KissMeData/200470/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201000,1354018715,4095,4095,4095,4095,32613
20230720,200900,1354018715,4095,4095,4095,4095,0
20230720,200800,1354018715,4095,4095,4095,4095,0
20230720,200700,1354018715,4095,4095,4095,4095,0
20230720,200600,1354018715,4095,4095,4095,4095,0
20230720,200500,1354018715,4095,4095,4095,4095,0
20230720,200400,1354018715,4095,4095,4095,4095,0
20230720,200300,1354018715,4095,4095,4095,4095,0
20230720,200200,1354018715,4095,4095,4095,4095,0
20230720,200100,1354018715,4095,4095,4095,4095,0
20230720,200000,1354018715,4095,4095,4095,4095,0
20230720,195900,1354018715,4095,4095,4095,4095,0
20230720,195800,1354018715,4095,4095,4095,4095,0
20230720,195700,1354018715,4095,4095,4095,4095,0
20230720,195600,1354018715,4095,4095,4095,4095,0
20230720,195500,1354018715,4095,4095,4095,4095,0
20230720,195400,1354018715,4095,4095,4095,4095,0
20230720,195300,1354018715,4095,4095,4095,4095,0
20230720,195200,1354018715,4095,4095,4095,4095,0
20230720,195100,1354018715,4095,4095,4095,4095,0
20230720,195000,1354018715,4095,4095,4095,4095,0
20230720,194900,1354018715,4095,4095,4095,4095,0
20230720,194800,1354018715,4095,4095,4095,4095,0
20230720,194700,1354018715,4095,4095,4095,4095,0
20230720,194600,1354018715,4095,4095,4095,4095,0
20230720,194500,1354018715,4095,4095,4095,4095,0
20230720,194400,1354018715,4095,4095,4095,4095,0
20230720,194300,1354018715,4095,4095,4095,4095,0
20230720,194200,1354018715,4095,4095,4095,4095,0
20230720,194100,1354018715,4095,4095,4095,4095,0
20230720,194000,1354018715,4095,4095,4095,4095,32613
20230720,193900,1354018715,4095,4095,4095,4095,0
20230720,193800,1354018715,4095,4095,4095,4095,0
20230720,193700,1354018715,4095,4095,4095,4095,0
20230720,193600,1354018715,4095,4095,4095,4095,0
20230720,193500,1354018715,4095,4095,4095,4095,0
20230720,193400,1354018715,4095,4095,4095,4095,0
20230720,193300,1354018715,4095,4095,4095,4095,0
20230720,193200,1354018715,4095,4095,4095,4095,0
20230720,193100,1354018715,4095,4095,4095,4095,0
20230720,193000,1354018715,4095,4095,4095,4095,0
20230720,192900,1354018715,4095,4095,4095,4095,0
20230720,192800,1354018715,4095,4095,4095,4095,0
20230720,192700,1354018715,4095,4095,4095,4095,0
20230720,192600,1354018715,4095,4095,4095,4095,0
20230720,192500,1354018715,4095,4095,4095,4095,0
20230720,192400,1354018715,4095,4095,4095,4095,0
20230720,192300,1354018715,4095,4095,4095,4095,0
20230720,192200,1354018715,4095,4095,4095,4095,0
20230720,192100,1354018715,4095,4095,4095,4095,0
20230720,192000,1354018715,4095,4095,4095,4095,0
20230720,191900,1354018715,4095,4095,4095,4095,0
20230720,191800,1354018715,4095,4095,4095,4095,0
20230720,191700,1354018715,4095,4095,4095,4095,0
20230720,191600,1354018715,4095,4095,4095,4095,0
20230720,191500,1354018715,4095,4095,4095,4095,0
20230720,191400,1354018715,4095,4095,4095,4095,0
20230720,191300,1354018715,4095,4095,4095,4095,0
20230720,191200,1354018715,4095,4095,4095,4095,0
20230720,191100,1354018715,4095,4095,4095,4095,0
20230720,191000,1354018715,4095,4095,4095,4095,32613
20230720,190900,1354018715,4095,4095,4095,4095,0
20230720,190800,1354018715,4095,4095,4095,4095,0
20230720,190700,1354018715,4095,4095,4095,4095,0
20230720,190600,1354018715,4095,4095,4095,4095,0
20230720,190500,1354018715,4095,4095,4095,4095,0
20230720,190400,1354018715,4095,4095,4095,4095,0
20230720,190300,1354018715,4095,4095,4095,4095,0
20230720,190200,1354018715,4095,4095,4095,4095,0
20230720,190100,1354018715,4095,4095,4095,4095,0
20230720,190000,1354018715,4095,4095,4095,4095,0
20230720,185900,1354018715,4095,4095,4095,4095,0
20230720,185800,1354018715,4095,4095,4095,4095,0
20230720,185700,1354018715,4095,4095,4095,4095,0
20230720,185600,1354018715,4095,4095,4095,4095,0
20230720,185500,1354018715,4095,4095,4095,4095,0
20230720,185400,1354018715,4095,4095,4095,4095,0
20230720,185300,1354018715,4095,4095,4095,4095,0
20230720,185200,1354018715,4095,4095,4095,4095,0
20230720,185100,1354018715,4095,4095,4095,4095,0
20230720,185000,1354018715,4095,4095,4095,4095,0
20230720,184900,1354018715,4095,4095,4095,4095,0
20230720,184800,1354018715,4095,4095,4095,4095,0
20230720,184700,1354018715,4095,4095,4095,4095,0
20230720,184600,1354018715,4095,4095,4095,4095,0
20230720,184500,1354018715,4095,4095,4095,4095,0
20230720,184400,1354018715,4095,4095,4095,4095,0
20230720,184300,1354018715,4095,4095,4095,4095,0
20230720,184200,1354018715,4095,4095,4095,4095,0
20230720,184100,1354018715,4095,4095,4095,4095,0
20230720,184000,1354018715,4095,4095,4095,4095,32613
20230720,183900,1354018715,4095,4095,4095,4095,0
20230720,183800,1354018715,4095,4095,4095,4095,0
20230720,183700,1354018715,4095,4095,4095,4095,0
20230720,183600,1354018715,4095,4095,4095,4095,0
20230720,183500,1354018715,4095,4095,4095,4095,0
20230720,183400,1354018715,4095,4095,4095,4095,0
20230720,183300,1354018715,4095,4095,4095,4095,0
20230720,183200,1354018715,4095,4095,4095,4095,0
20230720,183100,1354018715,4095,4095,4095,4095,0
20230720,183000,1354018715,4095,4095,4095,4095,0
20230720,182900,1354018715,4095,4095,4095,4095,0
20230720,182800,1354018715,4095,4095,4095,4095,0
20230720,182700,1354018715,4095,4095,4095,4095,0
20230720,182600,1354018715,4095,4095,4095,4095,0
20230720,182500,1354018715,4095,4095,4095,4095,0
20230720,182400,1354018715,4095,4095,4095,4095,0
20230720,182300,1354018715,4095,4095,4095,4095,0
20230720,182200,1354018715,4095,4095,4095,4095,0
20230720,182100,1354018715,4095,4095,4095,4095,0
20230720,182000,1354018715,4095,4095,4095,4095,0
20230720,181900,1354018715,4095,4095,4095,4095,0
20230720,181800,1354018715,4095,4095,4095,4095,0
20230720,181700,1354018715,4095,4095,4095,4095,0
20230720,181600,1354018715,4095,4095,4095,4095,0
20230720,181500,1354018715,4095,4095,4095,4095,0
20230720,181400,1354018715,4095,4095,4095,4095,0
20230720,181300,1354018715,4095,4095,4095,4095,0
20230720,181200,1354018715,4095,4095,4095,4095,0
20230720,181100,1354018715,4095,4095,4095,4095,0
20230720,181000,1354018715,4095,4095,4095,4095,32613
20230720,180900,1354018715,4095,4095,4095,4095,0
20230720,180800,1354018715,4095,4095,4095,4095,0
20230720,180700,1354018715,4095,4095,4095,4095,0
20230720,180600,1354018715,4095,4095,4095,4095,0
20230720,180500,1354018715,4095,4095,4095,4095,0
20230720,180400,1354018715,4095,4095,4095,4095,0
20230720,180300,1354018715,4095,4095,4095,4095,0
20230720,180200,1354018715,4095,4095,4095,4095,0
20230720,180100,1354018715,4095,4095,4095,4095,0
20230720,180000,1354018715,4095,4095,4095,4095,0
20230720,175900,1354018715,4095,4095,4095,4095,0
20230720,175800,1354018715,4095,4095,4095,4095,0
20230720,175700,1354018715,4095,4095,4095,4095,0
20230720,175600,1354018715,4095,4095,4095,4095,0
20230720,175500,1354018715,4095,4095,4095,4095,0
20230720,175400,1354018715,4095,4095,4095,4095,0
20230720,175300,1354018715,4095,4095,4095,4095,0
20230720,175200,1354018715,4095,4095,4095,4095,0
20230720,175100,1354018715,4095,4095,4095,4095,0
20230720,175000,1354018715,4095,4095,4095,4095,0
20230720,174900,1354018715,4095,4095,4095,4095,0
20230720,174800,1354018715,4095,4095,4095,4095,0
20230720,174700,1354018715,4095,4095,4095,4095,0
20230720,174600,1354018715,4095,4095,4095,4095,0
20230720,174500,1354018715,4095,4095,4095,4095,0
20230720,174400,1354018715,4095,4095,4095,4095,0
20230720,174300,1354018715,4095,4095,4095,4095,0
20230720,174200,1354018715,4095,4095,4095,4095,0
20230720,174100,1354018715,4095,4095,4095,4095,0
20230720,174000,1354018715,4095,4095,4095,4095,32613
20230720,173900,1354018715,4095,4095,4095,4095,0
20230720,173800,1354018715,4095,4095,4095,4095,0
20230720,173700,1354018715,4095,4095,4095,4095,0
20230720,173600,1354018715,4095,4095,4095,4095,0
20230720,173500,1354018715,4095,4095,4095,4095,0
20230720,173400,1354018715,4095,4095,4095,4095,0
20230720,173300,1354018715,4095,4095,4095,4095,0
20230720,173200,1354018715,4095,4095,4095,4095,0
20230720,173100,1354018715,4095,4095,4095,4095,0
20230720,173000,1354018715,4095,4095,4095,4095,0
20230720,172900,1354018715,4095,4095,4095,4095,0
20230720,172800,1354018715,4095,4095,4095,4095,0
20230720,172700,1354018715,4095,4095,4095,4095,0
20230720,172600,1354018715,4095,4095,4095,4095,0
20230720,172500,1354018715,4095,4095,4095,4095,0
20230720,172400,1354018715,4095,4095,4095,4095,0
20230720,172300,1354018715,4095,4095,4095,4095,0
20230720,172200,1354018715,4095,4095,4095,4095,0
20230720,172100,1354018715,4095,4095,4095,4095,0
20230720,172000,1354018715,4095,4095,4095,4095,0
20230720,171900,1354018715,4095,4095,4095,4095,0
20230720,171800,1354018715,4095,4095,4095,4095,0
20230720,171700,1354018715,4095,4095,4095,4095,0
20230720,171600,1354018715,4095,4095,4095,4095,0
20230720,171500,1354018715,4095,4095,4095,4095,0
20230720,171400,1354018715,4095,4095,4095,4095,0
20230720,171300,1354018715,4095,4095,4095,4095,0
20230720,171200,1354018715,4095,4095,4095,4095,0
20230720,171100,1354018715,4095,4095,4095,4095,0
20230720,171000,1354018715,4095,4095,4095,4095,32613
20230720,170900,1354018715,4095,4095,4095,4095,0
20230720,170800,1354018715,4095,4095,4095,4095,0
20230720,170700,1354018715,4095,4095,4095,4095,0
20230720,170600,1354018715,4095,4095,4095,4095,0
20230720,170500,1354018715,4095,4095,4095,4095,0
20230720,170400,1354018715,4095,4095,4095,4095,0
20230720,170300,1354018715,4095,4095,4095,4095,0
20230720,170200,1354018715,4095,4095,4095,4095,0
20230720,170100,1354018715,4095,4095,4095,4095,0
20230720,170000,1354018715,4095,4095,4095,4095,0
20230720,165900,1354018715,4095,4095,4095,4095,0
20230720,165800,1354018715,4095,4095,4095,4095,0
20230720,165700,1354018715,4095,4095,4095,4095,0
20230720,165600,1354018715,4095,4095,4095,4095,0
20230720,165500,1354018715,4095,4095,4095,4095,0
20230720,165400,1354018715,4095,4095,4095,4095,0
20230720,165300,1354018715,4095,4095,4095,4095,0
20230720,165200,1354018715,4095,4095,4095,4095,0
20230720,165100,1354018715,4095,4095,4095,4095,0
20230720,165000,1354018715,4095,4095,4095,4095,0
20230720,164900,1354018715,4095,4095,4095,4095,0
20230720,164800,1354018715,4095,4095,4095,4095,0
20230720,164700,1354018715,4095,4095,4095,4095,0
20230720,164600,1354018715,4095,4095,4095,4095,0
20230720,164500,1354018715,4095,4095,4095,4095,0
20230720,164400,1354018715,4095,4095,4095,4095,0
20230720,164300,1354018715,4095,4095,4095,4095,0
20230720,164200,1354018715,4095,4095,4095,4095,0
20230720,164100,1354018715,4095,4095,4095,4095,0
20230720,164000,1354018715,4095,4095,4095,4095,32613
20230720,163900,1354018715,4095,4095,4095,4095,0
20230720,163800,1354018715,4095,4095,4095,4095,0
20230720,163700,1354018715,4095,4095,4095,4095,0
20230720,163600,1354018715,4095,4095,4095,4095,0
20230720,163500,1354018715,4095,4095,4095,4095,0
20230720,163400,1354018715,4095,4095,4095,4095,0
20230720,163300,1354018715,4095,4095,4095,4095,0
20230720,163200,1354018715,4095,4095,4095,4095,0
20230720,163100,1354018715,4095,4095,4095,4095,0
20230720,163000,1354018715,4095,4095,4095,4095,0
20230720,162900,1354018715,4095,4095,4095,4095,0
20230720,162800,1354018715,4095,4095,4095,4095,0
20230720,162700,1354018715,4095,4095,4095,4095,0
20230720,162600,1354018715,4095,4095,4095,4095,0
20230720,162500,1354018715,4095,4095,4095,4095,0
20230720,162400,1354018715,4095,4095,4095,4095,0
20230720,162300,1354018715,4095,4095,4095,4095,0
20230720,162200,1354018715,4095,4095,4095,4095,0
20230720,162100,1354018715,4095,4095,4095,4095,0
20230720,162000,1354018715,4095,4095,4095,4095,0
20230720,161900,1354018715,4095,4095,4095,4095,0
20230720,161800,1354018715,4095,4095,4095,4095,0
20230720,161700,1354018715,4095,4095,4095,4095,0
20230720,161600,1354018715,4095,4095,4095,4095,0
20230720,161500,1354018715,4095,4095,4095,4095,0
20230720,161400,1354018715,4095,4095,4095,4095,0
20230720,161300,1354018715,4095,4095,4095,4095,0
20230720,161200,1354018715,4095,4095,4095,4095,0
20230720,161100,1354018715,4095,4095,4095,4095,0
20230720,161000,1354018715,4095,4095,4095,4095,32613
20230720,160900,1354018715,4095,4095,4095,4095,0
20230720,160800,1354018715,4095,4095,4095,4095,0
20230720,160700,1354018715,4095,4095,4095,4095,0
20230720,160600,1354018715,4095,4095,4095,4095,0
20230720,160500,1354018715,4095,4095,4095,4095,0
20230720,160400,1354018715,4095,4095,4095,4095,0
20230720,160300,1354018715,4095,4095,4095,4095,0
20230720,160200,1354018715,4095,4095,4095,4095,0
20230720,160100,1354018715,4095,4095,4095,4095,0
20230720,160000,1354018715,4095,4095,4095,4095,0
20230720,155900,1354018715,4095,4095,4095,4095,0
20230720,155800,1354018715,4095,4095,4095,4095,0
20230720,155700,1354018715,4095,4095,4095,4095,0
20230720,155600,1354018715,4095,4095,4095,4095,0
20230720,155500,1354018715,4095,4095,4095,4095,0
20230720,155400,1354018715,4095,4095,4095,4095,0
20230720,155300,1354018715,4095,4095,4095,4095,0
20230720,155200,1354018715,4095,4095,4095,4095,0
20230720,155100,1354018715,4095,4095,4095,4095,0
20230720,155000,1354018715,4095,4095,4095,4095,0
20230720,154900,1354018715,4095,4095,4095,4095,0
20230720,154800,1354018715,4095,4095,4095,4095,0
20230720,154700,1354018715,4095,4095,4095,4095,0
20230720,154600,1354018715,4095,4095,4095,4095,0
20230720,154500,1354018715,4095,4095,4095,4095,0
20230720,154400,1354018715,4095,4095,4095,4095,0
20230720,154300,1354018715,4095,4095,4095,4095,0
20230720,154200,1354018715,4095,4095,4095,4095,0
20230720,154100,1354018715,4095,4095,4095,4095,0
20230720,154000,1354018715,4095,4095,4095,4095,32613
20230720,153900,1354018715,4095,4095,4095,4095,0
20230720,153800,1354018715,4095,4095,4095,4095,0
20230720,153700,1354018715,4095,4095,4095,4095,0
20230720,153600,1354018715,4095,4095,4095,4095,0
20230720,153500,1354018715,4095,4095,4095,4095,0
20230720,153400,1354018715,4095,4095,4095,4095,0
20230720,153300,1354018715,4095,4095,4095,4095,0
20230720,153200,1354018715,4095,4095,4095,4095,0
20230720,153100,1354018715,4095,4095,4095,4095,0
20230720,153000,1354018715,4095,4095,4095,4095,32613
20230720,152900,1220468480,4110,4110,4110,4110,0
20230720,152800,1220468480,4110,4110,4110,4110,0
20230720,152700,1220468480,4110,4110,4110,4110,0
20230720,152600,1220468480,4110,4110,4110,4110,0
20230720,152500,1220468480,4110,4110,4110,4110,0
20230720,152400,1220468480,4110,4110,4110,4110,0
20230720,152300,1220468480,4110,4110,4110,4110,0
20230720,152200,1220468480,4110,4110,4110,4110,0
20230720,152100,1220468480,4110,4110,4110,4110,0
20230720,152000,1220468480,4110,4110,4110,4110,0
20230720,151900,1220468480,4110,4115,4115,4110,1588
20230720,151800,1213940450,4115,4115,4115,4110,1827
20230720,151700,1206427345,4115,4120,4120,4115,1260
20230720,151600,1201242085,4120,4120,4120,4120,854
20230720,151500,1197723605,4120,4125,4130,4110,4164
20230720,151400,1180568810,4120,4120,4125,4115,4248
20230720,151300,1163068790,4120,4130,4130,4120,3041
20230720,151200,1150528510,4135,4135,4135,4135,574
20230720,151100,1148155020,4135,4130,4135,4130,629
20230720,151000,1145557160,4140,4135,4140,4130,284
20230720,150900,1144383625,4130,4130,4130,4130,149
20230720,150800,1143768255,4130,4130,4130,4130,105
20230720,150700,1143334605,4130,4130,4130,4130,140
20230720,150600,1142756405,4130,4130,4130,4130,1212
20230720,150500,1137750845,4130,4130,4130,4120,3807
20230720,150400,1122047560,4135,4135,4135,4135,231
20230720,150300,1121092375,4135,4135,4135,4135,120
20230720,150200,1120596175,4145,4135,4145,4135,240
20230720,150100,1119601775,4135,4135,4135,4135,1558
20230720,150000,1113159445,4135,4135,4135,4135,0
20230720,145900,1113159445,4135,4135,4135,4135,0
20230720,145800,1113159445,4135,4135,4135,4130,933
20230720,145700,1109304740,4135,4140,4140,4135,1584
20230720,145600,1102753020,4140,4140,4140,4140,350
20230720,145500,1101304020,4145,4145,4145,4145,53
20230720,145400,1101084335,4145,4145,4145,4145,273
20230720,145300,1099952750,4145,4145,4145,4145,18
20230720,145200,1099878140,4145,4150,4150,4145,352
20230720,145100,1098418840,4150,4150,4150,4150,10
20230720,145000,1098377340,4150,4155,4155,4150,3300
20230720,144900,1084677340,4155,4155,4155,4155,100
20230720,144800,1084261840,4145,4145,4145,4145,18
20230720,144700,1084187230,4155,4155,4155,4155,0
20230720,144600,1084187230,4155,4155,4155,4155,1
20230720,144500,1084183075,4140,4140,4140,4135,150
20230720,144400,1083562555,4165,4150,4165,4135,5155
20230720,144300,1062173735,4150,4150,4150,4150,36
20230720,144200,1062024335,4160,4150,4160,4150,188
20230720,144100,1061243995,4150,4150,4150,4150,198
20230720,144000,1060422295,4150,4150,4150,4150,1565
20230720,143900,1053927545,4165,4165,4165,4165,0
20230720,143800,1053927545,4165,4165,4165,4165,0
20230720,143700,1053927545,4165,4165,4165,4165,0
20230720,143600,1053927545,4165,4165,4165,4165,50
20230720,143500,1053719295,4165,4165,4165,4165,70
20230720,143400,1053427745,4165,4165,4165,4165,1267
20230720,143300,1048150690,4165,4165,4165,4165,1
20230720,143200,1048146525,4150,4150,4150,4150,70
20230720,143100,1047856025,4145,4160,4160,4145,1745
20230720,143000,1040610010,4155,4170,4175,4155,2062
20230720,142900,1032030665,4175,4170,4175,4170,1034
20230720,142800,1027718465,4170,4170,4170,4170,105
20230720,142700,1027280615,4165,4170,4170,4165,237
20230720,142600,1026293010,4170,4170,4170,4170,1
20230720,142500,1026288840,4165,4165,4165,4165,0
20230720,142400,1026288840,4165,4165,4165,4160,477
20230720,142300,1024302295,4165,4165,4165,4165,996
20230720,142200,1020153955,4170,4165,4170,4165,20
20230720,142100,1020070650,4165,4165,4165,4160,1243
20230720,142000,1014898555,4165,4165,4165,4165,268
20230720,141900,1013782335,4165,4165,4165,4165,18
20230720,141800,1013707365,4170,4170,4170,4170,1
20230720,141700,1013703195,4170,4160,4170,4160,272
20230720,141600,1012569655,4170,4170,4170,4170,13
20230720,141500,1012515445,4170,4170,4170,4170,0
20230720,141400,1012515445,4170,4165,4170,4165,3
20230720,141300,1012502945,4160,4160,4160,4160,7201
20230720,141200,982546785,4160,4160,4160,4160,0
20230720,141100,982546785,4160,4160,4160,4160,0
20230720,141000,982546785,4160,4160,4160,4160,13
20230720,140900,982492705,4160,4160,4160,4160,20
20230720,140800,982409505,4160,4160,4160,4160,600
20230720,140700,979913505,4170,4170,4170,4170,0
20230720,140600,979913505,4170,4170,4170,4170,223
20230720,140500,978983595,4170,4165,4170,4155,1006
20230720,140400,974792445,4170,4180,4180,4170,1154
20230720,140300,969974865,4185,4185,4185,4185,13
20230720,140200,969920460,4185,4185,4185,4185,9
20230720,140100,969882795,4185,4185,4185,4185,426
20230720,140000,968099985,4180,4185,4185,4180,454
20230720,135900,966200015,4185,4180,4185,4180,1717
20230720,135800,959016975,4180,4180,4180,4180,220
20230720,135700,958097375,4180,4170,4180,4170,2214
20230720,135600,948846510,4170,4170,4170,4170,69
20230720,135500,948558780,4170,4165,4170,4165,4
20230720,135400,948542110,4170,4170,4170,4170,0
20230720,135300,948542110,4170,4145,4170,4145,8
20230720,135200,948508825,4175,4175,4175,4175,0
20230720,135100,948508825,4175,4135,4175,4135,3048
20230720,135000,935823575,4140,4150,4150,4140,778
20230720,134900,932601875,4150,4145,4150,4145,1339
20230720,134800,927049190,4140,4140,4140,4140,1000
20230720,134700,922909190,4145,4145,4150,4145,217
20230720,134600,922009720,4145,4145,4145,4145,0
20230720,134500,922009720,4145,4145,4145,4145,0
20230720,134400,922009720,4145,4145,4145,4145,0
20230720,134300,922009720,4145,4145,4145,4145,0
20230720,134200,922009720,4145,4145,4145,4145,0
20230720,134100,922009720,4145,4145,4145,4145,64
20230720,134000,921744440,4130,4130,4130,4130,0
20230720,133900,921744440,4130,4130,4130,4130,0
20230720,133800,921744440,4130,4130,4130,4130,201
20230720,133700,920914310,4130,4135,4135,4130,117
20230720,133600,920431095,4135,4135,4135,4135,0
20230720,133500,920431095,4135,4135,4135,4135,0
20230720,133400,920431095,4135,4135,4135,4135,1090
20230720,133300,915923945,4135,4130,4135,4130,160
20230720,133200,915262845,4130,4130,4130,4130,690
20230720,133100,912413145,4135,4135,4135,4135,20
20230720,133000,912330445,4130,4135,4135,4130,1414
20230720,132900,906488010,4135,4140,4140,4135,392
20230720,132800,904865265,4145,4145,4145,4145,109
20230720,132700,904413460,4140,4140,4140,4140,0
20230720,132600,904413460,4140,4140,4140,4140,40
20230720,132500,904247860,4140,4160,4160,4140,34
20230720,132400,904106500,4170,4170,4170,4170,0
20230720,132300,904106500,4170,4170,4170,4170,40
20230720,132200,903939700,4175,4170,4175,4170,33
20230720,132100,903802075,4170,4170,4170,4170,1
20230720,132000,903797905,4140,4185,4185,4140,733
20230720,131900,900756235,4185,4180,4185,4180,222
20230720,131800,899828050,4180,4170,4180,4140,4002
20230720,131700,883232385,4170,4170,4170,4170,181
20230720,131600,882477615,4170,4175,4175,4170,550
20230720,131500,880181865,4175,4175,4175,4175,137
20230720,131400,879609890,4175,4175,4175,4175,133
20230720,131300,879054615,4175,4175,4175,4175,588
20230720,131200,876599715,4180,4170,4180,4165,3098
20230720,131100,863677525,4170,4165,4170,4165,191
20230720,131000,862881990,4165,4165,4165,4165,9
20230720,130900,862844505,4165,4165,4165,4165,475
20230720,130800,860866130,4165,4155,4165,4155,135
20230720,130700,860304555,4150,4150,4150,4150,0
20230720,130600,860304555,4150,4150,4150,4150,0
20230720,130500,860304555,4150,4155,4155,4150,37
20230720,130400,860150830,4150,4150,4150,4150,355
20230720,130300,858677580,4150,4155,4155,4150,25
20230720,130200,858573710,4155,4150,4155,4150,76
20230720,130100,858258305,4150,4150,4150,4150,102
20230720,130000,857835005,4140,4145,4145,4140,848
20230720,125900,854324045,4145,4145,4145,4145,52
20230720,125800,854108505,4140,4140,4140,4140,40
20230720,125700,853942905,4140,4120,4140,4120,2055
20230720,125600,845438810,4130,4130,4130,4130,1062
20230720,125500,841052750,4120,4120,4120,4120,0
20230720,125400,841052750,4120,4120,4120,4120,1004
20230720,125300,836916270,4120,4120,4120,4120,19
20230720,125200,836837990,4125,4125,4125,4125,127
20230720,125100,836314115,4125,4125,4125,4125,75
20230720,125000,836004740,4125,4125,4125,4125,0
20230720,124900,836004740,4125,4125,4125,4125,4
20230720,124800,835988240,4120,4125,4125,4120,125
20230720,124700,835473235,4125,4125,4125,4125,65
20230720,124600,835205110,4120,4120,4120,4120,0
20230720,124500,835205110,4120,4120,4120,4120,44
20230720,124400,835023830,4110,4110,4110,4110,4
20230720,124300,835007390,4115,4115,4115,4115,1419
20230720,124200,829168205,4115,4115,4115,4115,2036
20230720,124100,820790065,4120,4120,4120,4120,203
20230720,124000,819953705,4120,4120,4120,4120,222
20230720,123900,819039065,4120,4120,4120,4120,5
20230720,123800,819018465,4120,4120,4120,4120,302
20230720,123700,817774225,4115,4115,4115,4115,0
20230720,123600,817774225,4115,4115,4115,4115,1966
20230720,123500,809684135,4105,4105,4105,4105,1
20230720,123400,809680030,4105,4105,4105,4105,1147
20230720,123300,804971595,4105,4110,4110,4105,47
20230720,123200,804778610,4105,4110,4110,4105,2165
20230720,123100,795890460,4110,4110,4110,4110,0
20230720,123000,795890460,4110,4110,4110,4110,11
20230720,122900,795845250,4110,4110,4110,4110,20
20230720,122800,795763050,4110,4110,4110,4110,209
20230720,122700,794904060,4110,4110,4110,4110,688
20230720,122600,792076380,4110,4110,4115,4110,270
20230720,122500,790966390,4110,4110,4110,4110,341
20230720,122400,789564880,4115,4120,4120,4115,26
20230720,122300,789457885,4110,4110,4110,4110,0
20230720,122200,789457885,4110,4110,4110,4110,2000
20230720,122100,781237885,4110,4110,4110,4110,0
20230720,122000,781237885,4110,4110,4120,4110,102
20230720,121900,780818455,4105,4115,4115,4105,2732
20230720,121800,769597645,4120,4120,4120,4120,611
20230720,121700,767080325,4120,4120,4120,4120,100
20230720,121600,766668325,4120,4120,4120,4120,254
20230720,121500,765621845,4120,4120,4120,4120,3
20230720,121400,765609485,4110,4115,4115,4110,900
20230720,121300,761909485,4115,4115,4115,4115,216
20230720,121200,761020645,4115,4115,4115,4115,120
20230720,121100,760526845,4115,4115,4115,4110,5627
20230720,121000,737384870,4120,4120,4120,4120,0
20230720,120900,737384870,4120,4120,4120,4120,0
20230720,120800,737384870,4120,4120,4125,4115,1133
20230720,120700,732721770,4125,4125,4125,4125,100
20230720,120600,732309270,4125,4125,4125,4125,0
20230720,120500,732309270,4125,4125,4125,4125,10
20230720,120400,732268020,4125,4125,4125,4125,0
20230720,120300,732268020,4125,4125,4125,4125,639
20230720,120200,729632145,4125,4125,4125,4125,10
20230720,120100,729590895,4125,4125,4125,4125,10
20230720,120000,729549645,4130,4125,4130,4125,1793
20230720,115900,722147055,4115,4115,4115,4115,2249
20230720,115800,712892420,4135,4135,4135,4135,0
20230720,115700,712892420,4135,4135,4135,4135,0
20230720,115600,712892420,4135,4135,4135,4135,6
20230720,115500,712867610,4110,4135,4135,4110,3749
20230720,115400,697456220,4110,4115,4115,4110,3587
20230720,115300,682711110,4115,4115,4115,4115,1505
20230720,115200,676518035,4115,4120,4120,4115,2010
20230720,115100,668246835,4120,4120,4120,4120,51
20230720,115000,668036715,4120,4120,4125,4120,1161
20230720,114900,663253270,4120,4135,4135,4120,1122
20230720,114800,658628830,4135,4135,4135,4135,249
20230720,114700,657599215,4145,4145,4145,4140,204
20230720,114600,656754135,4145,4115,4145,4115,88
20230720,114500,656390265,4120,4145,4145,4120,15386
20230720,114400,592956155,4155,4155,4155,4155,44
20230720,114300,592773335,4155,4155,4155,4155,220
20230720,114200,591859235,4170,4170,4170,4170,2
20230720,114100,591850895,4160,4175,4175,4160,300
20230720,114000,590601395,4175,4170,4175,4170,294
20230720,113900,589375405,4170,4170,4170,4170,2
20230720,113800,589367065,4165,4165,4165,4165,55
20230720,113700,589137990,4155,4155,4155,4155,500
20230720,113600,587060490,4140,4140,4140,4140,269
20230720,113500,585946830,4155,4155,4155,4155,0
20230720,113400,585946830,4155,4155,4155,4155,11
20230720,113300,585901125,4155,4155,4155,4155,0
20230720,113200,585901125,4155,4155,4155,4155,0
20230720,113100,585901125,4155,4155,4155,4155,10
20230720,113000,585859575,4155,4155,4155,4155,0
20230720,112900,585859575,4155,4155,4155,4155,0
20230720,112800,585859575,4155,4155,4155,4155,0
20230720,112700,585859575,4155,4155,4155,4155,9
20230720,112600,585822180,4155,4155,4155,4155,0
20230720,112500,585822180,4155,4135,4155,4135,32
20230720,112400,585689520,4155,4135,4155,4135,600
20230720,112300,583202520,4135,4150,4150,4135,4000
20230720,112200,566633970,4155,4150,4155,4145,121
20230720,112100,566132370,4145,4145,4145,4145,12
20230720,112000,566082630,4145,4150,4150,4145,1067
20230720,111900,561659590,4155,4155,4155,4155,0
20230720,111800,561659590,4155,4155,4155,4155,0
20230720,111700,561659590,4155,4150,4155,4150,2005
20230720,111600,553329915,4150,4150,4150,4150,1070
20230720,111500,548889415,4140,4140,4140,4140,10
20230720,111400,548848015,4140,4140,4140,4140,378
20230720,111300,547283095,4140,4140,4140,4140,505
20230720,111200,545192395,4140,4140,4140,4140,57
20230720,111100,544956415,4140,4140,4140,4140,167
20230720,111000,544265035,4140,4140,4140,4140,500
20230720,110900,542195035,4145,4145,4145,4145,0
20230720,110800,542195035,4145,4145,4145,4145,124
20230720,110700,541681055,4145,4145,4145,4145,111
20230720,110600,541220960,4145,4155,4155,4145,1614
20230720,110500,534522660,4155,4155,4155,4155,5
20230720,110400,534501885,4150,4155,4155,4150,80
20230720,110300,534169835,4155,4155,4155,4155,0
20230720,110200,534169835,4155,4155,4155,4155,2
20230720,110100,534161525,4160,4160,4160,4160,0
20230720,110000,534161525,4160,4160,4160,4160,60
20230720,105900,533911925,4165,4165,4165,4165,50
20230720,105800,533703675,4165,4165,4165,4165,2
20230720,105700,533695345,4140,4140,4140,4140,200
20230720,105600,532867345,4150,4155,4155,4150,941
20230720,105500,528962190,4155,4155,4155,4155,0
20230720,105400,528962190,4155,4170,4170,4155,271
20230720,105300,527833710,4170,4160,4170,4155,457
20230720,105200,525934670,4160,4160,4160,4160,0
20230720,105100,525934670,4160,4155,4160,4150,481
20230720,105000,523936740,4155,4160,4160,4155,90
20230720,104900,523562490,4175,4150,4175,4150,384
20230720,104800,521968820,4140,4140,4140,4140,0
20230720,104700,521968820,4140,4135,4140,4135,11555
20230720,104600,474160155,4130,4130,4130,4130,500
20230720,104500,472095155,4135,4140,4140,4135,75
20230720,104400,471784880,4135,4135,4135,4135,0
20230720,104300,471784880,4135,4140,4140,4135,67
20230720,104200,471507575,4140,4140,4140,4140,0
20230720,104100,471507575,4140,4140,4140,4140,235
20230720,104000,470534675,4140,4145,4145,4140,294
20230720,103900,469317265,4140,4140,4140,4135,159
20230720,103800,468659010,4130,4140,4140,4130,808
20230720,103700,465316960,4140,4140,4140,4140,2
20230720,103600,465308680,4140,4140,4140,4140,23
20230720,103500,465213460,4140,4140,4140,4140,45
20230720,103400,465027160,4140,4140,4140,4140,300
20230720,103300,463785160,4140,4140,4140,4140,30
20230720,103200,463660960,4140,4125,4140,4125,709
20230720,103100,460736295,4125,4125,4125,4125,265
20230720,103000,459643170,4130,4130,4130,4130,1
20230720,102900,459639040,4130,4125,4130,4125,3
20230720,102800,459626655,4125,4125,4125,4125,31
20230720,102700,459498780,4125,4130,4130,4125,523
20230720,102600,457341385,4130,4145,4145,4130,376
20230720,102500,455788035,4145,4140,4145,4140,198
20230720,102400,454968285,4135,4140,4140,4135,24
20230720,102300,454868930,4140,4135,4140,4135,54
20230720,102200,454645375,4135,4140,4140,4135,46
20230720,102100,454455065,4140,4150,4150,4140,115
20230720,102000,453978465,4150,4155,4155,4150,1352
20230720,101900,448361160,4155,4155,4155,4155,209
20230720,101800,447492765,4170,4170,4170,4170,0
20230720,101700,447492765,4170,4155,4170,4155,864
20230720,101600,443897545,4120,4145,4155,4110,11581
20230720,101500,395984100,4140,4140,4140,4140,433
20230720,101400,394191480,4145,4145,4145,4145,0
20230720,101300,394191480,4145,4145,4145,4145,132
20230720,101200,393644340,4145,4145,4145,4145,10
20230720,101100,393602890,4145,4155,4155,4145,772
20230720,101000,390400535,4155,4155,4155,4155,0
20230720,100900,390400535,4155,4155,4155,4155,2
20230720,100800,390392225,4155,4155,4155,4155,50
20230720,100700,390184475,4155,4145,4155,4140,1522
20230720,100600,383882730,4155,4155,4155,4155,1
20230720,100500,383878575,4130,4150,4150,4130,110
20230720,100400,383424255,4165,4140,4165,4110,7343
20230720,100300,353124105,4140,4155,4155,4140,100
20230720,100200,352709290,4155,4140,4155,4140,2079
20230720,100100,344082410,4140,4140,4140,4140,129
20230720,100000,343548350,4140,4140,4150,4140,301
20230720,095900,342302200,4140,4140,4140,4140,878
20230720,095800,338667280,4140,4145,4145,4140,687
20230720,095700,335822140,4145,4155,4155,4145,749
20230720,095600,332713620,4150,4150,4150,4145,6415
20230720,095500,306091890,4155,4160,4160,4155,4077
20230720,095400,289148390,4165,4175,4175,4165,702
20230720,095300,286223545,4175,4175,4175,4175,59
20230720,095200,285977220,4175,4175,4175,4175,502
20230720,095100,283881370,4175,4175,4175,4175,0
20230720,095000,283881370,4175,4165,4175,4165,2277
20230720,094900,274380210,4165,4165,4165,4165,8
20230720,094800,274346890,4160,4160,4160,4160,24
20230720,094700,274247050,4160,4160,4160,4160,70
20230720,094600,273955850,4170,4170,4170,4170,0
20230720,094500,273955850,4170,4155,4170,4155,2001
20230720,094400,265612655,4170,4170,4170,4170,1
20230720,094300,265608485,4155,4155,4160,4155,393
20230720,094200,263975520,4155,4155,4155,4155,2473
20230720,094100,253700205,4155,4155,4155,4155,37
20230720,094000,253546470,4155,4155,4155,4155,3955
20230720,093900,237113445,4155,4160,4160,4155,2927
20230720,093800,224949260,4155,4170,4170,4155,253
20230720,093700,223897745,4170,4170,4170,4170,10
20230720,093600,223856045,4170,4170,4170,4170,730
20230720,093500,220811945,4175,4175,4175,4175,1
20230720,093400,220807770,4155,4175,4175,4155,101
20230720,093300,220388095,4175,4175,4175,4175,0
20230720,093200,220388095,4175,4155,4175,4155,11
20230720,093100,220342350,4155,4155,4155,4155,2
20230720,093000,220334040,4135,4135,4135,4135,848
20230720,092900,216827560,4135,4135,4135,4135,2
20230720,092800,216819290,4125,4125,4125,4120,1953
20230720,092700,208765265,4135,4140,4140,4130,2541
20230720,092600,198261495,4140,4155,4155,4140,260
20230720,092500,197185020,4155,4140,4155,4140,634
20230720,092400,194558605,4145,4160,4160,4145,3786
20230720,092300,178841775,4165,4180,4180,4160,3326
20230720,092200,164987170,4180,4180,4180,4180,105
20230720,092100,164548270,4180,4180,4180,4180,33
20230720,092000,164410330,4160,4160,4160,4155,1124
20230720,091900,159734865,4155,4155,4155,4155,100
20230720,091800,159319365,4155,4160,4160,4155,100
20230720,091700,158903615,4155,4165,4165,4155,367
20230720,091600,157378110,4165,4165,4170,4165,249
20230720,091500,156341010,4165,4165,4165,4155,1049
20230720,091400,151979005,4165,4165,4165,4165,0
20230720,091300,151979005,4165,4155,4165,4155,1092
20230720,091200,147440745,4155,4155,4155,4150,2052
20230720,091100,138924895,4155,4160,4160,4155,649
20230720,091000,136228295,4160,4185,4185,4155,2449
20230720,090900,126029160,4210,4210,4215,4210,165
20230720,090800,125334385,4180,4185,4185,4180,1115
20230720,090700,120672880,4180,4175,4185,4175,2100
20230720,090600,111897570,4160,4160,4160,4160,811
20230720,090500,108523810,4165,4150,4165,4145,4288
20230720,090400,90726210,4145,4140,4145,4140,540
20230720,090300,88489445,4140,4145,4145,4140,31
20230720,090200,88361055,4145,4145,4165,4120,16061
20230720,090100,22143125,4150,4205,4205,4150,3320
20230720,090000,8342220,4205,4210,4215,4205,1932