KissMeData/450140/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,205600,316901070,3870,3870,3870,3870,4872
20230720,205500,316901070,3870,3870,3870,3870,0
20230720,205400,316901070,3870,3870,3870,3870,0
20230720,205300,316901070,3870,3870,3870,3870,0
20230720,205200,316901070,3870,3870,3870,3870,0
20230720,205100,316901070,3870,3870,3870,3870,0
20230720,205000,316901070,3870,3870,3870,3870,0
20230720,204900,316901070,3870,3870,3870,3870,0
20230720,204800,316901070,3870,3870,3870,3870,0
20230720,204700,316901070,3870,3870,3870,3870,0
20230720,204600,316901070,3870,3870,3870,3870,0
20230720,204500,316901070,3870,3870,3870,3870,0
20230720,204400,316901070,3870,3870,3870,3870,0
20230720,204300,316901070,3870,3870,3870,3870,0
20230720,204200,316901070,3870,3870,3870,3870,0
20230720,204100,316901070,3870,3870,3870,3870,0
20230720,204000,316901070,3870,3870,3870,3870,0
20230720,203900,316901070,3870,3870,3870,3870,0
20230720,203800,316901070,3870,3870,3870,3870,0
20230720,203700,316901070,3870,3870,3870,3870,0
20230720,203600,316901070,3870,3870,3870,3870,0
20230720,203500,316901070,3870,3870,3870,3870,0
20230720,203400,316901070,3870,3870,3870,3870,0
20230720,203300,316901070,3870,3870,3870,3870,0
20230720,203200,316901070,3870,3870,3870,3870,0
20230720,203100,316901070,3870,3870,3870,3870,0
20230720,203000,316901070,3870,3870,3870,3870,0
20230720,202900,316901070,3870,3870,3870,3870,0
20230720,202800,316901070,3870,3870,3870,3870,0
20230720,202700,316901070,3870,3870,3870,3870,0
20230720,202600,316901070,3870,3870,3870,3870,4872
20230720,202500,316901070,3870,3870,3870,3870,0
20230720,202400,316901070,3870,3870,3870,3870,0
20230720,202300,316901070,3870,3870,3870,3870,0
20230720,202200,316901070,3870,3870,3870,3870,0
20230720,202100,316901070,3870,3870,3870,3870,0
20230720,202000,316901070,3870,3870,3870,3870,0
20230720,201900,316901070,3870,3870,3870,3870,0
20230720,201800,316901070,3870,3870,3870,3870,0
20230720,201700,316901070,3870,3870,3870,3870,0
20230720,201600,316901070,3870,3870,3870,3870,0
20230720,201500,316901070,3870,3870,3870,3870,0
20230720,201400,316901070,3870,3870,3870,3870,0
20230720,201300,316901070,3870,3870,3870,3870,0
20230720,201200,316901070,3870,3870,3870,3870,0
20230720,201100,316901070,3870,3870,3870,3870,0
20230720,201000,316901070,3870,3870,3870,3870,0
20230720,200900,316901070,3870,3870,3870,3870,0
20230720,200800,316901070,3870,3870,3870,3870,0
20230720,200700,316901070,3870,3870,3870,3870,0
20230720,200600,316901070,3870,3870,3870,3870,0
20230720,200500,316901070,3870,3870,3870,3870,0
20230720,200400,316901070,3870,3870,3870,3870,0
20230720,200300,316901070,3870,3870,3870,3870,0
20230720,200200,316901070,3870,3870,3870,3870,0
20230720,200100,316901070,3870,3870,3870,3870,0
20230720,200000,316901070,3870,3870,3870,3870,0
20230720,195900,316901070,3870,3870,3870,3870,0
20230720,195800,316901070,3870,3870,3870,3870,0
20230720,195700,316901070,3870,3870,3870,3870,0
20230720,195600,316901070,3870,3870,3870,3870,4872
20230720,195500,316901070,3870,3870,3870,3870,0
20230720,195400,316901070,3870,3870,3870,3870,0
20230720,195300,316901070,3870,3870,3870,3870,0
20230720,195200,316901070,3870,3870,3870,3870,0
20230720,195100,316901070,3870,3870,3870,3870,0
20230720,195000,316901070,3870,3870,3870,3870,0
20230720,194900,316901070,3870,3870,3870,3870,0
20230720,194800,316901070,3870,3870,3870,3870,0
20230720,194700,316901070,3870,3870,3870,3870,0
20230720,194600,316901070,3870,3870,3870,3870,0
20230720,194500,316901070,3870,3870,3870,3870,0
20230720,194400,316901070,3870,3870,3870,3870,0
20230720,194300,316901070,3870,3870,3870,3870,0
20230720,194200,316901070,3870,3870,3870,3870,0
20230720,194100,316901070,3870,3870,3870,3870,0
20230720,194000,316901070,3870,3870,3870,3870,0
20230720,193900,316901070,3870,3870,3870,3870,0
20230720,193800,316901070,3870,3870,3870,3870,0
20230720,193700,316901070,3870,3870,3870,3870,0
20230720,193600,316901070,3870,3870,3870,3870,0
20230720,193500,316901070,3870,3870,3870,3870,0
20230720,193400,316901070,3870,3870,3870,3870,0
20230720,193300,316901070,3870,3870,3870,3870,0
20230720,193200,316901070,3870,3870,3870,3870,0
20230720,193100,316901070,3870,3870,3870,3870,0
20230720,193000,316901070,3870,3870,3870,3870,0
20230720,192900,316901070,3870,3870,3870,3870,0
20230720,192800,316901070,3870,3870,3870,3870,0
20230720,192700,316901070,3870,3870,3870,3870,0
20230720,192600,316901070,3870,3870,3870,3870,4872
20230720,192500,316901070,3870,3870,3870,3870,0
20230720,192400,316901070,3870,3870,3870,3870,0
20230720,192300,316901070,3870,3870,3870,3870,0
20230720,192200,316901070,3870,3870,3870,3870,0
20230720,192100,316901070,3870,3870,3870,3870,0
20230720,192000,316901070,3870,3870,3870,3870,0
20230720,191900,316901070,3870,3870,3870,3870,0
20230720,191800,316901070,3870,3870,3870,3870,0
20230720,191700,316901070,3870,3870,3870,3870,0
20230720,191600,316901070,3870,3870,3870,3870,0
20230720,191500,316901070,3870,3870,3870,3870,0
20230720,191400,316901070,3870,3870,3870,3870,0
20230720,191300,316901070,3870,3870,3870,3870,0
20230720,191200,316901070,3870,3870,3870,3870,0
20230720,191100,316901070,3870,3870,3870,3870,0
20230720,191000,316901070,3870,3870,3870,3870,0
20230720,190900,316901070,3870,3870,3870,3870,0
20230720,190800,316901070,3870,3870,3870,3870,0
20230720,190700,316901070,3870,3870,3870,3870,0
20230720,190600,316901070,3870,3870,3870,3870,0
20230720,190500,316901070,3870,3870,3870,3870,0
20230720,190400,316901070,3870,3870,3870,3870,0
20230720,190300,316901070,3870,3870,3870,3870,0
20230720,190200,316901070,3870,3870,3870,3870,0
20230720,190100,316901070,3870,3870,3870,3870,0
20230720,190000,316901070,3870,3870,3870,3870,0
20230720,185900,316901070,3870,3870,3870,3870,0
20230720,185800,316901070,3870,3870,3870,3870,0
20230720,185700,316901070,3870,3870,3870,3870,0
20230720,185600,316901070,3870,3870,3870,3870,4872
20230720,185500,316901070,3870,3870,3870,3870,0
20230720,185400,316901070,3870,3870,3870,3870,0
20230720,185300,316901070,3870,3870,3870,3870,0
20230720,185200,316901070,3870,3870,3870,3870,0
20230720,185100,316901070,3870,3870,3870,3870,0
20230720,185000,316901070,3870,3870,3870,3870,0
20230720,184900,316901070,3870,3870,3870,3870,0
20230720,184800,316901070,3870,3870,3870,3870,0
20230720,184700,316901070,3870,3870,3870,3870,0
20230720,184600,316901070,3870,3870,3870,3870,0
20230720,184500,316901070,3870,3870,3870,3870,0
20230720,184400,316901070,3870,3870,3870,3870,0
20230720,184300,316901070,3870,3870,3870,3870,0
20230720,184200,316901070,3870,3870,3870,3870,0
20230720,184100,316901070,3870,3870,3870,3870,0
20230720,184000,316901070,3870,3870,3870,3870,0
20230720,183900,316901070,3870,3870,3870,3870,0
20230720,183800,316901070,3870,3870,3870,3870,0
20230720,183700,316901070,3870,3870,3870,3870,0
20230720,183600,316901070,3870,3870,3870,3870,0
20230720,183500,316901070,3870,3870,3870,3870,0
20230720,183400,316901070,3870,3870,3870,3870,0
20230720,183300,316901070,3870,3870,3870,3870,0
20230720,183200,316901070,3870,3870,3870,3870,0
20230720,183100,316901070,3870,3870,3870,3870,0
20230720,183000,316901070,3870,3870,3870,3870,0
20230720,182900,316901070,3870,3870,3870,3870,0
20230720,182800,316901070,3870,3870,3870,3870,0
20230720,182700,316901070,3870,3870,3870,3870,0
20230720,182600,316901070,3870,3870,3870,3870,4872
20230720,182500,316901070,3870,3870,3870,3870,0
20230720,182400,316901070,3870,3870,3870,3870,0
20230720,182300,316901070,3870,3870,3870,3870,0
20230720,182200,316901070,3870,3870,3870,3870,0
20230720,182100,316901070,3870,3870,3870,3870,0
20230720,182000,316901070,3870,3870,3870,3870,0
20230720,181900,316901070,3870,3870,3870,3870,0
20230720,181800,316901070,3870,3870,3870,3870,0
20230720,181700,316901070,3870,3870,3870,3870,0
20230720,181600,316901070,3870,3870,3870,3870,0
20230720,181500,316901070,3870,3870,3870,3870,0
20230720,181400,316901070,3870,3870,3870,3870,0
20230720,181300,316901070,3870,3870,3870,3870,0
20230720,181200,316901070,3870,3870,3870,3870,0
20230720,181100,316901070,3870,3870,3870,3870,0
20230720,181000,316901070,3870,3870,3870,3870,0
20230720,180900,316901070,3870,3870,3870,3870,0
20230720,180800,316901070,3870,3870,3870,3870,0
20230720,180700,316901070,3870,3870,3870,3870,0
20230720,180600,316901070,3870,3870,3870,3870,0
20230720,180500,316901070,3870,3870,3870,3870,0
20230720,180400,316901070,3870,3870,3870,3870,0
20230720,180300,316901070,3870,3870,3870,3870,0
20230720,180200,316901070,3870,3870,3870,3870,0
20230720,180100,316901070,3870,3870,3870,3870,0
20230720,180000,316901070,3870,3870,3870,3870,0
20230720,175900,316901070,3870,3870,3870,3870,0
20230720,175800,316901070,3870,3870,3870,3870,0
20230720,175700,316901070,3870,3870,3870,3870,0
20230720,175600,316901070,3870,3870,3870,3870,4872
20230720,175500,316901070,3870,3870,3870,3870,0
20230720,175400,316901070,3870,3870,3870,3870,0
20230720,175300,316901070,3870,3870,3870,3870,0
20230720,175200,316901070,3870,3870,3870,3870,0
20230720,175100,316901070,3870,3870,3870,3870,0
20230720,175000,316901070,3870,3870,3870,3870,0
20230720,174900,316901070,3870,3870,3870,3870,0
20230720,174800,316901070,3870,3870,3870,3870,0
20230720,174700,316901070,3870,3870,3870,3870,0
20230720,174600,316901070,3870,3870,3870,3870,0
20230720,174500,316901070,3870,3870,3870,3870,0
20230720,174400,316901070,3870,3870,3870,3870,0
20230720,174300,316901070,3870,3870,3870,3870,0
20230720,174200,316901070,3870,3870,3870,3870,0
20230720,174100,316901070,3870,3870,3870,3870,0
20230720,174000,316901070,3870,3870,3870,3870,0
20230720,173900,316901070,3870,3870,3870,3870,0
20230720,173800,316901070,3870,3870,3870,3870,0
20230720,173700,316901070,3870,3870,3870,3870,0
20230720,173600,316901070,3870,3870,3870,3870,0
20230720,173500,316901070,3870,3870,3870,3870,0
20230720,173400,316901070,3870,3870,3870,3870,0
20230720,173300,316901070,3870,3870,3870,3870,0
20230720,173200,316901070,3870,3870,3870,3870,0
20230720,173100,316901070,3870,3870,3870,3870,0
20230720,173000,316901070,3870,3870,3870,3870,0
20230720,172900,316901070,3870,3870,3870,3870,0
20230720,172800,316901070,3870,3870,3870,3870,0
20230720,172700,316901070,3870,3870,3870,3870,0
20230720,172600,316901070,3870,3870,3870,3870,4872
20230720,172500,316901070,3870,3870,3870,3870,0
20230720,172400,316901070,3870,3870,3870,3870,0
20230720,172300,316901070,3870,3870,3870,3870,0
20230720,172200,316901070,3870,3870,3870,3870,0
20230720,172100,316901070,3870,3870,3870,3870,0
20230720,172000,316901070,3870,3870,3870,3870,0
20230720,171900,316901070,3870,3870,3870,3870,0
20230720,171800,316901070,3870,3870,3870,3870,0
20230720,171700,316901070,3870,3870,3870,3870,0
20230720,171600,316901070,3870,3870,3870,3870,0
20230720,171500,316901070,3870,3870,3870,3870,0
20230720,171400,316901070,3870,3870,3870,3870,0
20230720,171300,316901070,3870,3870,3870,3870,0
20230720,171200,316901070,3870,3870,3870,3870,0
20230720,171100,316901070,3870,3870,3870,3870,0
20230720,171000,316901070,3870,3870,3870,3870,0
20230720,170900,316901070,3870,3870,3870,3870,0
20230720,170800,316901070,3870,3870,3870,3870,0
20230720,170700,316901070,3870,3870,3870,3870,0
20230720,170600,316901070,3870,3870,3870,3870,0
20230720,170500,316901070,3870,3870,3870,3870,0
20230720,170400,316901070,3870,3870,3870,3870,0
20230720,170300,316901070,3870,3870,3870,3870,0
20230720,170200,316901070,3870,3870,3870,3870,0
20230720,170100,316901070,3870,3870,3870,3870,0
20230720,170000,316901070,3870,3870,3870,3870,0
20230720,165900,316901070,3870,3870,3870,3870,0
20230720,165800,316901070,3870,3870,3870,3870,0
20230720,165700,316901070,3870,3870,3870,3870,0
20230720,165600,316901070,3870,3870,3870,3870,4872
20230720,165500,316901070,3870,3870,3870,3870,0
20230720,165400,316901070,3870,3870,3870,3870,0
20230720,165300,316901070,3870,3870,3870,3870,0
20230720,165200,316901070,3870,3870,3870,3870,0
20230720,165100,316901070,3870,3870,3870,3870,0
20230720,165000,316901070,3870,3870,3870,3870,0
20230720,164900,316901070,3870,3870,3870,3870,0
20230720,164800,316901070,3870,3870,3870,3870,0
20230720,164700,316901070,3870,3870,3870,3870,0
20230720,164600,316901070,3870,3870,3870,3870,0
20230720,164500,316901070,3870,3870,3870,3870,0
20230720,164400,316901070,3870,3870,3870,3870,0
20230720,164300,316901070,3870,3870,3870,3870,0
20230720,164200,316901070,3870,3870,3870,3870,0
20230720,164100,316901070,3870,3870,3870,3870,0
20230720,164000,316901070,3870,3870,3870,3870,0
20230720,163900,316901070,3870,3870,3870,3870,0
20230720,163800,316901070,3870,3870,3870,3870,0
20230720,163700,316901070,3870,3870,3870,3870,0
20230720,163600,316901070,3870,3870,3870,3870,0
20230720,163500,316901070,3870,3870,3870,3870,0
20230720,163400,316901070,3870,3870,3870,3870,0
20230720,163300,316901070,3870,3870,3870,3870,0
20230720,163200,316901070,3870,3870,3870,3870,0
20230720,163100,316901070,3870,3870,3870,3870,0
20230720,163000,316901070,3870,3870,3870,3870,0
20230720,162900,316901070,3870,3870,3870,3870,0
20230720,162800,316901070,3870,3870,3870,3870,0
20230720,162700,316901070,3870,3870,3870,3870,0
20230720,162600,316901070,3870,3870,3870,3870,4872
20230720,162500,316901070,3870,3870,3870,3870,0
20230720,162400,316901070,3870,3870,3870,3870,0
20230720,162300,316901070,3870,3870,3870,3870,0
20230720,162200,316901070,3870,3870,3870,3870,0
20230720,162100,316901070,3870,3870,3870,3870,0
20230720,162000,316901070,3870,3870,3870,3870,0
20230720,161900,316901070,3870,3870,3870,3870,0
20230720,161800,316901070,3870,3870,3870,3870,0
20230720,161700,316901070,3870,3870,3870,3870,0
20230720,161600,316901070,3870,3870,3870,3870,0
20230720,161500,316901070,3870,3870,3870,3870,0
20230720,161400,316901070,3870,3870,3870,3870,0
20230720,161300,316901070,3870,3870,3870,3870,0
20230720,161200,316901070,3870,3870,3870,3870,0
20230720,161100,316901070,3870,3870,3870,3870,0
20230720,161000,316901070,3870,3870,3870,3870,0
20230720,160900,316901070,3870,3870,3870,3870,0
20230720,160800,316901070,3870,3870,3870,3870,0
20230720,160700,316901070,3870,3870,3870,3870,0
20230720,160600,316901070,3870,3870,3870,3870,0
20230720,160500,316901070,3870,3870,3870,3870,0
20230720,160400,316901070,3870,3870,3870,3870,0
20230720,160300,316901070,3870,3870,3870,3870,0
20230720,160200,316901070,3870,3870,3870,3870,0
20230720,160100,316901070,3870,3870,3870,3870,0
20230720,160000,316901070,3870,3870,3870,3870,0
20230720,155900,316901070,3870,3870,3870,3870,0
20230720,155800,316901070,3870,3870,3870,3870,0
20230720,155700,316901070,3870,3870,3870,3870,0
20230720,155600,316901070,3870,3870,3870,3870,4872
20230720,155500,316901070,3870,3870,3870,3870,0
20230720,155400,316901070,3870,3870,3870,3870,0
20230720,155300,316901070,3870,3870,3870,3870,0
20230720,155200,316901070,3870,3870,3870,3870,0
20230720,155100,316901070,3870,3870,3870,3870,0
20230720,155000,316901070,3870,3870,3870,3870,0
20230720,154900,316901070,3870,3870,3870,3870,0
20230720,154800,316901070,3870,3870,3870,3870,0
20230720,154700,316901070,3870,3870,3870,3870,0
20230720,154600,316901070,3870,3870,3870,3870,0
20230720,154500,316901070,3870,3870,3870,3870,0
20230720,154400,316901070,3870,3870,3870,3870,0
20230720,154300,316901070,3870,3870,3870,3870,0
20230720,154200,316901070,3870,3870,3870,3870,0
20230720,154100,316901070,3870,3870,3870,3870,0
20230720,154000,316901070,3870,3870,3870,3870,0
20230720,153900,316901070,3870,3870,3870,3870,0
20230720,153800,316901070,3870,3870,3870,3870,0
20230720,153700,316901070,3870,3870,3870,3870,0
20230720,153600,316901070,3870,3870,3870,3870,0
20230720,153500,316901070,3870,3870,3870,3870,0
20230720,153400,316901070,3870,3870,3870,3870,0
20230720,153300,316901070,3870,3870,3870,3870,0
20230720,153200,316901070,3870,3870,3870,3870,0
20230720,153100,316901070,3870,3870,3870,3870,0
20230720,153000,316901070,3870,3870,3870,3870,4872
20230720,152900,298046430,3875,3875,3875,3875,0
20230720,152800,298046430,3875,3875,3875,3875,0
20230720,152700,298046430,3875,3875,3875,3875,0
20230720,152600,298046430,3875,3875,3875,3875,0
20230720,152500,298046430,3875,3875,3875,3875,0
20230720,152400,298046430,3875,3875,3875,3875,0
20230720,152300,298046430,3875,3875,3875,3875,0
20230720,152200,298046430,3875,3875,3875,3875,0
20230720,152100,298046430,3875,3875,3875,3875,0
20230720,152000,298046430,3875,3875,3875,3875,0
20230720,151900,298046430,3875,3870,3875,3870,201
20230720,151800,297267560,3870,3875,3875,3870,925
20230720,151700,293687555,3885,3885,3885,3875,134
20230720,151600,293168265,3870,3880,3880,3870,780
20230720,151500,290145775,3885,3885,3885,3885,0
20230720,151400,290145775,3885,3885,3885,3885,0
20230720,151300,290145775,3885,3885,3885,3885,100
20230720,151200,289757275,3885,3885,3885,3885,0
20230720,151100,289757275,3885,3885,3885,3885,1
20230720,151000,289753390,3885,3885,3885,3885,1
20230720,150900,289749505,3870,3875,3875,3870,119
20230720,150800,289288660,3875,3875,3875,3875,8
20230720,150700,289257660,3880,3880,3880,3880,0
20230720,150600,289257660,3880,3875,3880,3875,267
20230720,150500,288221800,3875,3875,3875,3875,1404
20230720,150400,282781300,3875,3875,3875,3875,11
20230720,150300,282738675,3880,3880,3880,3880,0
20230720,150200,282738675,3880,3880,3880,3880,0
20230720,150100,282738675,3880,3880,3880,3880,0
20230720,150000,282738675,3880,3880,3880,3880,0
20230720,145900,282738675,3880,3880,3880,3880,0
20230720,145800,282738675,3880,3880,3880,3880,5
20230720,145700,282719275,3880,3880,3880,3880,90
20230720,145600,282370075,3870,3870,3870,3870,0
20230720,145500,282370075,3870,3870,3870,3870,0
20230720,145400,282370075,3870,3870,3870,3870,0
20230720,145300,282370075,3870,3875,3875,3870,30
20230720,145200,282253970,3880,3880,3880,3880,0
20230720,145100,282253970,3880,3880,3880,3880,5
20230720,145000,282234570,3880,3880,3880,3880,0
20230720,144900,282234570,3880,3880,3880,3880,1
20230720,144800,282230690,3870,3870,3870,3870,0
20230720,144700,282230690,3870,3870,3870,3870,0
20230720,144600,282230690,3870,3870,3870,3870,200
20230720,144500,281456690,3870,3870,3870,3870,51
20230720,144400,281259320,3870,3880,3880,3870,1040
20230720,144300,277234130,3880,3880,3880,3880,131
20230720,144200,276725850,3880,3880,3880,3880,5
20230720,144100,276706450,3880,3880,3880,3880,68
20230720,144000,276442610,3880,3880,3880,3880,0
20230720,143900,276442610,3880,3880,3880,3880,0
20230720,143800,276442610,3880,3875,3880,3870,499
20230720,143700,274510845,3875,3875,3875,3875,0
20230720,143600,274510845,3875,3875,3875,3875,6
20230720,143500,274487595,3875,3875,3875,3875,994
20230720,143400,270635845,3880,3880,3880,3880,0
20230720,143300,270635845,3880,3880,3880,3880,1
20230720,143200,270631965,3880,3880,3880,3880,0
20230720,143100,270631965,3880,3880,3880,3880,6
20230720,143000,270608685,3880,3880,3880,3880,27
20230720,142900,270503925,3875,3875,3875,3875,0
20230720,142800,270503925,3875,3875,3875,3875,300
20230720,142700,269341425,3880,3890,3890,3880,1934
20230720,142600,261837415,3890,3890,3890,3890,118
20230720,142500,261378395,3890,3890,3890,3890,105
20230720,142400,260969945,3890,3890,3890,3880,5
20230720,142300,260950525,3885,3890,3890,3885,587
20230720,142200,258669660,3890,3885,3890,3885,2
20230720,142100,258661885,3890,3890,3890,3890,0
20230720,142000,258661885,3890,3890,3890,3890,0
20230720,141900,258661885,3890,3890,3890,3890,0
20230720,141800,258661885,3890,3890,3890,3890,0
20230720,141700,258661885,3890,3890,3890,3890,100
20230720,141600,258272885,3890,3890,3890,3890,0
20230720,141500,258272885,3890,3885,3890,3885,26
20230720,141400,258171870,3890,3890,3890,3890,0
20230720,141300,258171870,3890,3890,3890,3890,1
20230720,141200,258167980,3885,3885,3885,3885,166
20230720,141100,257523070,3885,3885,3885,3885,0
20230720,141000,257523070,3885,3885,3885,3885,500
20230720,140900,255580570,3885,3885,3885,3885,64
20230720,140800,255331930,3885,3885,3885,3885,0
20230720,140700,255331930,3885,3885,3885,3885,0
20230720,140600,255331930,3885,3890,3890,3885,6
20230720,140500,255308595,3885,3885,3885,3885,0
20230720,140400,255308595,3885,3885,3885,3885,124
20230720,140300,254826855,3885,3885,3885,3885,0
20230720,140200,254826855,3885,3885,3885,3885,770
20230720,140100,251835405,3885,3885,3885,3885,6
20230720,140000,251812095,3885,3885,3885,3885,510
20230720,135900,249830745,3885,3885,3885,3885,1025
20230720,135800,245848620,3885,3880,3885,3880,111
20230720,135700,245417935,3880,3880,3880,3880,190
20230720,135600,244680735,3885,3885,3885,3885,0
20230720,135500,244680735,3885,3885,3885,3885,2
20230720,135400,244672965,3885,3885,3885,3885,1
20230720,135300,244669080,3885,3885,3885,3885,0
20230720,135200,244669080,3885,3885,3885,3885,2
20230720,135100,244661310,3885,3885,3885,3885,1
20230720,135000,244657425,3880,3880,3880,3880,330
20230720,134900,243377025,3885,3885,3885,3885,0
20230720,134800,243377025,3885,3885,3885,3885,1
20230720,134700,243373140,3880,3885,3885,3880,260
20230720,134600,242364290,3885,3885,3885,3885,293
20230720,134500,241225985,3890,3890,3890,3890,0
20230720,134400,241225985,3890,3890,3890,3890,1
20230720,134300,241222095,3890,3890,3890,3890,72
20230720,134200,240942015,3890,3890,3890,3890,1
20230720,134100,240938125,3885,3885,3885,3885,211
20230720,134000,240118390,3890,3890,3890,3890,0
20230720,133900,240118390,3890,3890,3890,3890,1
20230720,133800,240114500,3890,3890,3890,3890,0
20230720,133700,240114500,3890,3890,3890,3890,0
20230720,133600,240114500,3890,3890,3890,3890,0
20230720,133500,240114500,3890,3890,3890,3890,0
20230720,133400,240114500,3890,3890,3890,3890,0
20230720,133300,240114500,3890,3890,3890,3890,0
20230720,133200,240114500,3890,3890,3890,3890,1
20230720,133100,240110610,3885,3885,3885,3885,150
20230720,133000,239527860,3890,3890,3890,3890,0
20230720,132900,239527860,3890,3895,3895,3890,264
20230720,132800,238500875,3890,3890,3890,3890,332
20230720,132700,237209395,3890,3885,3890,3885,20
20230720,132600,237131690,3885,3885,3885,3885,650
20230720,132500,234606440,3885,3885,3885,3885,2
20230720,132400,234598670,3880,3880,3880,3880,342
20230720,132300,233271710,3880,3880,3880,3880,200
20230720,132200,232495710,3880,3880,3880,3880,1683
20230720,132100,225965670,3880,3880,3880,3880,0
20230720,132000,225965670,3880,3880,3880,3880,3
20230720,131900,225954030,3885,3885,3885,3885,0
20230720,131800,225954030,3885,3880,3885,3880,11
20230720,131700,225911345,3875,3875,3875,3875,30
20230720,131600,225795095,3880,3880,3880,3880,2
20230720,131500,225787335,3880,3880,3885,3880,422
20230720,131400,224149935,3885,3885,3885,3885,1
20230720,131300,224146050,3885,3885,3885,3885,354
20230720,131200,222770760,3885,3885,3885,3885,177
20230720,131100,222083115,3890,3890,3890,3890,0
20230720,131000,222083115,3890,3890,3890,3890,32
20230720,130900,221958635,3890,3890,3890,3890,1
20230720,130800,221954745,3890,3890,3890,3890,0
20230720,130700,221954745,3890,3885,3890,3885,202
20230720,130600,221169965,3885,3885,3885,3885,100
20230720,130500,220781465,3880,3880,3880,3880,532
20230720,130400,218717305,3880,3880,3880,3880,0
20230720,130300,218717305,3880,3880,3880,3880,0
20230720,130200,218717305,3880,3880,3880,3880,0
20230720,130100,218717305,3880,3880,3880,3880,0
20230720,130000,218717305,3880,3880,3880,3880,4
20230720,125900,218701785,3880,3880,3880,3880,0
20230720,125800,218701785,3880,3880,3880,3880,65
20230720,125700,218449585,3880,3880,3880,3880,6
20230720,125600,218426305,3880,3880,3880,3880,1
20230720,125500,218422425,3880,3880,3880,3880,12
20230720,125400,218375865,3880,3880,3880,3880,137
20230720,125300,217844305,3880,3880,3880,3880,0
20230720,125200,217844305,3880,3880,3880,3880,150
20230720,125100,217262305,3880,3880,3880,3880,1
20230720,125000,217258425,3885,3880,3885,3880,1265
20230720,124900,212343975,3885,3885,3885,3885,0
20230720,124800,212343975,3885,3885,3885,3885,0
20230720,124700,212343975,3885,3885,3885,3885,41
20230720,124600,212184690,3890,3890,3890,3890,51
20230720,124500,211986300,3890,3885,3890,3885,15
20230720,124400,211927975,3870,3870,3870,3870,4
20230720,124300,211912495,3870,3870,3870,3870,0
20230720,124200,211912495,3870,3870,3870,3870,0
20230720,124100,211912495,3870,3875,3875,3870,1186
20230720,124000,207322380,3875,3885,3885,3870,1091
20230720,123900,203096840,3885,3885,3885,3885,25
20230720,123800,202999715,3890,3890,3890,3890,500
20230720,123700,201054715,3890,3890,3890,3890,0
20230720,123600,201054715,3890,3880,3890,3880,1990
20230720,123500,193320910,3885,3885,3885,3885,0
20230720,123400,193320910,3885,3885,3885,3885,0
20230720,123300,193320910,3885,3885,3885,3885,8
20230720,123200,193289830,3885,3885,3885,3885,0
20230720,123100,193289830,3885,3880,3885,3880,205
20230720,123000,192494405,3885,3885,3885,3885,1
20230720,122900,192490520,3885,3885,3885,3885,0
20230720,122800,192490520,3885,3885,3885,3885,1
20230720,122700,192486635,3885,3885,3885,3885,22
20230720,122600,192401165,3880,3885,3885,3880,20
20230720,122500,192323515,3885,3885,3885,3885,0
20230720,122400,192323515,3885,3885,3885,3885,0
20230720,122300,192323515,3885,3885,3885,3885,0
20230720,122200,192323515,3885,3885,3885,3885,0
20230720,122100,192323515,3885,3885,3885,3885,0
20230720,122000,192323515,3885,3885,3885,3885,0
20230720,121900,192323515,3885,3885,3885,3885,0
20230720,121800,192323515,3885,3885,3885,3885,1
20230720,121700,192319630,3885,3885,3885,3885,0
20230720,121600,192319630,3885,3885,3885,3885,0
20230720,121500,192319630,3885,3885,3885,3885,3
20230720,121400,192307975,3885,3885,3885,3885,0
20230720,121300,192307975,3885,3885,3885,3875,285
20230720,121200,191203245,3885,3885,3885,3885,1358
20230720,121100,185927415,3885,3885,3885,3885,1
20230720,121000,185923530,3885,3885,3885,3885,1
20230720,120900,185919645,3875,3875,3875,3875,0
20230720,120800,185919645,3875,3875,3875,3875,0
20230720,120700,185919645,3875,3875,3875,3875,0
20230720,120600,185919645,3875,3875,3875,3875,0
20230720,120500,185919645,3875,3875,3875,3875,129
20230720,120400,185419770,3875,3875,3875,3875,0
20230720,120300,185419770,3875,3890,3890,3875,2
20230720,120200,185412005,3900,3900,3900,3900,0
20230720,120100,185412005,3900,3900,3900,3900,0
20230720,120000,185412005,3900,3900,3900,3900,5
20230720,115900,185392505,3900,3900,3900,3900,0
20230720,115800,185392505,3900,3900,3900,3900,992
20230720,115700,181523705,3900,3900,3900,3900,0
20230720,115600,181523705,3900,3900,3900,3900,0
20230720,115500,181523705,3900,3900,3900,3900,0
20230720,115400,181523705,3900,3895,3900,3895,3185
20230720,115300,169118125,3890,3875,3890,3870,1067
20230720,115200,164976430,3870,3870,3870,3870,0
20230720,115100,164976430,3870,3885,3885,3870,227
20230720,115000,164097915,3890,3890,3890,3890,1
20230720,114900,164094025,3890,3890,3890,3890,1
20230720,114800,164090135,3870,3875,3875,3870,30
20230720,114700,163974030,3870,3885,3890,3870,306
20230720,114600,162789260,3890,3895,3895,3890,2
20230720,114500,162781475,3895,3895,3895,3895,28
20230720,114400,162672415,3895,3895,3895,3895,1
20230720,114300,162668520,3895,3895,3895,3895,1
20230720,114200,162664625,3895,3895,3895,3895,0
20230720,114100,162664625,3895,3895,3895,3895,0
20230720,114000,162664625,3895,3895,3895,3895,0
20230720,113900,162664625,3895,3880,3895,3880,2
20230720,113800,162656850,3885,3885,3885,3885,0
20230720,113700,162656850,3885,3885,3885,3885,258
20230720,113600,161654520,3895,3895,3895,3895,0
20230720,113500,161654520,3895,3895,3895,3895,20
20230720,113400,161576620,3870,3895,3895,3870,1001
20230720,113300,157694190,3895,3895,3895,3895,0
20230720,113200,157694190,3895,3895,3895,3895,0
20230720,113100,157694190,3895,3895,3895,3895,0
20230720,113000,157694190,3895,3885,3895,3885,31
20230720,112900,157573455,3895,3895,3895,3895,1
20230720,112800,157569560,3895,3895,3895,3895,0
20230720,112700,157569560,3895,3885,3895,3885,260
20230720,112600,156559450,3895,3895,3895,3895,0
20230720,112500,156559450,3895,3895,3895,3895,0
20230720,112400,156559450,3895,3895,3895,3895,9
20230720,112300,156524395,3900,3900,3900,3900,42
20230720,112200,156360595,3895,3885,3895,3885,3
20230720,112100,156348920,3890,3895,3895,3890,1003
20230720,112000,152447140,3900,3900,3900,3900,20
20230720,111900,152369140,3900,3900,3900,3900,0
20230720,111800,152369140,3900,3900,3900,3900,1
20230720,111700,152365240,3890,3890,3890,3890,43
20230720,111600,152197970,3900,3900,3900,3900,0
20230720,111500,152197970,3900,3895,3900,3885,223
20230720,111400,151330360,3895,3895,3895,3895,200
20230720,111300,150551360,3895,3895,3895,3895,10
20230720,111200,150512410,3895,3895,3895,3895,1
20230720,111100,150508515,3900,3900,3905,3900,860
20230720,111000,147154010,3895,3890,3895,3890,91
20230720,110900,146799770,3890,3890,3890,3890,18
20230720,110800,146729750,3890,3890,3890,3890,1
20230720,110700,146725860,3890,3875,3890,3875,26
20230720,110600,146625095,3875,3875,3875,3875,0
20230720,110500,146625095,3875,3875,3875,3875,0
20230720,110400,146625095,3875,3885,3885,3875,23
20230720,110300,146535955,3870,3870,3870,3870,0
20230720,110200,146535955,3870,3870,3870,3870,0
20230720,110100,146535955,3870,3870,3870,3870,0
20230720,110000,146535955,3870,3885,3885,3870,50
20230720,105900,146342100,3890,3890,3890,3890,54
20230720,105800,146132040,3890,3890,3890,3890,3
20230720,105700,146120370,3890,3885,3890,3860,5134
20230720,105600,126263905,3885,3885,3885,3885,889
20230720,105500,122810140,3885,3885,3885,3885,20
20230720,105400,122732440,3890,3890,3890,3890,0
20230720,105300,122732440,3890,3890,3890,3890,17
20230720,105200,122666310,3890,3890,3890,3890,50
20230720,105100,122471810,3890,3865,3890,3865,40
20230720,105000,122316235,3865,3885,3885,3865,208
20230720,104900,121511570,3890,3875,3890,3870,1330
20230720,104800,116363795,3875,3875,3875,3875,100
20230720,104700,115976295,3875,3890,3890,3875,17
20230720,104600,115910225,3890,3890,3890,3890,11
20230720,104500,115867435,3890,3875,3890,3875,965
20230720,104400,112127880,3880,3880,3880,3880,500
20230720,104300,110187880,3890,3880,3890,3880,241
20230720,104200,109252790,3890,3890,3890,3890,1000
20230720,104100,105362790,3890,3890,3890,3890,0
20230720,104000,105362790,3890,3885,3890,3885,31
20230720,103900,105242350,3885,3885,3885,3885,300
20230720,103800,104076850,3885,3885,3885,3885,0
20230720,103700,104076850,3885,3890,3890,3885,623
20230720,103600,101654430,3895,3895,3895,3895,0
20230720,103500,101654430,3895,3895,3895,3895,0
20230720,103400,101654430,3895,3895,3895,3895,150
20230720,103300,101070180,3900,3900,3900,3900,0
20230720,103200,101070180,3900,3895,3900,3895,5
20230720,103100,101050690,3900,3895,3900,3895,41
20230720,103000,100890990,3895,3900,3905,3895,180
20230720,102900,100189485,3900,3900,3900,3900,221
20230720,102800,99327585,3900,3900,3900,3900,100
20230720,102700,98937585,3905,3905,3905,3905,0
20230720,102600,98937585,3905,3905,3905,3905,5
20230720,102500,98918060,3905,3905,3905,3905,254
20230720,102400,97926190,3905,3905,3905,3905,300
20230720,102300,96754690,3905,3900,3905,3900,744
20230720,102200,93853060,3900,3900,3900,3900,1
20230720,102100,93849160,3900,3900,3900,3900,0
20230720,102000,93849160,3900,3900,3905,3890,611
20230720,101900,91468100,3890,3890,3890,3890,92
20230720,101800,91110220,3890,3890,3890,3890,0
20230720,101700,91110220,3890,3905,3905,3890,21
20230720,101600,91028515,3885,3900,3905,3885,52
20230720,101500,90826125,3905,3900,3905,3900,151
20230720,101400,90237220,3900,3900,3900,3900,0
20230720,101300,90237220,3900,3900,3900,3900,610
20230720,101200,87858220,3900,3890,3900,3890,1420
20230720,101100,82324260,3890,3890,3890,3890,4
20230720,101000,82308700,3890,3890,3890,3890,0
20230720,100900,82308700,3890,3890,3890,3890,0
20230720,100800,82308700,3890,3890,3890,3890,0
20230720,100700,82308700,3890,3890,3890,3890,0
20230720,100600,82308700,3890,3890,3890,3890,1
20230720,100500,82304810,3890,3890,3890,3890,1
20230720,100400,82300920,3885,3885,3885,3885,1
20230720,100300,82297035,3875,3880,3880,3875,30
20230720,100200,82180780,3890,3895,3895,3890,134
20230720,100100,81659355,3890,3890,3890,3890,22
20230720,100000,81573775,3890,3890,3890,3890,28
20230720,095900,81464855,3895,3895,3895,3895,167
20230720,095800,80814390,3900,3900,3900,3900,0
20230720,095700,80814390,3900,3900,3900,3900,1
20230720,095600,80810490,3875,3890,3900,3875,681
20230720,095500,78165875,3890,3880,3890,3880,309
20230720,095400,76965605,3880,3880,3880,3880,0
20230720,095300,76965605,3880,3880,3880,3880,1
20230720,095200,76961725,3880,3880,3880,3880,0
20230720,095100,76961725,3880,3880,3880,3880,0
20230720,095000,76961725,3880,3880,3880,3880,0
20230720,094900,76961725,3880,3860,3880,3860,1119
20230720,094800,72638365,3860,3860,3860,3860,1001
20230720,094700,68774505,3855,3855,3855,3855,0
20230720,094600,68774505,3855,3855,3855,3855,200
20230720,094500,68003505,3855,3855,3855,3855,2
20230720,094400,67995795,3855,3860,3860,3855,966
20230720,094300,64270865,3860,3860,3860,3855,1450
20230720,094200,58680115,3860,3860,3860,3860,51
20230720,094100,58483255,3860,3860,3860,3860,144
20230720,094000,57927415,3885,3885,3885,3885,0
20230720,093900,57927415,3885,3885,3885,3885,0
20230720,093800,57927415,3885,3885,3885,3885,0
20230720,093700,57927415,3885,3885,3885,3885,67
20230720,093600,57667120,3885,3885,3885,3885,0
20230720,093500,57667120,3885,3870,3885,3860,1458
20230720,093400,52033605,3885,3870,3885,3865,127
20230720,093300,51542195,3880,3880,3880,3880,24
20230720,093200,51449075,3880,3875,3880,3865,24
20230720,093100,51356080,3860,3860,3860,3860,519
20230720,093000,49352740,3860,3870,3870,3860,554
20230720,092900,47210860,3875,3875,3875,3875,0
20230720,092800,47210860,3875,3880,3880,3875,147
20230720,092700,46641110,3885,3885,3885,3885,1
20230720,092600,46637225,3890,3890,3890,3890,0
20230720,092500,46637225,3890,3890,3890,3890,0
20230720,092400,46637225,3890,3890,3890,3890,1
20230720,092300,46633335,3885,3885,3885,3885,203
20230720,092200,45844680,3875,3875,3875,3875,0
20230720,092100,45844680,3875,3875,3875,3875,39
20230720,092000,45693555,3875,3875,3875,3875,11
20230720,091900,45650930,3875,3870,3875,3870,2
20230720,091800,45643185,3885,3885,3885,3885,1
20230720,091700,45639300,3865,3865,3865,3865,100
20230720,091600,45252800,3865,3865,3865,3865,15
20230720,091500,45194825,3865,3870,3870,3865,403
20230720,091400,43637225,3875,3875,3875,3875,1
20230720,091300,43633350,3880,3885,3885,3880,14
20230720,091200,43578970,3880,3880,3880,3880,50
20230720,091100,43384970,3885,3860,3885,3860,20
20230720,091000,43307540,3880,3880,3880,3880,53
20230720,090900,43101900,3860,3860,3860,3860,81
20230720,090800,42789240,3885,3885,3885,3885,0
20230720,090700,42789240,3885,3885,3885,3885,0
20230720,090600,42789240,3885,3885,3885,3885,2182
20230720,090500,34312170,3885,3865,3885,3855,2632
20230720,090400,24153755,3885,3885,3885,3885,1
20230720,090300,24149870,3885,3870,3890,3865,47
20230720,090200,23967970,3860,3860,3860,3860,0
20230720,090100,23967970,3860,3860,3860,3860,120
20230720,090000,23504770,3890,3850,3890,3850,6105