,0
20230720,155700,1892019335,2350,2350,2350,2350,0
20230720,155600,1892019335,2350,2350,2350,2350,0
20230720,155500,1892019335,2350,2350,2350,2350,0
20230720,155400,1892019335,2350,2350,2350,2350,0
20230720,155300,1892019335,2350,2350,2350,2350,0
20230720,155200,1892019335,2350,2350,2350,2350,0
20230720,155100,1892019335,2350,2350,2350,2350,0
20230720,155000,1892019335,2350,2350,2350,2350,0
20230720,154900,1892019335,2350,2350,2350,2350,0
20230720,154800,1892019335,2350,2350,2350,2350,0
20230720,154700,1892019335,2350,2350,2350,2350,0
20230720,154600,1892019335,2350,2350,2350,2350,0
20230720,154500,1892019335,2350,2350,2350,2350,0
20230720,154400,1892019335,2350,2350,2350,2350,0
20230720,154300,1892019335,2350,2350,2350,2350,0
20230720,154200,1892019335,2350,2350,2350,2350,0
20230720,154100,1892019335,2350,2350,2350,2350,0
20230720,154000,1892019335,2350,2350,2350,2350,0
20230720,153900,1892019335,2350,2350,2350,2350,0
20230720,153800,1892019335,2350,2350,2350,2350,3757
20230720,153700,1892019335,2350,2350,2350,2350,0
20230720,153600,1892019335,2350,2350,2350,2350,0
20230720,153500,1892019335,2350,2350,2350,2350,0
20230720,153400,1892019335,2350,2350,2350,2350,0
20230720,153300,1892019335,2350,2350,2350,2350,0
20230720,153200,1892019335,2350,2350,2350,2350,0
20230720,153100,1892019335,2350,2350,2350,2350,0
20230720,153000,1892019335,2350,2350,2350,2350,3757
20230720,152900,1883190385,2375,2375,2375,2375,0
20230720,152800,1883190385,2375,2375,2375,2375,0
20230720,152700,1883190385,2375,2375,2375,2375,0
20230720,152600,1883190385,2375,2375,2375,2375,0
20230720,152500,1883190385,2375,2375,2375,2375,0
20230720,152400,1883190385,2375,2375,2375,2375,0
20230720,152300,1883190385,2375,2375,2375,2375,0
20230720,152200,1883190385,2375,2375,2375,2375,0
20230720,152100,1883190385,2375,2375,2375,2375,0
20230720,152000,1883190385,2375,2375,2375,2375,0
20230720,151900,1883190385,2375,2355,2390,2340,3470
20230720,151800,1874948080,2345,2350,2350,2345,768
20230720,151700,1873143390,2380,2325,2380,2325,3550
20230720,151600,1864795215,2315,2325,2325,2315,1501
20230720,151500,1861318010,2315,2295,2315,2285,47577
20230720,151400,1752104165,2295,2295,2295,2280,1005
20230720,151300,1749809005,2295,2285,2295,2280,1048
20230720,151200,1747418670,2285,2295,2295,2285,547
20230720,151100,1746168305,2295,2295,2295,2295,3
20230720,151000,1746161420,2290,2285,2290,2280,7797
20230720,150900,1728341295,2290,2295,2295,2290,512
20230720,150800,1727167260,2300,2300,2300,2280,1602
20230720,150700,1723511665,2280,2300,2300,2280,3001
20230720,150600,1716659495,2315,2300,2315,2280,4933
20230720,150500,1705374805,2300,2300,2300,2295,936
20230720,150400,1703223505,2300,2310,2310,2295,2007
20230720,150300,1698611755,2315,2310,2315,2310,4
20230720,150200,1698602505,2305,2315,2315,2295,233
20230720,150100,1698066865,2300,2315,2315,2300,1613
20230720,150000,1694355270,2300,2315,2315,2300,191
20230720,145900,1693914605,2290,2300,2300,2290,2363
20230720,145800,1688484340,2300,2325,2325,2300,6990
20230720,145700,1672347825,2330,2330,2330,2330,4
20230720,145600,1672338505,2330,2320,2330,2315,382
20230720,145500,1671452305,2330,2325,2330,2325,324
20230720,145400,1670699000,2325,2325,2325,2325,487
20230720,145300,1669566725,2325,2340,2340,2325,925
20230720,145200,1667416070,2340,2340,2340,2340,0
20230720,145100,1667416070,2340,2330,2345,2320,944
20230720,145000,1665219995,2330,2335,2335,2330,1767
20230720,144900,1661094690,2335,2335,2335,2335,0
20230720,144800,1661094690,2335,2350,2350,2310,4379
20230720,144700,1650893830,2350,2350,2350,2350,601
20230720,144600,1649481480,2360,2360,2360,2360,0
20230720,144500,1649481480,2360,2360,2360,2360,0
20230720,144400,1649481480,2360,2360,2360,2360,0
20230720,144300,1649481480,2360,2350,2360,2350,1364
20230720,144200,1646276070,2350,2360,2360,2350,954
20230720,144100,1644034160,2360,2360,2360,2350,282
20230720,144000,1643370040,2360,2360,2360,2360,0
20230720,143900,1643370040,2360,2360,2360,2360,4
20230720,143800,1643360600,2360,2360,2360,2360,124
20230720,143700,1643067960,2360,2355,2360,2355,180
20230720,143600,1642644055,2360,2360,2360,2360,10
20230720,143500,1642620455,2360,2360,2360,2360,120
20230720,143400,1642337255,2360,2360,2360,2360,12
20230720,143300,1642308935,2355,2350,2355,2350,246
20230720,143200,1641730625,2345,2345,2345,2345,1
20230720,143100,1641728280,2345,2360,2370,2345,1951
20230720,143000,1637141030,2370,2365,2370,2360,3222
20230720,142900,1629536455,2365,2370,2370,2365,524
20230720,142800,1628294585,2370,2365,2370,2365,6
20230720,142700,1628280370,2360,2360,2360,2360,100
20230720,142600,1628044370,2360,2360,2360,2360,632
20230720,142500,1626552850,2370,2370,2370,2370,325
20230720,142400,1625782600,2370,2350,2370,2350,1739
20230720,142300,1621672155,2350,2350,2350,2350,301
20230720,142200,1620964805,2345,2350,2350,2345,4019
20230720,142100,1611538115,2350,2350,2350,2350,10
20230720,142000,1611514615,2350,2350,2350,2350,60
20230720,141900,1611373615,2345,2345,2345,2345,0
20230720,141800,1611373615,2345,2350,2350,2345,417
20230720,141700,1610395700,2340,2350,2350,2340,1493
20230720,141600,1606900050,2350,2350,2350,2350,0
20230720,141500,1606900050,2350,2350,2350,2350,144
20230720,141400,1606561650,2340,2355,2355,2340,6
20230720,141300,1606547535,2370,2345,2370,2345,159
20230720,141200,1606171935,2345,2345,2345,2345,10
20230720,141100,1606148485,2345,2350,2350,2345,2498
20230720,141000,1600283895,2365,2360,2365,2360,2
20230720,140900,1600279170,2355,2355,2375,2355,1374
20230720,140800,1597036580,2355,2360,2360,2355,1836
20230720,140700,1592712590,2360,2360,2360,2360,944
20230720,140600,1590484750,2360,2360,2360,2360,221
20230720,140500,1589963190,2360,2360,2360,2360,312
20230720,140400,1589226870,2360,2360,2360,2360,648
20230720,140300,1587697590,2365,2355,2365,2355,718
20230720,140200,1586005700,2355,2345,2355,2345,5017
20230720,140100,1574215815,2345,2345,2345,2345,10
20230720,140000,1574192365,2345,2335,2345,2335,1617
20230720,135900,1570416620,2335,2335,2335,2335,0
20230720,135800,1570416620,2335,2325,2335,2325,10710
20230720,135700,1545509480,2315,2315,2315,2315,500
20230720,135600,1544351980,2315,2320,2325,2315,841
20230720,135500,1542403740,2320,2315,2320,2315,3450
20230720,135400,1534404485,2320,2320,2320,2320,30
20230720,135300,1534334885,2310,2315,2315,2310,498
20230720,135200,1533184010,2315,2325,2325,2315,1182
20230720,135100,1530439860,2325,2325,2325,2325,750
20230720,135000,1528696110,2325,2335,2335,2325,1731
20230720,134900,1524663160,2335,2330,2335,2330,334
20230720,134800,1523884930,2320,2325,2325,2320,3942
20230720,134700,1514738135,2320,2355,2355,2320,3854
20230720,134600,1505754580,2355,2355,2355,2340,3551
20230720,134500,1497414720,2355,2340,2355,2340,1432
20230720,134400,1494044765,2340,2340,2350,2340,4534
20230720,134300,1483396285,2340,2335,2345,2330,351
20230720,134200,1482575835,2335,2345,2355,2335,4199
20230720,134100,1472745685,2345,2325,2345,2325,626
20230720,134000,1471285355,2325,2310,2325,2305,775
20230720,133900,1469495070,2315,2305,2315,2305,115
20230720,133800,1469229660,2310,2300,2310,2300,248
20230720,133700,1468658470,2305,2305,2310,2300,1400
20230720,133600,1465430595,2310,2315,2315,2305,743
20230720,133500,1463717710,2315,2295,2315,2280,4035
20230720,133400,1454470095,2310,2295,2310,2280,844
20230720,133300,1452532565,2300,2230,2300,2230,14695
20230720,133200,1419246060,2230,2330,2335,2205,37234
20230720,133100,1334654810,2335,2350,2355,2330,13964
20230720,133000,1301904030,2350,2350,2355,2345,5464
20230720,132900,1289067560,2350,2375,2375,2350,9128
20230720,132800,1267532805,2370,2395,2395,2370,7715
20230720,132700,1249214740,2395,2405,2415,2395,3005
20230720,132600,1242007080,2415,2415,2420,2400,5813
20230720,132500,1228020645,2415,2415,2415,2415,0
20230720,132400,1228020645,2415,2415,2415,2415,39
20230720,132300,1227926460,2415,2430,2430,2405,8063
20230720,132200,1208497090,2430,2415,2430,2415,3
20230720,132100,1208489815,2415,2430,2430,2415,6394
20230720,132000,1193008015,2430,2430,2430,2430,3
20230720,131900,1193000725,2435,2440,2440,2435,101
20230720,131800,1192754785,2435,2435,2435,2435,0
20230720,131700,1192754785,2435,2435,2435,2435,17
20230720,131600,1192713390,2435,2435,2435,2435,0
20230720,131500,1192713390,2435,2435,2435,2430,1910
20230720,131400,1188071540,2440,2435,2440,2435,42
20230720,131300,1187969075,2430,2440,2440,2430,62
20230720,131200,1187817940,2440,2440,2440,2440,1
20230720,131100,1187815500,2435,2435,2435,2435,689
20230720,131000,1186137785,2440,2440,2440,2440,13
20230720,130900,1186106065,2450,2440,2450,2435,880
20230720,130800,1183962750,2440,2440,2440,2440,117
20230720,130700,1183677270,2440,2440,2440,2440,90
20230720,130600,1183457670,2440,2440,2440,2440,900
20230720,130500,1181261670,2440,2445,2445,2440,1559
20230720,130400,1177452685,2445,2445,2450,2445,151
20230720,130300,1177082990,2440,2450,2450,2440,905
20230720,130200,1174873790,2450,2445,2450,2445,106
20230720,130100,1174614590,2445,2445,2445,2440,205
20230720,130000,1174113865,2445,2445,2445,2445,0
20230720,125900,1174113865,2445,2445,2445,2445,3
20230720,125800,1174106530,2440,2455,2455,2440,380
20230720,125700,1173179290,2440,2460,2460,2440,135
20230720,125600,1172849850,2440,2455,2455,2440,201
20230720,125500,1172359150,2445,2445,2445,2445,0
20230720,125400,1172359150,2445,2445,2445,2445,200
20230720,125300,1171870150,2445,2445,2445,2445,100
20230720,125200,1171625650,2445,2445,2445,2445,98
20230720,125100,1171386040,2450,2455,2455,2450,124
20230720,125000,1171082230,2450,2450,2450,2450,277
20230720,124900,1170403580,2455,2460,2460,2450,852
20230720,124800,1168315930,2460,2465,2465,2450,1137
20230720,124700,1165525110,2465,2450,2465,2450,80
20230720,124600,1165328990,2450,2450,2450,2450,40
20230720,124500,1165230990,2450,2450,2450,2450,0
20230720,124400,1165230990,2450,2450,2450,2450,50
20230720,124300,1165108490,2450,2450,2450,2450,1007
20230720,124200,1162641340,2450,2450,2450,2450,46
20230720,124100,1162528640,2450,2460,2460,2450,3602
20230720,124000,1153677720,2460,2460,2460,2460,0
20230720,123900,1153677720,2460,2460,2460,2460,1
20230720,123800,1153675260,2460,2460,2460,2460,0
20230720,123700,1153675260,2460,2450,2460,2450,1706
20230720,123600,1149484540,2445,2445,2445,2445,210
20230720,123500,1148971090,2445,2455,2455,2440,4708
20230720,123400,1137449615,2460,2455,2460,2455,18
20230720,123300,1137405410,2455,2460,2460,2450,407
20230720,123200,1136406310,2465,2465,2465,2465,5
20230720,123100,1136393985,2465,2465,2465,2465,100
20230720,123000,1136147485,2470,2470,2470,2470,0
20230720,122900,1136147485,2470,2470,2470,2470,1
20230720,122800,1136145015,2460,2460,2460,2460,0
20230720,122700,1136145015,2460,2460,2460,2460,90
20230720,122600,1135923615,2460,2470,2475,2460,204
20230720,122500,1135421725,2470,2475,2475,2470,5
20230720,122400,1135409355,2475,2460,2475,2460,5
20230720,122300,1135397010,2460,2460,2460,2460,37
20230720,122200,1135305990,2460,2455,2460,2455,105
20230720,122100,1135047695,2460,2460,2460,2460,4
20230720,122000,1135037855,2460,2460,2460,2460,10
20230720,121900,1135013255,2455,2455,2455,2455,0
20230720,121800,1135013255,2455,2455,2455,2455,0
20230720,121700,1135013255,2455,2455,2455,2455,0
20230720,121600,1135013255,2455,2455,2455,2455,0
20230720,121500,1135013255,2455,2455,2455,2455,0
20230720,121400,1135013255,2455,2470,2470,2455,780
20230720,121300,1133094370,2470,2470,2470,2470,0
20230720,121200,1133094370,2470,2470,2470,2470,0
20230720,121100,1133094370,2470,2470,2470,2470,2
20230720,121000,1133089430,2480,2480,2480,2480,2
20230720,120900,1133084470,2460,2460,2460,2460,0
20230720,120800,1133084470,2460,2460,2480,2460,117
20230720,120700,1132796610,2460,2460,2460,2460,4
20230720,120600,1132786770,2465,2465,2465,2465,197
20230720,120500,1132301165,2470,2475,2475,2470,10691
20230720,120400,1105871610,2495,2495,2495,2495,0
20230720,120300,1105871610,2495,2495,2495,2495,0
20230720,120200,1105871610,2495,2495,2495,2495,0
20230720,120100,1105871610,2495,2440,2495,2440,20232
20230720,120000,1056199695,2435,2445,2445,2435,1755
20230720,115900,1051920175,2445,2445,2445,2445,231
20230720,115800,1051355380,2450,2450,2450,2450,108
20230720,115700,1051090780,2450,2460,2460,2450,830
20230720,115600,1049056415,2455,2455,2455,2455,73
20230720,115500,1048877200,2455,2455,2455,2455,4
20230720,115400,1048867380,2450,2450,2455,2450,2001
20230720,115300,1043964890,2450,2450,2450,2450,7
20230720,115200,1043947740,2445,2445,2460,2445,154
20230720,115100,1043571185,2465,2455,2465,2455,50
20230720,115000,1043448425,2455,2450,2455,2450,140
20230720,114900,1043105390,2450,2445,2450,2445,674
20230720,114800,1041456020,2435,2475,2475,2435,13597
20230720,114700,1008044375,2475,2480,2480,2475,156
20230720,114600,1007658270,2480,2485,2485,2480,110
20230720,114500,1007384970,2480,2485,2485,2480,1410
20230720,114400,1003885075,2490,2490,2490,2490,0
20230720,114300,1003885075,2490,2490,2490,2490,98
20230720,114200,1003641055,2490,2490,2495,2490,30
20230720,114100,1003566270,2490,2495,2495,2490,21
20230720,114000,1003513975,2485,2485,2485,2485,244
20230720,113900,1002907635,2490,2490,2490,2490,346
20230720,113800,1002046095,2490,2500,2500,2490,38
20230720,113700,1001951465,2490,2490,2490,2490,100
20230720,113600,1001702465,2500,2500,2500,2495,11
20230720,113500,1001675010,2495,2500,2500,2495,492
20230720,113400,1000445060,2490,2490,2500,2490,4
20230720,113300,1000435090,2500,2490,2500,2490,13
20230720,113200,1000402700,2500,2500,2500,2500,0
20230720,113100,1000402700,2500,2490,2500,2470,1377
20230720,113000,996983280,2500,2495,2500,2495,7
20230720,112900,996965795,2500,2495,2500,2490,209
20230720,112800,996444600,2500,2495,2500,2490,79
20230720,112700,996247625,2500,2495,2500,2490,1861
20230720,112600,991612020,2500,2500,2500,2490,2869
20230720,112500,984458330,2510,2500,2510,2500,104
20230720,112400,984198300,2500,2510,2515,2500,2229
20230720,112300,978624725,2515,2505,2515,2500,509
20230720,112200,977350320,2515,2505,2515,2505,323
20230720,112100,976541165,2515,2505,2515,2505,3125
20230720,112000,968705830,2505,2505,2505,2505,52
20230720,111900,968575570,2510,2510,2510,2510,250
20230720,111800,967948070,2515,2515,2515,2505,1047
20230720,111700,965319425,2520,2520,2520,2520,455
20230720,111600,964172825,2520,2520,2520,2505,2848
20230720,111500,957035040,2535,2535,2540,2535,46
20230720,111400,956918220,2540,2525,2540,2515,908
20230720,111300,954632775,2530,2540,2550,2530,89
20230720,111200,954407165,2535,2540,2540,2535,13
20230720,111100,954374195,2555,2555,2555,2555,0
20230720,111000,954374195,2555,2515,2555,2510,3045
20230720,110900,946629880,2510,2510,2510,2510,442
20230720,110800,945520460,2510,2525,2525,2510,3640
20230720,110700,936381000,2535,2530,2535,2530,18
20230720,110600,936335375,2525,2520,2525,2520,5310
20230720,110500,922954145,2520,2520,2520,2520,3758
20230720,110400,913483985,2525,2520,2525,2520,2001
20230720,110300,908441460,2530,2530,2530,2530,0
20230720,110200,908441460,2530,2540,2540,2530,1245
20230720,110100,905287955,2550,2550,2550,2550,100
20230720,110000,905032955,2545,2545,2545,2545,46
20230720,105900,904915885,2545,2545,2545,2545,5
20230720,105800,904903160,2540,2545,2545,2540,3370
20230720,105700,896336510,2540,2560,2560,2540,1025
20230720,105600,893725145,2560,2565,2565,2560,299
20230720,105500,892959255,2565,2565,2565,2565,519
20230720,105400,891628020,2565,2565,2565,2565,0
20230720,105300,891628020,2565,2565,2565,2565,38
20230720,105200,891530550,2565,2565,2565,2565,0
20230720,105100,891530550,2565,2565,2565,2565,15
20230720,105000,891492075,2550,2550,2550,2550,0
20230720,104900,891492075,2550,2550,2550,2550,0
20230720,104800,891492075,2550,2550,2550,2550,0
20230720,104700,891492075,2550,2550,2550,2550,0
20230720,104600,891492075,2550,2550,2550,2550,2600
20230720,104500,884862075,2550,2560,2560,2550,656
20230720,104400,883189265,2560,2555,2560,2550,630
20230720,104300,881578025,2555,2555,2560,2550,1534
20230720,104200,877661590,2560,2550,2560,2550,1527
20230720,104100,873765900,2550,2555,2555,2550,351
20230720,104000,872869510,2555,2555,2555,2555,15
20230720,103900,872831185,2555,2555,2555,2555,215
20230720,103800,872281860,2555,2555,2555,2555,203
20230720,103700,871763195,2555,2555,2555,2555,4
20230720,103600,871752975,2560,2560,2560,2560,0
20230720,103500,871752975,2560,2555,2560,2555,108
20230720,103400,871476570,2555,2560,2565,2555,430
20230720,103300,870377440,2565,2565,2565,2565,1
20230720,103200,870374875,2565,2555,2565,2555,82
20230720,103100,870164555,2565,2550,2565,2550,68
20230720,103000,869990930,2550,2575,2575,2550,244
20230720,102900,869362905,2575,2570,2575,2570,175
20230720,102800,868912465,2545,2585,2585,2545,10000
20230720,102700,843321880,2595,2585,2595,2585,1654
20230720,102600,839030445,2585,2585,2585,2585,48
20230720,102500,838906365,2585,2585,2585,2585,2
20230720,102400,838901195,2580,2580,2580,2580,31
20230720,102300,838821215,2580,2585,2585,2580,112
20230720,102200,838531920,2585,2585,2585,2585,0
20230720,102100,838531920,2585,2585,2585,2585,315
20230720,102000,837717645,2585,2585,2585,2585,0
20230720,101900,837717645,2585,2585,2585,2585,83
20230720,101800,837503090,2595,2595,2600,2595,185
20230720,101700,837022985,2600,2595,2600,2595,39
20230720,101600,836921775,2585,2585,2585,2585,2
20230720,101500,836916605,2590,2590,2590,2590,226
20230720,101400,836331265,2600,2610,2610,2600,816
20230720,101300,834207625,2610,2610,2610,2610,130
20230720,101200,833868325,2605,2610,2610,2605,136
20230720,101100,833513390,2610,2610,2615,2610,53
20230720,101000,833374840,2615,2615,2615,2615,823
20230720,100900,831222695,2615,2615,2615,2615,0
20230720,100800,831222695,2615,2615,2615,2615,0
20230720,100700,831222695,2615,2615,2615,2615,0
20230720,100600,831222695,2615,2620,2620,2615,200
20230720,100500,830699545,2615,2620,2620,2615,543
20230720,100400,829277010,2620,2620,2620,2620,3236
20230720,100300,820798690,2615,2620,2625,2615,1671
20230720,100200,816426970,2620,2615,2620,2615,1582
20230720,100100,812284190,2620,2580,2620,2580,6490
20230720,100000,795371495,2580,2580,2580,2580,20
20230720,095900,795319895,2580,2575,2580,2575,857
20230720,095800,793111780,2575,2575,2575,2575,487
20230720,095700,791857755,2575,2570,2575,2565,1628
20230720,095600,787670270,2560,2570,2580,2560,1846
20230720,095500,782929905,2570,2585,2585,2570,479
20230720,095400,781698180,2585,2585,2585,2585,0
20230720,095300,781698180,2585,2570,2585,2570,1004
20230720,095200,779117840,2570,2570,2570,2570,2
20230720,095100,779112700,2570,2580,2590,2570,4023
20230720,095000,768757130,2580,2580,2580,2575,199
20230720,094900,768244420,2590,2590,2590,2590,3
20230720,094800,768236650,2580,2580,2580,2580,6
20230720,094700,768221170,2580,2580,2580,2580,0
20230720,094600,768221170,2580,2580,2580,2580,0
20230720,094500,768221170,2580,2580,2580,2580,526
20230720,094400,766864090,2580,2575,2580,2575,51
20230720,094300,766732540,2575,2590,2590,2575,1275
20230720,094200,763443465,2585,2585,2600,2585,215
20230720,094100,762887390,2585,2595,2600,2585,811
20230720,094000,760788530,2600,2595,2600,2595,315
20230720,093900,759970605,2600,2595,2605,2595,2270
20230720,093800,754067985,2590,2585,2590,2585,405
20230720,093700,753020010,2580,2585,2600,2580,714
20230720,093600,751177820,2580,2590,2600,2580,3758
20230720,093500,741474040,2590,2600,2600,2590,118
20230720,093400,741168400,2620,2620,2620,2620,1
20230720,093300,741165780,2580,2630,2640,2580,7843
20230720,093200,720814980,2640,2630,2640,2630,403
20230720,093100,719753475,2630,2620,2630,2620,649
20230720,093000,718049985,2615,2600,2615,2590,1506
20230720,092900,714119790,2600,2590,2600,2590,231
20230720,092800,713519905,2590,2585,2590,2585,12
20230720,092700,713488880,2585,2585,2600,2585,3120
20230720,092600,705399595,2585,2580,2585,2575,2856
20230720,092500,698036665,2575,2600,2600,2575,3126
20230720,092400,689966190,2600,2600,2600,2595,1908
20230720,092300,685005400,2630,2615,2630,2605,1689
20230720,092200,680592780,2615,2650,2655,2615,3430
20230720,092100,671565315,2655,2620,2670,2620,1941
20230720,092000,666430975,2645,2640,2645,2615,2619
20230720,091900,659538680,2640,2655,2665,2620,5813
20230720,091800,644203845,2655,2645,2695,2635,13252
20230720,091700,608901980,2645,2605,2675,2580,13023
20230720,091600,574587815,2605,2580,2630,2555,46685
20230720,091500,454131170,2580,2670,2750,2580,89480
20230720,091400,216592525,2660,2660,2660,2660,0
20230720,091300,216592525,2660,2660,2660,2660,0
20230720,091200,216592525,2660,2625,2660,2600,11580
20230720,091100,186001410,2625,2555,2630,2555,14752
20230720,091000,147832840,2555,2555,2580,2555,3156
20230720,090900,139722165,2580,2570,2585,2565,5461
20230720,090800,125669470,2570,2525,2570,2510,10173
20230720,090700,99743355,2525,2500,2530,2495,6735
20230720,090600,82857780,2500,2500,2545,2495,8693
20230720,090500,61099215,2495,2460,2495,2455,8389
20230720,090400,40334800,2460,2445,2460,2445,5696
20230720,090300,26366300,2445,2445,2445,2435,4397
20230720,090200,15615875,2450,2450,2450,2450,1208
20230720,090100,12656275,2455,2455,2455,2430,2671
20230720,090000,6109180,2460,2420,2460,2420,2521