KissMeData/087260/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194100,233097365,2900,2900,2900,2900,1229
20230720,194000,233097365,2900,2900,2900,2900,0
20230720,193900,233097365,2900,2900,2900,2900,0
20230720,193800,233097365,2900,2900,2900,2900,0
20230720,193700,233097365,2900,2900,2900,2900,0
20230720,193600,233097365,2900,2900,2900,2900,0
20230720,193500,233097365,2900,2900,2900,2900,0
20230720,193400,233097365,2900,2900,2900,2900,0
20230720,193300,233097365,2900,2900,2900,2900,0
20230720,193200,233097365,2900,2900,2900,2900,0
20230720,193100,233097365,2900,2900,2900,2900,0
20230720,193000,233097365,2900,2900,2900,2900,0
20230720,192900,233097365,2900,2900,2900,2900,0
20230720,192800,233097365,2900,2900,2900,2900,0
20230720,192700,233097365,2900,2900,2900,2900,0
20230720,192600,233097365,2900,2900,2900,2900,0
20230720,192500,233097365,2900,2900,2900,2900,0
20230720,192400,233097365,2900,2900,2900,2900,0
20230720,192300,233097365,2900,2900,2900,2900,0
20230720,192200,233097365,2900,2900,2900,2900,0
20230720,192100,233097365,2900,2900,2900,2900,0
20230720,192000,233097365,2900,2900,2900,2900,0
20230720,191900,233097365,2900,2900,2900,2900,0
20230720,191800,233097365,2900,2900,2900,2900,0
20230720,191700,233097365,2900,2900,2900,2900,0
20230720,191600,233097365,2900,2900,2900,2900,0
20230720,191500,233097365,2900,2900,2900,2900,0
20230720,191400,233097365,2900,2900,2900,2900,0
20230720,191300,233097365,2900,2900,2900,2900,0
20230720,191200,233097365,2900,2900,2900,2900,0
20230720,191100,233097365,2900,2900,2900,2900,1229
20230720,191000,233097365,2900,2900,2900,2900,0
20230720,190900,233097365,2900,2900,2900,2900,0
20230720,190800,233097365,2900,2900,2900,2900,0
20230720,190700,233097365,2900,2900,2900,2900,0
20230720,190600,233097365,2900,2900,2900,2900,0
20230720,190500,233097365,2900,2900,2900,2900,0
20230720,190400,233097365,2900,2900,2900,2900,0
20230720,190300,233097365,2900,2900,2900,2900,0
20230720,190200,233097365,2900,2900,2900,2900,0
20230720,190100,233097365,2900,2900,2900,2900,0
20230720,190000,233097365,2900,2900,2900,2900,0
20230720,185900,233097365,2900,2900,2900,2900,0
20230720,185800,233097365,2900,2900,2900,2900,0
20230720,185700,233097365,2900,2900,2900,2900,0
20230720,185600,233097365,2900,2900,2900,2900,0
20230720,185500,233097365,2900,2900,2900,2900,0
20230720,185400,233097365,2900,2900,2900,2900,0
20230720,185300,233097365,2900,2900,2900,2900,0
20230720,185200,233097365,2900,2900,2900,2900,0
20230720,185100,233097365,2900,2900,2900,2900,0
20230720,185000,233097365,2900,2900,2900,2900,0
20230720,184900,233097365,2900,2900,2900,2900,0
20230720,184800,233097365,2900,2900,2900,2900,0
20230720,184700,233097365,2900,2900,2900,2900,0
20230720,184600,233097365,2900,2900,2900,2900,0
20230720,184500,233097365,2900,2900,2900,2900,0
20230720,184400,233097365,2900,2900,2900,2900,0
20230720,184300,233097365,2900,2900,2900,2900,0
20230720,184200,233097365,2900,2900,2900,2900,0
20230720,184100,233097365,2900,2900,2900,2900,1229
20230720,184000,233097365,2900,2900,2900,2900,0
20230720,183900,233097365,2900,2900,2900,2900,0
20230720,183800,233097365,2900,2900,2900,2900,0
20230720,183700,233097365,2900,2900,2900,2900,0
20230720,183600,233097365,2900,2900,2900,2900,0
20230720,183500,233097365,2900,2900,2900,2900,0
20230720,183400,233097365,2900,2900,2900,2900,0
20230720,183300,233097365,2900,2900,2900,2900,0
20230720,183200,233097365,2900,2900,2900,2900,0
20230720,183100,233097365,2900,2900,2900,2900,0
20230720,183000,233097365,2900,2900,2900,2900,0
20230720,182900,233097365,2900,2900,2900,2900,0
20230720,182800,233097365,2900,2900,2900,2900,0
20230720,182700,233097365,2900,2900,2900,2900,0
20230720,182600,233097365,2900,2900,2900,2900,0
20230720,182500,233097365,2900,2900,2900,2900,0
20230720,182400,233097365,2900,2900,2900,2900,0
20230720,182300,233097365,2900,2900,2900,2900,0
20230720,182200,233097365,2900,2900,2900,2900,0
20230720,182100,233097365,2900,2900,2900,2900,0
20230720,182000,233097365,2900,2900,2900,2900,0
20230720,181900,233097365,2900,2900,2900,2900,0
20230720,181800,233097365,2900,2900,2900,2900,0
20230720,181700,233097365,2900,2900,2900,2900,0
20230720,181600,233097365,2900,2900,2900,2900,0
20230720,181500,233097365,2900,2900,2900,2900,0
20230720,181400,233097365,2900,2900,2900,2900,0
20230720,181300,233097365,2900,2900,2900,2900,0
20230720,181200,233097365,2900,2900,2900,2900,0
20230720,181100,233097365,2900,2900,2900,2900,1229
20230720,181000,233097365,2900,2900,2900,2900,0
20230720,180900,233097365,2900,2900,2900,2900,0
20230720,180800,233097365,2900,2900,2900,2900,0
20230720,180700,233097365,2900,2900,2900,2900,0
20230720,180600,233097365,2900,2900,2900,2900,0
20230720,180500,233097365,2900,2900,2900,2900,0
20230720,180400,233097365,2900,2900,2900,2900,0
20230720,180300,233097365,2900,2900,2900,2900,0
20230720,180200,233097365,2900,2900,2900,2900,0
20230720,180100,233097365,2900,2900,2900,2900,0
20230720,180000,233097365,2900,2900,2900,2900,0
20230720,175900,233097365,2900,2900,2900,2900,0
20230720,175800,233097365,2900,2900,2900,2900,0
20230720,175700,233097365,2900,2900,2900,2900,0
20230720,175600,233097365,2900,2900,2900,2900,0
20230720,175500,233097365,2900,2900,2900,2900,0
20230720,175400,233097365,2900,2900,2900,2900,0
20230720,175300,233097365,2900,2900,2900,2900,0
20230720,175200,233097365,2900,2900,2900,2900,0
20230720,175100,233097365,2900,2900,2900,2900,0
20230720,175000,233097365,2900,2900,2900,2900,0
20230720,174900,233097365,2900,2900,2900,2900,0
20230720,174800,233097365,2900,2900,2900,2900,0
20230720,174700,233097365,2900,2900,2900,2900,0
20230720,174600,233097365,2900,2900,2900,2900,0
20230720,174500,233097365,2900,2900,2900,2900,0
20230720,174400,233097365,2900,2900,2900,2900,0
20230720,174300,233097365,2900,2900,2900,2900,0
20230720,174200,233097365,2900,2900,2900,2900,0
20230720,174100,233097365,2900,2900,2900,2900,1229
20230720,174000,233097365,2900,2900,2900,2900,0
20230720,173900,233097365,2900,2900,2900,2900,0
20230720,173800,233097365,2900,2900,2900,2900,0
20230720,173700,233097365,2900,2900,2900,2900,0
20230720,173600,233097365,2900,2900,2900,2900,0
20230720,173500,233097365,2900,2900,2900,2900,0
20230720,173400,233097365,2900,2900,2900,2900,0
20230720,173300,233097365,2900,2900,2900,2900,0
20230720,173200,233097365,2900,2900,2900,2900,0
20230720,173100,233097365,2900,2900,2900,2900,0
20230720,173000,233097365,2900,2900,2900,2900,0
20230720,172900,233097365,2900,2900,2900,2900,0
20230720,172800,233097365,2900,2900,2900,2900,0
20230720,172700,233097365,2900,2900,2900,2900,0
20230720,172600,233097365,2900,2900,2900,2900,0
20230720,172500,233097365,2900,2900,2900,2900,0
20230720,172400,233097365,2900,2900,2900,2900,0
20230720,172300,233097365,2900,2900,2900,2900,0
20230720,172200,233097365,2900,2900,2900,2900,0
20230720,172100,233097365,2900,2900,2900,2900,0
20230720,172000,233097365,2900,2900,2900,2900,0
20230720,171900,233097365,2900,2900,2900,2900,0
20230720,171800,233097365,2900,2900,2900,2900,0
20230720,171700,233097365,2900,2900,2900,2900,0
20230720,171600,233097365,2900,2900,2900,2900,0
20230720,171500,233097365,2900,2900,2900,2900,0
20230720,171400,233097365,2900,2900,2900,2900,0
20230720,171300,233097365,2900,2900,2900,2900,0
20230720,171200,233097365,2900,2900,2900,2900,0
20230720,171100,233097365,2900,2900,2900,2900,1229
20230720,171000,233097365,2900,2900,2900,2900,0
20230720,170900,233097365,2900,2900,2900,2900,0
20230720,170800,233097365,2900,2900,2900,2900,0
20230720,170700,233097365,2900,2900,2900,2900,0
20230720,170600,233097365,2900,2900,2900,2900,0
20230720,170500,233097365,2900,2900,2900,2900,0
20230720,170400,233097365,2900,2900,2900,2900,0
20230720,170300,233097365,2900,2900,2900,2900,0
20230720,170200,233097365,2900,2900,2900,2900,0
20230720,170100,233097365,2900,2900,2900,2900,0
20230720,170000,233097365,2900,2900,2900,2900,0
20230720,165900,233097365,2900,2900,2900,2900,0
20230720,165800,233097365,2900,2900,2900,2900,0
20230720,165700,233097365,2900,2900,2900,2900,0
20230720,165600,233097365,2900,2900,2900,2900,0
20230720,165500,233097365,2900,2900,2900,2900,0
20230720,165400,233097365,2900,2900,2900,2900,0
20230720,165300,233097365,2900,2900,2900,2900,0
20230720,165200,233097365,2900,2900,2900,2900,0
20230720,165100,233097365,2900,2900,2900,2900,0
20230720,165000,233097365,2900,2900,2900,2900,0
20230720,164900,233097365,2900,2900,2900,2900,0
20230720,164800,233097365,2900,2900,2900,2900,0
20230720,164700,233097365,2900,2900,2900,2900,0
20230720,164600,233097365,2900,2900,2900,2900,0
20230720,164500,233097365,2900,2900,2900,2900,0
20230720,164400,233097365,2900,2900,2900,2900,0
20230720,164300,233097365,2900,2900,2900,2900,0
20230720,164200,233097365,2900,2900,2900,2900,0
20230720,164100,233097365,2900,2900,2900,2900,1229
20230720,164000,233097365,2900,2900,2900,2900,0
20230720,163900,233097365,2900,2900,2900,2900,0
20230720,163800,233097365,2900,2900,2900,2900,0
20230720,163700,233097365,2900,2900,2900,2900,0
20230720,163600,233097365,2900,2900,2900,2900,0
20230720,163500,233097365,2900,2900,2900,2900,0
20230720,163400,233097365,2900,2900,2900,2900,0
20230720,163300,233097365,2900,2900,2900,2900,0
20230720,163200,233097365,2900,2900,2900,2900,0
20230720,163100,233097365,2900,2900,2900,2900,0
20230720,163000,233097365,2900,2900,2900,2900,0
20230720,162900,233097365,2900,2900,2900,2900,0
20230720,162800,233097365,2900,2900,2900,2900,0
20230720,162700,233097365,2900,2900,2900,2900,0
20230720,162600,233097365,2900,2900,2900,2900,0
20230720,162500,233097365,2900,2900,2900,2900,0
20230720,162400,233097365,2900,2900,2900,2900,0
20230720,162300,233097365,2900,2900,2900,2900,0
20230720,162200,233097365,2900,2900,2900,2900,0
20230720,162100,233097365,2900,2900,2900,2900,0
20230720,162000,233097365,2900,2900,2900,2900,0
20230720,161900,233097365,2900,2900,2900,2900,0
20230720,161800,233097365,2900,2900,2900,2900,0
20230720,161700,233097365,2900,2900,2900,2900,0
20230720,161600,233097365,2900,2900,2900,2900,0
20230720,161500,233097365,2900,2900,2900,2900,0
20230720,161400,233097365,2900,2900,2900,2900,0
20230720,161300,233097365,2900,2900,2900,2900,0
20230720,161200,233097365,2900,2900,2900,2900,0
20230720,161100,233097365,2900,2900,2900,2900,1229
20230720,161000,233097365,2900,2900,2900,2900,0
20230720,160900,233097365,2900,2900,2900,2900,0
20230720,160800,233097365,2900,2900,2900,2900,0
20230720,160700,233097365,2900,2900,2900,2900,0
20230720,160600,233097365,2900,2900,2900,2900,0
20230720,160500,233097365,2900,2900,2900,2900,0
20230720,160400,233097365,2900,2900,2900,2900,0
20230720,160300,233097365,2900,2900,2900,2900,0
20230720,160200,233097365,2900,2900,2900,2900,0
20230720,160100,233097365,2900,2900,2900,2900,0
20230720,160000,233097365,2900,2900,2900,2900,0
20230720,155900,233097365,2900,2900,2900,2900,0
20230720,155800,233097365,2900,2900,2900,2900,0
20230720,155700,233097365,2900,2900,2900,2900,0
20230720,155600,233097365,2900,2900,2900,2900,0
20230720,155500,233097365,2900,2900,2900,2900,0
20230720,155400,233097365,2900,2900,2900,2900,0
20230720,155300,233097365,2900,2900,2900,2900,0
20230720,155200,233097365,2900,2900,2900,2900,0
20230720,155100,233097365,2900,2900,2900,2900,0
20230720,155000,233097365,2900,2900,2900,2900,0
20230720,154900,233097365,2900,2900,2900,2900,0
20230720,154800,233097365,2900,2900,2900,2900,0
20230720,154700,233097365,2900,2900,2900,2900,0
20230720,154600,233097365,2900,2900,2900,2900,0
20230720,154500,233097365,2900,2900,2900,2900,0
20230720,154400,233097365,2900,2900,2900,2900,0
20230720,154300,233097365,2900,2900,2900,2900,0
20230720,154200,233097365,2900,2900,2900,2900,0
20230720,154100,233097365,2900,2900,2900,2900,1229
20230720,154000,233097365,2900,2900,2900,2900,0
20230720,153900,233097365,2900,2900,2900,2900,0
20230720,153800,233097365,2900,2900,2900,2900,0
20230720,153700,233097365,2900,2900,2900,2900,0
20230720,153600,233097365,2900,2900,2900,2900,0
20230720,153500,233097365,2900,2900,2900,2900,0
20230720,153400,233097365,2900,2900,2900,2900,0
20230720,153300,233097365,2900,2900,2900,2900,0
20230720,153200,233097365,2900,2900,2900,2900,0
20230720,153100,233097365,2900,2900,2900,2900,0
20230720,153000,233097365,2900,2900,2900,2900,1229
20230720,152900,229533265,2900,2900,2900,2900,0
20230720,152800,229533265,2900,2900,2900,2900,0
20230720,152700,229533265,2900,2900,2900,2900,0
20230720,152600,229533265,2900,2900,2900,2900,0
20230720,152500,229533265,2900,2900,2900,2900,0
20230720,152400,229533265,2900,2900,2900,2900,0
20230720,152300,229533265,2900,2900,2900,2900,0
20230720,152200,229533265,2900,2900,2900,2900,0
20230720,152100,229533265,2900,2900,2900,2900,0
20230720,152000,229533265,2900,2900,2900,2900,0
20230720,151900,229533265,2900,2900,2900,2900,0
20230720,151800,229533265,2900,2900,2900,2900,0
20230720,151700,229533265,2900,2900,2900,2900,10
20230720,151600,229504265,2900,2905,2905,2900,7
20230720,151500,229483935,2895,2895,2895,2895,0
20230720,151400,229483935,2895,2895,2895,2895,441
20230720,151300,228207240,2900,2900,2900,2895,1036
20230720,151200,225207215,2905,2905,2905,2905,0
20230720,151100,225207215,2905,2905,2905,2905,0
20230720,151000,225207215,2905,2895,2905,2895,288
20230720,150900,224373375,2900,2905,2905,2900,35
20230720,150800,224271725,2905,2895,2905,2895,384
20230720,150700,223159995,2900,2900,2900,2900,5
20230720,150600,223145495,2905,2905,2905,2905,1
20230720,150500,223142590,2905,2895,2905,2895,207
20230720,150400,222541325,2905,2900,2905,2900,101
20230720,150300,222247925,2905,2900,2905,2900,3
20230720,150200,222239220,2900,2900,2900,2900,0
20230720,150100,222239220,2900,2900,2900,2900,0
20230720,150000,222239220,2900,2900,2900,2900,104
20230720,145900,221937620,2900,2900,2900,2900,0
20230720,145800,221937620,2900,2900,2900,2900,0
20230720,145700,221937620,2900,2900,2900,2900,0
20230720,145600,221937620,2900,2900,2900,2900,0
20230720,145500,221937620,2900,2900,2905,2895,450
20230720,145400,220632495,2905,2905,2905,2905,8
20230720,145300,220609255,2895,2900,2900,2895,2
20230720,145200,220603460,2905,2905,2905,2905,0
20230720,145100,220603460,2905,2905,2905,2905,0
20230720,145000,220603460,2905,2905,2905,2905,0
20230720,144900,220603460,2905,2905,2905,2905,601
20230720,144800,218857555,2900,2900,2900,2900,30
20230720,144700,218770555,2900,2900,2905,2900,171
20230720,144600,218274650,2905,2905,2905,2905,0
20230720,144500,218274650,2905,2905,2905,2905,0
20230720,144400,218274650,2905,2905,2905,2900,671
20230720,144300,216325400,2900,2900,2900,2900,81
20230720,144200,216090500,2890,2890,2890,2890,0
20230720,144100,216090500,2890,2895,2895,2890,700
20230720,144000,214067245,2900,2900,2900,2900,0
20230720,143900,214067245,2900,2900,2900,2900,0
20230720,143800,214067245,2900,2900,2905,2900,56
20230720,143700,213904595,2905,2905,2905,2905,0
20230720,143600,213904595,2905,2905,2905,2900,29
20230720,143500,213820455,2905,2900,2905,2900,87
20230720,143400,213567740,2900,2900,2900,2900,1545
20230720,143300,209087240,2895,2890,2895,2890,3658
20230720,143200,198504820,2890,2890,2890,2890,670
20230720,143100,196568520,2885,2890,2890,2885,2006
20230720,143000,190781205,2890,2890,2895,2890,486
20230720,142900,189376415,2895,2890,2895,2890,274
20230720,142800,188583855,2890,2890,2890,2890,0
20230720,142700,188583855,2890,2890,2890,2890,5
20230720,142600,188569405,2890,2890,2890,2890,0
20230720,142500,188569405,2890,2890,2890,2890,111
20230720,142400,188248615,2890,2890,2890,2890,0
20230720,142300,188248615,2890,2890,2890,2890,220
20230720,142200,187612815,2890,2890,2890,2890,400
20230720,142100,186456815,2890,2885,2890,2885,92
20230720,142000,186191390,2890,2890,2890,2885,1056
20230720,141900,183142170,2890,2890,2890,2890,14
20230720,141800,183101710,2890,2890,2890,2890,0
20230720,141700,183101710,2890,2890,2890,2890,10
20230720,141600,183072810,2890,2890,2890,2890,1
20230720,141500,183069920,2890,2890,2890,2890,1000
20230720,141400,180179920,2890,2890,2890,2890,0
20230720,141300,180179920,2890,2890,2890,2890,0
20230720,141200,180179920,2890,2890,2890,2885,20
20230720,141100,180122165,2885,2890,2890,2885,1052
20230720,141000,177082315,2895,2895,2895,2895,0
20230720,140900,177082315,2895,2895,2895,2895,1
20230720,140800,177079420,2890,2890,2890,2890,0
20230720,140700,177079420,2890,2890,2890,2890,234
20230720,140600,176403160,2895,2895,2895,2895,0
20230720,140500,176403160,2895,2895,2895,2895,79
20230720,140400,176174455,2895,2895,2895,2895,5
20230720,140300,176159980,2895,2895,2895,2895,0
20230720,140200,176159980,2895,2895,2895,2895,0
20230720,140100,176159980,2895,2895,2895,2895,0
20230720,140000,176159980,2895,2895,2895,2895,1
20230720,135900,176157085,2890,2890,2890,2885,172
20230720,135800,175660805,2895,2890,2895,2890,707
20230720,135700,173617325,2890,2890,2890,2890,407
20230720,135600,172441095,2890,2890,2890,2890,0
20230720,135500,172441095,2890,2890,2895,2890,190
20230720,135400,171891795,2895,2895,2895,2895,0
20230720,135300,171891795,2895,2895,2895,2895,0
20230720,135200,171891795,2895,2895,2895,2895,5
20230720,135100,171877320,2890,2895,2895,2890,9
20230720,135000,171851290,2895,2895,2895,2895,0
20230720,134900,171851290,2895,2890,2895,2890,19
20230720,134800,171796335,2895,2895,2895,2895,30
20230720,134700,171709485,2895,2895,2895,2895,0
20230720,134600,171709485,2895,2895,2895,2890,13
20230720,134500,171671860,2890,2890,2890,2890,151
20230720,134400,171235470,2895,2895,2895,2895,4
20230720,134300,171223890,2895,2890,2895,2890,8
20230720,134200,171200740,2895,2895,2895,2895,1
20230720,134100,171197845,2890,2890,2890,2890,566
20230720,134000,169562105,2890,2890,2890,2890,0
20230720,133900,169562105,2890,2890,2890,2890,0
20230720,133800,169562105,2890,2890,2890,2890,0
20230720,133700,169562105,2890,2890,2890,2890,0
20230720,133600,169562105,2890,2890,2890,2890,0
20230720,133500,169562105,2890,2885,2890,2885,14
20230720,133400,169521650,2890,2885,2890,2885,12
20230720,133300,169487025,2890,2890,2890,2890,0
20230720,133200,169487025,2890,2885,2890,2885,847
20230720,133100,167043400,2890,2890,2890,2890,6
20230720,133000,167026060,2890,2890,2890,2890,0
20230720,132900,167026060,2890,2890,2890,2890,0
20230720,132800,167026060,2890,2890,2890,2890,0
20230720,132700,167026060,2890,2890,2895,2890,1462
20230720,132600,162800835,2895,2890,2895,2890,11
20230720,132500,162769040,2895,2895,2895,2890,260
20230720,132400,162016390,2895,2895,2895,2895,20
20230720,132300,161958490,2895,2895,2895,2895,0
20230720,132200,161958490,2895,2895,2895,2895,0
20230720,132100,161958490,2895,2895,2895,2895,7
20230720,132000,161938225,2890,2890,2890,2890,198
20230720,131900,161366005,2890,2890,2890,2890,1
20230720,131800,161363115,2890,2890,2890,2890,0
20230720,131700,161363115,2890,2885,2890,2885,141
20230720,131600,160956325,2885,2885,2885,2885,0
20230720,131500,160956325,2885,2885,2885,2885,0
20230720,131400,160956325,2885,2885,2885,2885,0
20230720,131300,160956325,2885,2885,2885,2885,1074
20230720,131200,157857835,2890,2890,2890,2890,1000
20230720,131100,154967835,2890,2890,2890,2890,53
20230720,131000,154814665,2885,2885,2885,2885,10
20230720,130900,154785815,2890,2890,2890,2890,0
20230720,130800,154785815,2890,2890,2890,2890,1
20230720,130700,154782925,2880,2885,2885,2880,40
20230720,130600,154667720,2880,2880,2880,2880,0
20230720,130500,154667720,2880,2880,2880,2880,0
20230720,130400,154667720,2880,2880,2880,2880,0
20230720,130300,154667720,2880,2880,2880,2880,0
20230720,130200,154667720,2880,2880,2880,2880,395
20230720,130100,153530120,2885,2885,2885,2885,5
20230720,130000,153515695,2885,2885,2885,2885,0
20230720,125900,153515695,2885,2885,2885,2885,5
20230720,125800,153501270,2890,2890,2890,2890,0
20230720,125700,153501270,2890,2890,2890,2890,1
20230720,125600,153498380,2890,2890,2890,2890,30
20230720,125500,153411680,2885,2885,2885,2885,200
20230720,125400,152834680,2885,2885,2885,2885,80
20230720,125300,152603880,2885,2885,2885,2885,0
20230720,125200,152603880,2885,2885,2885,2885,16
20230720,125100,152557720,2880,2880,2880,2880,718
20230720,125000,150489880,2880,2880,2880,2880,0
20230720,124900,150489880,2880,2880,2880,2880,722
20230720,124800,148410520,2880,2880,2880,2880,10
20230720,124700,148381720,2880,2880,2880,2880,0
20230720,124600,148381720,2880,2880,2880,2880,101
20230720,124500,148090840,2880,2880,2880,2880,312
20230720,124400,147192280,2880,2880,2880,2880,0
20230720,124300,147192280,2880,2880,2880,2880,1036
20230720,124200,144208600,2880,2880,2880,2880,0
20230720,124100,144208600,2880,2880,2880,2880,0
20230720,124000,144208600,2880,2880,2880,2880,0
20230720,123900,144208600,2880,2880,2880,2880,0
20230720,123800,144208600,2880,2880,2880,2880,5
20230720,123700,144194200,2880,2880,2880,2880,0
20230720,123600,144194200,2880,2880,2880,2880,47
20230720,123500,144058840,2880,2880,2880,2880,0
20230720,123400,144058840,2880,2880,2880,2880,0
20230720,123300,144058840,2880,2880,2880,2880,3
20230720,123200,144050200,2880,2880,2880,2880,10
20230720,123100,144021400,2880,2880,2880,2880,62
20230720,123000,143842840,2880,2880,2880,2880,57
20230720,122900,143678680,2880,2880,2880,2880,172
20230720,122800,143183320,2880,2880,2880,2880,0
20230720,122700,143183320,2880,2880,2880,2880,2200
20230720,122600,136847320,2885,2880,2885,2880,12
20230720,122500,136812715,2885,2885,2885,2885,0
20230720,122400,136812715,2885,2885,2885,2885,0
20230720,122300,136812715,2885,2885,2885,2885,0
20230720,122200,136812715,2885,2885,2885,2885,0
20230720,122100,136812715,2885,2885,2885,2885,3
20230720,122000,136804060,2885,2885,2885,2885,0
20230720,121900,136804060,2885,2885,2885,2885,0
20230720,121800,136804060,2885,2885,2885,2885,0
20230720,121700,136804060,2885,2885,2885,2885,5
20230720,121600,136789635,2885,2885,2885,2885,0
20230720,121500,136789635,2885,2885,2885,2885,0
20230720,121400,136789635,2885,2885,2885,2885,0
20230720,121300,136789635,2885,2885,2885,2885,9
20230720,121200,136763670,2885,2885,2885,2885,0
20230720,121100,136763670,2885,2885,2885,2885,0
20230720,121000,136763670,2885,2880,2885,2880,188
20230720,120900,136221345,2880,2880,2880,2880,700
20230720,120800,134205345,2875,2875,2875,2875,0
20230720,120700,134205345,2875,2880,2880,2875,80
20230720,120600,133975095,2880,2880,2880,2880,0
20230720,120500,133975095,2880,2875,2880,2875,108
20230720,120400,133664555,2880,2880,2880,2880,0
20230720,120300,133664555,2880,2880,2880,2880,70
20230720,120200,133462955,2880,2880,2880,2880,0
20230720,120100,133462955,2880,2880,2880,2880,0
20230720,120000,133462955,2880,2880,2880,2880,0
20230720,115900,133462955,2880,2880,2880,2880,0
20230720,115800,133462955,2880,2880,2880,2880,502
20230720,115700,132017195,2880,2880,2880,2880,0
20230720,115600,132017195,2880,2880,2880,2880,10
20230720,115500,131988395,2880,2875,2880,2875,269
20230720,115400,131214975,2880,2880,2880,2880,0
20230720,115300,131214975,2880,2880,2880,2880,1
20230720,115200,131212095,2875,2875,2880,2875,771
20230720,115100,128995450,2880,2880,2880,2880,0
20230720,115000,128995450,2880,2880,2880,2880,10
20230720,114900,128966650,2880,2880,2880,2880,0
20230720,114800,128966650,2880,2880,2880,2880,1
20230720,114700,128963770,2880,2880,2880,2880,0
20230720,114600,128963770,2880,2880,2880,2880,0
20230720,114500,128963770,2880,2880,2880,2880,40
20230720,114400,128848570,2880,2880,2880,2880,0
20230720,114300,128848570,2880,2880,2880,2880,1
20230720,114200,128845690,2885,2885,2885,2885,1
20230720,114100,128842805,2875,2875,2875,2875,0
20230720,114000,128842805,2875,2875,2875,2875,0
20230720,113900,128842805,2875,2875,2875,2875,0
20230720,113800,128842805,2875,2875,2875,2875,569
20230720,113700,127206930,2875,2875,2875,2875,18
20230720,113600,127155180,2875,2875,2875,2875,813
20230720,113500,124817805,2875,2875,2875,2875,0
20230720,113400,124817805,2875,2880,2880,2875,1779
20230720,113300,119702660,2880,2880,2880,2880,1020
20230720,113200,116765060,2885,2885,2885,2885,0
20230720,113100,116765060,2885,2885,2885,2885,0
20230720,113000,116765060,2885,2885,2885,2885,0
20230720,112900,116765060,2885,2890,2890,2885,294
20230720,112800,115916770,2890,2890,2890,2890,0
20230720,112700,115916770,2890,2890,2890,2890,0
20230720,112600,115916770,2890,2890,2895,2890,9
20230720,112500,115890740,2895,2895,2895,2895,0
20230720,112400,115890740,2895,2895,2895,2895,0
20230720,112300,115890740,2895,2895,2895,2895,20
20230720,112200,115832840,2895,2895,2895,2895,0
20230720,112100,115832840,2895,2895,2895,2895,50
20230720,112000,115688090,2895,2885,2895,2885,305
20230720,111900,114808075,2885,2890,2890,2885,204
20230720,111800,114219530,2895,2895,2895,2895,0
20230720,111700,114219530,2895,2895,2895,2895,0
20230720,111600,114219530,2895,2895,2895,2895,0
20230720,111500,114219530,2895,2895,2895,2895,121
20230720,111400,113869235,2895,2895,2895,2895,30
20230720,111300,113782385,2895,2890,2895,2890,23
20230720,111200,113715895,2890,2890,2890,2890,0
20230720,111100,113715895,2890,2890,2890,2890,808
20230720,111000,111380775,2890,2890,2890,2890,5
20230720,110900,111366325,2890,2890,2890,2890,30
20230720,110800,111279625,2885,2885,2885,2885,0
20230720,110700,111279625,2885,2885,2885,2885,470
20230720,110600,109923675,2885,2885,2885,2885,0
20230720,110500,109923675,2885,2885,2885,2885,1358
20230720,110400,106005845,2885,2885,2885,2885,0
20230720,110300,106005845,2885,2885,2885,2885,0
20230720,110200,106005845,2885,2885,2885,2885,30
20230720,110100,105919295,2885,2885,2885,2885,0
20230720,110000,105919295,2885,2885,2885,2885,10
20230720,105900,105890445,2885,2885,2885,2885,100
20230720,105800,105601945,2885,2885,2885,2885,0
20230720,105700,105601945,2885,2885,2885,2885,0
20230720,105600,105601945,2885,2885,2885,2885,0
20230720,105500,105601945,2885,2885,2885,2885,0
20230720,105400,105601945,2885,2885,2885,2885,0
20230720,105300,105601945,2885,2885,2885,2885,0
20230720,105200,105601945,2885,2885,2885,2885,400
20230720,105100,104447945,2885,2885,2885,2885,0
20230720,105000,104447945,2885,2885,2885,2885,0
20230720,104900,104447945,2885,2885,2885,2885,60
20230720,104800,104274845,2885,2885,2885,2885,1
20230720,104700,104271960,2875,2880,2880,2875,10
20230720,104600,104243205,2875,2875,2875,2875,0
20230720,104500,104243205,2875,2875,2875,2875,0
20230720,104400,104243205,2875,2875,2875,2875,0
20230720,104300,104243205,2875,2875,2875,2875,0
20230720,104200,104243205,2875,2875,2875,2875,0
20230720,104100,104243205,2875,2875,2875,2875,0
20230720,104000,104243205,2875,2875,2875,2875,0
20230720,103900,104243205,2875,2875,2875,2875,0
20230720,103800,104243205,2875,2875,2875,2875,0
20230720,103700,104243205,2875,2875,2875,2875,0
20230720,103600,104243205,2875,2880,2880,2875,7
20230720,103500,104223075,2870,2870,2870,2870,0
20230720,103400,104223075,2870,2870,2870,2870,0
20230720,103300,104223075,2870,2870,2870,2870,0
20230720,103200,104223075,2870,2890,2890,2870,1501
20230720,103100,99910675,2875,2875,2875,2875,0
20230720,103000,99910675,2875,2885,2885,2875,52
20230720,102900,99761115,2890,2890,2890,2890,1
20230720,102800,99758225,2880,2890,2890,2880,301
20230720,102700,98891335,2870,2870,2870,2870,0
20230720,102600,98891335,2870,2880,2880,2870,3121
20230720,102500,89933470,2870,2870,2870,2870,0
20230720,102400,89933470,2870,2870,2870,2870,0
20230720,102300,89933470,2870,2885,2885,2870,5000
20230720,102200,75559685,2890,2890,2890,2890,2
20230720,102100,75553905,2885,2885,2885,2885,0
20230720,102000,75553905,2885,2890,2890,2885,314
20230720,101900,74646450,2890,2890,2890,2890,0
20230720,101800,74646450,2890,2890,2890,2890,20
20230720,101700,74588650,2880,2880,2880,2880,1
20230720,101600,74585770,2880,2880,2880,2880,27
20230720,101500,74508010,2880,2880,2880,2880,7
20230720,101400,74487850,2890,2890,2890,2890,4
20230720,101300,74476290,2880,2880,2880,2880,0
20230720,101200,74476290,2880,2880,2880,2880,0
20230720,101100,74476290,2880,2880,2880,2880,1752
20230720,101000,69430530,2880,2880,2880,2880,500
20230720,100900,67990530,2880,2880,2880,2880,250
20230720,100800,67270530,2880,2880,2880,2880,500
20230720,100700,65830530,2880,2880,2880,2880,3
20230720,100600,65821890,2880,2880,2880,2880,17
20230720,100500,65772930,2880,2880,2880,2880,0
20230720,100400,65772930,2880,2880,2880,2880,179
20230720,100300,65257410,2880,2880,2880,2880,0
20230720,100200,65257410,2880,2880,2880,2880,0
20230720,100100,65257410,2880,2880,2880,2880,1000
20230720,100000,62377410,2880,2880,2880,2880,4
20230720,095900,62365890,2890,2890,2890,2890,0
20230720,095800,62365890,2890,2890,2890,2890,0
20230720,095700,62365890,2890,2890,2890,2890,0
20230720,095600,62365890,2890,2890,2890,2890,0
20230720,095500,62365890,2890,2890,2890,2890,1000
20230720,095400,59475890,2890,2890,2890,2890,0
20230720,095300,59475890,2890,2890,2890,2890,300
20230720,095200,58608890,2890,2890,2890,2890,0
20230720,095100,58608890,2890,2885,2890,2885,2
20230720,095000,58603115,2880,2885,2885,2880,185
20230720,094900,58070300,2890,2890,2890,2890,0
20230720,094800,58070300,2890,2890,2890,2890,2
20230720,094700,58064520,2885,2885,2885,2885,1071
20230720,094600,54974685,2890,2885,2890,2885,61
20230720,094500,54798685,2885,2885,2885,2885,0
20230720,094400,54798685,2885,2885,2885,2885,97
20230720,094300,54518840,2890,2895,2895,2890,736
20230720,094200,52391700,2895,2895,2895,2895,0
20230720,094100,52391700,2895,2895,2895,2895,0
20230720,094000,52391700,2895,2895,2895,2895,0
20230720,093900,52391700,2895,2895,2895,2895,0
20230720,093800,52391700,2895,2895,2895,2895,0
20230720,093700,52391700,2895,2895,2895,2890,403
20230720,093600,51226515,2890,2895,2895,2890,2
20230720,093500,51220730,2895,2895,2895,2895,3
20230720,093400,51212045,2895,2895,2895,2895,0
20230720,093300,51212045,2895,2895,2895,2895,31
20230720,093200,51122300,2895,2895,2895,2895,1
20230720,093100,51119405,2895,2890,2895,2890,11
20230720,093000,51087610,2885,2895,2895,2885,2254
20230720,092900,44578715,2895,2895,2895,2895,0
20230720,092800,44578715,2895,2895,2895,2895,0
20230720,092700,44578715,2895,2895,2895,2895,200
20230720,092600,43999715,2895,2895,2895,2895,0
20230720,092500,43999715,2895,2895,2895,2895,0
20230720,092400,43999715,2895,2895,2895,2895,0
20230720,092300,43999715,2895,2895,2895,2895,0
20230720,092200,43999715,2895,2895,2895,2895,9
20230720,092100,43973660,2890,2885,2890,2885,828
20230720,092000,41583740,2885,2885,2885,2885,313
20230720,091900,40680735,2880,2880,2880,2880,0
20230720,091800,40680735,2880,2880,2880,2880,0
20230720,091700,40680735,2880,2885,2885,2880,219
20230720,091600,40049825,2885,2885,2885,2885,41
20230720,091500,39931540,2885,2885,2885,2885,7
20230720,091400,39911345,2885,2885,2885,2885,8
20230720,091300,39888265,2880,2880,2880,2880,0
20230720,091200,39888265,2880,2880,2880,2880,0
20230720,091100,39888265,2880,2875,2880,2875,3565
20230720,091000,29633890,2875,2875,2875,2875,2017
20230720,090900,23835015,2870,2875,2875,2870,400
20230720,090800,22685515,2875,2875,2875,2870,2046
20230720,090700,16803445,2875,2875,2875,2875,810
20230720,090600,14474695,2880,2875,2880,2875,3202
20230720,090500,5252945,2870,2875,2875,2870,1270
20230720,090400,1603600,2880,2880,2880,2880,315
20230720,090300,696400,2880,2880,2880,2880,0
20230720,090200,696400,2880,2880,2880,2880,129
20230720,090100,324880,2875,2875,2875,2875,20
20230720,090000,267380,2880,2875,2880,2875,93