KissMeData/088910/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194100,239917275,2780,2780,2780,2780,710
20230720,194000,239917275,2780,2780,2780,2780,0
20230720,193900,239917275,2780,2780,2780,2780,0
20230720,193800,239917275,2780,2780,2780,2780,0
20230720,193700,239917275,2780,2780,2780,2780,0
20230720,193600,239917275,2780,2780,2780,2780,0
20230720,193500,239917275,2780,2780,2780,2780,0
20230720,193400,239917275,2780,2780,2780,2780,0
20230720,193300,239917275,2780,2780,2780,2780,0
20230720,193200,239917275,2780,2780,2780,2780,0
20230720,193100,239917275,2780,2780,2780,2780,0
20230720,193000,239917275,2780,2780,2780,2780,0
20230720,192900,239917275,2780,2780,2780,2780,0
20230720,192800,239917275,2780,2780,2780,2780,0
20230720,192700,239917275,2780,2780,2780,2780,0
20230720,192600,239917275,2780,2780,2780,2780,0
20230720,192500,239917275,2780,2780,2780,2780,0
20230720,192400,239917275,2780,2780,2780,2780,0
20230720,192300,239917275,2780,2780,2780,2780,0
20230720,192200,239917275,2780,2780,2780,2780,0
20230720,192100,239917275,2780,2780,2780,2780,0
20230720,192000,239917275,2780,2780,2780,2780,0
20230720,191900,239917275,2780,2780,2780,2780,0
20230720,191800,239917275,2780,2780,2780,2780,0
20230720,191700,239917275,2780,2780,2780,2780,0
20230720,191600,239917275,2780,2780,2780,2780,0
20230720,191500,239917275,2780,2780,2780,2780,0
20230720,191400,239917275,2780,2780,2780,2780,0
20230720,191300,239917275,2780,2780,2780,2780,0
20230720,191200,239917275,2780,2780,2780,2780,0
20230720,191100,239917275,2780,2780,2780,2780,710
20230720,191000,239917275,2780,2780,2780,2780,0
20230720,190900,239917275,2780,2780,2780,2780,0
20230720,190800,239917275,2780,2780,2780,2780,0
20230720,190700,239917275,2780,2780,2780,2780,0
20230720,190600,239917275,2780,2780,2780,2780,0
20230720,190500,239917275,2780,2780,2780,2780,0
20230720,190400,239917275,2780,2780,2780,2780,0
20230720,190300,239917275,2780,2780,2780,2780,0
20230720,190200,239917275,2780,2780,2780,2780,0
20230720,190100,239917275,2780,2780,2780,2780,0
20230720,190000,239917275,2780,2780,2780,2780,0
20230720,185900,239917275,2780,2780,2780,2780,0
20230720,185800,239917275,2780,2780,2780,2780,0
20230720,185700,239917275,2780,2780,2780,2780,0
20230720,185600,239917275,2780,2780,2780,2780,0
20230720,185500,239917275,2780,2780,2780,2780,0
20230720,185400,239917275,2780,2780,2780,2780,0
20230720,185300,239917275,2780,2780,2780,2780,0
20230720,185200,239917275,2780,2780,2780,2780,0
20230720,185100,239917275,2780,2780,2780,2780,0
20230720,185000,239917275,2780,2780,2780,2780,0
20230720,184900,239917275,2780,2780,2780,2780,0
20230720,184800,239917275,2780,2780,2780,2780,0
20230720,184700,239917275,2780,2780,2780,2780,0
20230720,184600,239917275,2780,2780,2780,2780,0
20230720,184500,239917275,2780,2780,2780,2780,0
20230720,184400,239917275,2780,2780,2780,2780,0
20230720,184300,239917275,2780,2780,2780,2780,0
20230720,184200,239917275,2780,2780,2780,2780,0
20230720,184100,239917275,2780,2780,2780,2780,710
20230720,184000,239917275,2780,2780,2780,2780,0
20230720,183900,239917275,2780,2780,2780,2780,0
20230720,183800,239917275,2780,2780,2780,2780,0
20230720,183700,239917275,2780,2780,2780,2780,0
20230720,183600,239917275,2780,2780,2780,2780,0
20230720,183500,239917275,2780,2780,2780,2780,0
20230720,183400,239917275,2780,2780,2780,2780,0
20230720,183300,239917275,2780,2780,2780,2780,0
20230720,183200,239917275,2780,2780,2780,2780,0
20230720,183100,239917275,2780,2780,2780,2780,0
20230720,183000,239917275,2780,2780,2780,2780,0
20230720,182900,239917275,2780,2780,2780,2780,0
20230720,182800,239917275,2780,2780,2780,2780,0
20230720,182700,239917275,2780,2780,2780,2780,0
20230720,182600,239917275,2780,2780,2780,2780,0
20230720,182500,239917275,2780,2780,2780,2780,0
20230720,182400,239917275,2780,2780,2780,2780,0
20230720,182300,239917275,2780,2780,2780,2780,0
20230720,182200,239917275,2780,2780,2780,2780,0
20230720,182100,239917275,2780,2780,2780,2780,0
20230720,182000,239917275,2780,2780,2780,2780,0
20230720,181900,239917275,2780,2780,2780,2780,0
20230720,181800,239917275,2780,2780,2780,2780,0
20230720,181700,239917275,2780,2780,2780,2780,0
20230720,181600,239917275,2780,2780,2780,2780,0
20230720,181500,239917275,2780,2780,2780,2780,0
20230720,181400,239917275,2780,2780,2780,2780,0
20230720,181300,239917275,2780,2780,2780,2780,0
20230720,181200,239917275,2780,2780,2780,2780,0
20230720,181100,239917275,2780,2780,2780,2780,710
20230720,181000,239917275,2780,2780,2780,2780,0
20230720,180900,239917275,2780,2780,2780,2780,0
20230720,180800,239917275,2780,2780,2780,2780,0
20230720,180700,239917275,2780,2780,2780,2780,0
20230720,180600,239917275,2780,2780,2780,2780,0
20230720,180500,239917275,2780,2780,2780,2780,0
20230720,180400,239917275,2780,2780,2780,2780,0
20230720,180300,239917275,2780,2780,2780,2780,0
20230720,180200,239917275,2780,2780,2780,2780,0
20230720,180100,239917275,2780,2780,2780,2780,0
20230720,180000,239917275,2780,2780,2780,2780,0
20230720,175900,239917275,2780,2780,2780,2780,0
20230720,175800,239917275,2780,2780,2780,2780,0
20230720,175700,239917275,2780,2780,2780,2780,0
20230720,175600,239917275,2780,2780,2780,2780,0
20230720,175500,239917275,2780,2780,2780,2780,0
20230720,175400,239917275,2780,2780,2780,2780,0
20230720,175300,239917275,2780,2780,2780,2780,0
20230720,175200,239917275,2780,2780,2780,2780,0
20230720,175100,239917275,2780,2780,2780,2780,0
20230720,175000,239917275,2780,2780,2780,2780,0
20230720,174900,239917275,2780,2780,2780,2780,0
20230720,174800,239917275,2780,2780,2780,2780,0
20230720,174700,239917275,2780,2780,2780,2780,0
20230720,174600,239917275,2780,2780,2780,2780,0
20230720,174500,239917275,2780,2780,2780,2780,0
20230720,174400,239917275,2780,2780,2780,2780,0
20230720,174300,239917275,2780,2780,2780,2780,0
20230720,174200,239917275,2780,2780,2780,2780,0
20230720,174100,239917275,2780,2780,2780,2780,710
20230720,174000,239917275,2780,2780,2780,2780,0
20230720,173900,239917275,2780,2780,2780,2780,0
20230720,173800,239917275,2780,2780,2780,2780,0
20230720,173700,239917275,2780,2780,2780,2780,0
20230720,173600,239917275,2780,2780,2780,2780,0
20230720,173500,239917275,2780,2780,2780,2780,0
20230720,173400,239917275,2780,2780,2780,2780,0
20230720,173300,239917275,2780,2780,2780,2780,0
20230720,173200,239917275,2780,2780,2780,2780,0
20230720,173100,239917275,2780,2780,2780,2780,0
20230720,173000,239917275,2780,2780,2780,2780,0
20230720,172900,239917275,2780,2780,2780,2780,0
20230720,172800,239917275,2780,2780,2780,2780,0
20230720,172700,239917275,2780,2780,2780,2780,0
20230720,172600,239917275,2780,2780,2780,2780,0
20230720,172500,239917275,2780,2780,2780,2780,0
20230720,172400,239917275,2780,2780,2780,2780,0
20230720,172300,239917275,2780,2780,2780,2780,0
20230720,172200,239917275,2780,2780,2780,2780,0
20230720,172100,239917275,2780,2780,2780,2780,0
20230720,172000,239917275,2780,2780,2780,2780,0
20230720,171900,239917275,2780,2780,2780,2780,0
20230720,171800,239917275,2780,2780,2780,2780,0
20230720,171700,239917275,2780,2780,2780,2780,0
20230720,171600,239917275,2780,2780,2780,2780,0
20230720,171500,239917275,2780,2780,2780,2780,0
20230720,171400,239917275,2780,2780,2780,2780,0
20230720,171300,239917275,2780,2780,2780,2780,0
20230720,171200,239917275,2780,2780,2780,2780,0
20230720,171100,239917275,2780,2780,2780,2780,710
20230720,171000,239917275,2780,2780,2780,2780,0
20230720,170900,239917275,2780,2780,2780,2780,0
20230720,170800,239917275,2780,2780,2780,2780,0
20230720,170700,239917275,2780,2780,2780,2780,0
20230720,170600,239917275,2780,2780,2780,2780,0
20230720,170500,239917275,2780,2780,2780,2780,0
20230720,170400,239917275,2780,2780,2780,2780,0
20230720,170300,239917275,2780,2780,2780,2780,0
20230720,170200,239917275,2780,2780,2780,2780,0
20230720,170100,239917275,2780,2780,2780,2780,0
20230720,170000,239917275,2780,2780,2780,2780,0
20230720,165900,239917275,2780,2780,2780,2780,0
20230720,165800,239917275,2780,2780,2780,2780,0
20230720,165700,239917275,2780,2780,2780,2780,0
20230720,165600,239917275,2780,2780,2780,2780,0
20230720,165500,239917275,2780,2780,2780,2780,0
20230720,165400,239917275,2780,2780,2780,2780,0
20230720,165300,239917275,2780,2780,2780,2780,0
20230720,165200,239917275,2780,2780,2780,2780,0
20230720,165100,239917275,2780,2780,2780,2780,0
20230720,165000,239917275,2780,2780,2780,2780,0
20230720,164900,239917275,2780,2780,2780,2780,0
20230720,164800,239917275,2780,2780,2780,2780,0
20230720,164700,239917275,2780,2780,2780,2780,0
20230720,164600,239917275,2780,2780,2780,2780,0
20230720,164500,239917275,2780,2780,2780,2780,0
20230720,164400,239917275,2780,2780,2780,2780,0
20230720,164300,239917275,2780,2780,2780,2780,0
20230720,164200,239917275,2780,2780,2780,2780,0
20230720,164100,239917275,2780,2780,2780,2780,710
20230720,164000,239917275,2780,2780,2780,2780,0
20230720,163900,239917275,2780,2780,2780,2780,0
20230720,163800,239917275,2780,2780,2780,2780,0
20230720,163700,239917275,2780,2780,2780,2780,0
20230720,163600,239917275,2780,2780,2780,2780,0
20230720,163500,239917275,2780,2780,2780,2780,0
20230720,163400,239917275,2780,2780,2780,2780,0
20230720,163300,239917275,2780,2780,2780,2780,0
20230720,163200,239917275,2780,2780,2780,2780,0
20230720,163100,239917275,2780,2780,2780,2780,0
20230720,163000,239917275,2780,2780,2780,2780,0
20230720,162900,239917275,2780,2780,2780,2780,0
20230720,162800,239917275,2780,2780,2780,2780,0
20230720,162700,239917275,2780,2780,2780,2780,0
20230720,162600,239917275,2780,2780,2780,2780,0
20230720,162500,239917275,2780,2780,2780,2780,0
20230720,162400,239917275,2780,2780,2780,2780,0
20230720,162300,239917275,2780,2780,2780,2780,0
20230720,162200,239917275,2780,2780,2780,2780,0
20230720,162100,239917275,2780,2780,2780,2780,0
20230720,162000,239917275,2780,2780,2780,2780,0
20230720,161900,239917275,2780,2780,2780,2780,0
20230720,161800,239917275,2780,2780,2780,2780,0
20230720,161700,239917275,2780,2780,2780,2780,0
20230720,161600,239917275,2780,2780,2780,2780,0
20230720,161500,239917275,2780,2780,2780,2780,0
20230720,161400,239917275,2780,2780,2780,2780,0
20230720,161300,239917275,2780,2780,2780,2780,0
20230720,161200,239917275,2780,2780,2780,2780,0
20230720,161100,239917275,2780,2780,2780,2780,710
20230720,161000,239917275,2780,2780,2780,2780,0
20230720,160900,239917275,2780,2780,2780,2780,0
20230720,160800,239917275,2780,2780,2780,2780,0
20230720,160700,239917275,2780,2780,2780,2780,0
20230720,160600,239917275,2780,2780,2780,2780,0
20230720,160500,239917275,2780,2780,2780,2780,0
20230720,160400,239917275,2780,2780,2780,2780,0
20230720,160300,239917275,2780,2780,2780,2780,0
20230720,160200,239917275,2780,2780,2780,2780,0
20230720,160100,239917275,2780,2780,2780,2780,0
20230720,160000,239917275,2780,2780,2780,2780,0
20230720,155900,239917275,2780,2780,2780,2780,0
20230720,155800,239917275,2780,2780,2780,2780,0
20230720,155700,239917275,2780,2780,2780,2780,0
20230720,155600,239917275,2780,2780,2780,2780,0
20230720,155500,239917275,2780,2780,2780,2780,0
20230720,155400,239917275,2780,2780,2780,2780,0
20230720,155300,239917275,2780,2780,2780,2780,0
20230720,155200,239917275,2780,2780,2780,2780,0
20230720,155100,239917275,2780,2780,2780,2780,0
20230720,155000,239917275,2780,2780,2780,2780,0
20230720,154900,239917275,2780,2780,2780,2780,0
20230720,154800,239917275,2780,2780,2780,2780,0
20230720,154700,239917275,2780,2780,2780,2780,0
20230720,154600,239917275,2780,2780,2780,2780,0
20230720,154500,239917275,2780,2780,2780,2780,0
20230720,154400,239917275,2780,2780,2780,2780,0
20230720,154300,239917275,2780,2780,2780,2780,0
20230720,154200,239917275,2780,2780,2780,2780,0
20230720,154100,239917275,2780,2780,2780,2780,710
20230720,154000,239917275,2780,2780,2780,2780,0
20230720,153900,239917275,2780,2780,2780,2780,0
20230720,153800,239917275,2780,2780,2780,2780,0
20230720,153700,239917275,2780,2780,2780,2780,0
20230720,153600,239917275,2780,2780,2780,2780,0
20230720,153500,239917275,2780,2780,2780,2780,0
20230720,153400,239917275,2780,2780,2780,2780,0
20230720,153300,239917275,2780,2780,2780,2780,0
20230720,153200,239917275,2780,2780,2780,2780,0
20230720,153100,239917275,2780,2780,2780,2780,0
20230720,153000,239917275,2780,2780,2780,2780,710
20230720,152900,237943475,2785,2785,2785,2785,0
20230720,152800,237943475,2785,2785,2785,2785,0
20230720,152700,237943475,2785,2785,2785,2785,0
20230720,152600,237943475,2785,2785,2785,2785,0
20230720,152500,237943475,2785,2785,2785,2785,0
20230720,152400,237943475,2785,2785,2785,2785,0
20230720,152300,237943475,2785,2785,2785,2785,0
20230720,152200,237943475,2785,2785,2785,2785,0
20230720,152100,237943475,2785,2785,2785,2785,0
20230720,152000,237943475,2785,2785,2785,2785,0
20230720,151900,237943475,2785,2785,2785,2785,93
20230720,151800,237684470,2790,2790,2790,2790,0
20230720,151700,237684470,2790,2780,2790,2780,34
20230720,151600,237589870,2785,2785,2785,2785,14
20230720,151500,237550880,2785,2785,2785,2785,200
20230720,151400,236993880,2785,2785,2785,2785,0
20230720,151300,236993880,2785,2785,2785,2785,0
20230720,151200,236993880,2785,2785,2785,2785,0
20230720,151100,236993880,2785,2785,2785,2785,560
20230720,151000,235434280,2780,2780,2780,2780,8
20230720,150900,235412040,2780,2780,2780,2780,0
20230720,150800,235412040,2780,2780,2780,2780,430
20230720,150700,234216640,2775,2775,2775,2775,0
20230720,150600,234216640,2775,2780,2780,2775,2303
20230720,150500,227825805,2775,2775,2775,2775,1138
20230720,150400,224667855,2785,2785,2785,2785,0
20230720,150300,224667855,2785,2785,2785,2785,0
20230720,150200,224667855,2785,2785,2785,2785,0
20230720,150100,224667855,2785,2785,2785,2785,33
20230720,150000,224575950,2780,2780,2780,2780,800
20230720,145900,222351950,2780,2780,2780,2780,0
20230720,145800,222351950,2780,2780,2780,2780,0
20230720,145700,222351950,2780,2780,2780,2780,0
20230720,145600,222351950,2780,2780,2780,2780,256
20230720,145500,221640270,2780,2780,2780,2780,1137
20230720,145400,218479410,2785,2785,2785,2785,0
20230720,145300,218479410,2785,2785,2785,2785,2
20230720,145200,218473840,2785,2785,2785,2785,0
20230720,145100,218473840,2785,2770,2785,2765,1811
20230720,145000,213450130,2770,2770,2770,2770,0
20230720,144900,213450130,2770,2770,2770,2770,0
20230720,144800,213450130,2770,2770,2770,2770,347
20230720,144700,212488940,2780,2780,2780,2780,0
20230720,144600,212488940,2780,2780,2780,2780,0
20230720,144500,212488940,2780,2780,2780,2780,10
20230720,144400,212461140,2780,2780,2780,2780,0
20230720,144300,212461140,2780,2780,2780,2780,0
20230720,144200,212461140,2780,2780,2780,2780,0
20230720,144100,212461140,2780,2780,2780,2780,0
20230720,144000,212461140,2780,2780,2780,2780,0
20230720,143900,212461140,2780,2780,2780,2780,36
20230720,143800,212361060,2780,2780,2780,2780,0
20230720,143700,212361060,2780,2780,2780,2780,0
20230720,143600,212361060,2780,2780,2780,2780,0
20230720,143500,212361060,2780,2780,2780,2780,64
20230720,143400,212183140,2780,2780,2780,2780,0
20230720,143300,212183140,2780,2780,2780,2780,0
20230720,143200,212183140,2780,2780,2780,2780,224
20230720,143100,211560420,2780,2780,2780,2780,203
20230720,143000,210996080,2780,2780,2780,2780,0
20230720,142900,210996080,2780,2780,2780,2780,0
20230720,142800,210996080,2780,2780,2780,2780,0
20230720,142700,210996080,2780,2780,2780,2780,0
20230720,142600,210996080,2780,2780,2780,2780,0
20230720,142500,210996080,2780,2770,2780,2770,1225
20230720,142400,207602820,2770,2770,2770,2770,0
20230720,142300,207602820,2770,2770,2770,2770,0
20230720,142200,207602820,2770,2770,2770,2770,0
20230720,142100,207602820,2770,2770,2770,2770,0
20230720,142000,207602820,2770,2775,2775,2770,3502
20230720,141900,197902270,2775,2775,2775,2775,274
20230720,141800,197141920,2775,2775,2775,2775,100
20230720,141700,196864420,2780,2780,2780,2780,0
20230720,141600,196864420,2780,2780,2780,2780,0
20230720,141500,196864420,2780,2780,2780,2780,0
20230720,141400,196864420,2780,2780,2780,2780,0
20230720,141300,196864420,2780,2775,2780,2775,102
20230720,141200,196581360,2785,2785,2785,2785,1
20230720,141100,196578575,2785,2785,2785,2785,70
20230720,141000,196383625,2785,2785,2785,2785,51
20230720,140900,196241590,2785,2775,2785,2775,50
20230720,140800,196102830,2785,2785,2785,2785,2
20230720,140700,196097260,2785,2785,2785,2785,0
20230720,140600,196097260,2785,2785,2785,2785,0
20230720,140500,196097260,2785,2770,2785,2770,45
20230720,140400,195972565,2775,2775,2775,2775,3104
20230720,140300,187358965,2775,2775,2775,2775,0
20230720,140200,187358965,2775,2775,2775,2775,0
20230720,140100,187358965,2775,2775,2775,2775,0
20230720,140000,187358965,2775,2775,2775,2775,2
20230720,135900,187353415,2775,2775,2775,2775,0
20230720,135800,187353415,2775,2775,2775,2775,0
20230720,135700,187353415,2775,2775,2775,2775,0
20230720,135600,187353415,2775,2775,2775,2775,0
20230720,135500,187353415,2775,2775,2775,2775,0
20230720,135400,187353415,2775,2775,2775,2775,0
20230720,135300,187353415,2775,2775,2775,2775,0
20230720,135200,187353415,2775,2775,2775,2775,0
20230720,135100,187353415,2775,2775,2775,2775,0
20230720,135000,187353415,2775,2775,2775,2775,0
20230720,134900,187353415,2775,2775,2775,2775,0
20230720,134800,187353415,2775,2775,2775,2775,0
20230720,134700,187353415,2775,2775,2775,2775,0
20230720,134600,187353415,2775,2775,2775,2775,0
20230720,134500,187353415,2775,2775,2775,2775,0
20230720,134400,187353415,2775,2775,2775,2775,0
20230720,134300,187353415,2775,2775,2775,2775,1
20230720,134200,187350640,2770,2770,2770,2770,0
20230720,134100,187350640,2770,2770,2770,2770,0
20230720,134000,187350640,2770,2770,2770,2770,0
20230720,133900,187350640,2770,2770,2770,2770,3
20230720,133800,187342330,2770,2770,2770,2770,0
20230720,133700,187342330,2770,2770,2770,2770,0
20230720,133600,187342330,2770,2770,2770,2770,50
20230720,133500,187203830,2770,2770,2770,2770,0
20230720,133400,187203830,2770,2770,2770,2770,68
20230720,133300,187015470,2770,2770,2770,2770,300
20230720,133200,186184470,2775,2775,2775,2775,0
20230720,133100,186184470,2775,2775,2775,2775,0
20230720,133000,186184470,2775,2775,2775,2775,0
20230720,132900,186184470,2775,2775,2775,2775,0
20230720,132800,186184470,2775,2775,2775,2775,0
20230720,132700,186184470,2775,2775,2775,2775,0
20230720,132600,186184470,2775,2775,2775,2775,0
20230720,132500,186184470,2775,2770,2775,2770,54
20230720,132400,186034885,2775,2775,2775,2775,0
20230720,132300,186034885,2775,2775,2775,2775,0
20230720,132200,186034885,2775,2775,2775,2775,1
20230720,132100,186032110,2770,2770,2770,2770,0
20230720,132000,186032110,2770,2770,2770,2770,0
20230720,131900,186032110,2770,2770,2770,2770,362
20230720,131800,185029370,2775,2775,2775,2775,2
20230720,131700,185023820,2775,2775,2775,2775,0
20230720,131600,185023820,2775,2775,2775,2775,0
20230720,131500,185023820,2775,2775,2775,2775,0
20230720,131400,185023820,2775,2775,2775,2775,0
20230720,131300,185023820,2775,2775,2775,2775,1
20230720,131200,185021045,2770,2770,2770,2770,100
20230720,131100,184744045,2775,2775,2775,2775,0
20230720,131000,184744045,2775,2775,2775,2775,1
20230720,130900,184741270,2770,2770,2770,2770,1236
20230720,130800,181317550,2765,2765,2765,2765,0
20230720,130700,181317550,2765,2765,2765,2765,0
20230720,130600,181317550,2765,2765,2765,2765,9
20230720,130500,181292665,2770,2770,2770,2770,0
20230720,130400,181292665,2770,2770,2770,2770,228
20230720,130300,180661105,2770,2770,2770,2770,400
20230720,130200,179553105,2770,2770,2770,2770,100
20230720,130100,179276105,2770,2770,2770,2770,0
20230720,130000,179276105,2770,2770,2770,2770,90
20230720,125900,179026805,2770,2770,2770,2770,3
20230720,125800,179018495,2770,2770,2770,2770,0
20230720,125700,179018495,2770,2770,2770,2770,10
20230720,125600,178990795,2770,2770,2770,2770,0
20230720,125500,178990795,2770,2770,2770,2770,10
20230720,125400,178963095,2770,2770,2770,2770,0
20230720,125300,178963095,2770,2770,2770,2770,10
20230720,125200,178935395,2770,2770,2770,2770,9
20230720,125100,178910465,2770,2770,2770,2770,0
20230720,125000,178910465,2770,2770,2770,2770,10
20230720,124900,178882765,2770,2770,2770,2770,1
20230720,124800,178879995,2770,2770,2770,2770,10
20230720,124700,178852295,2770,2770,2770,2770,11
20230720,124600,178821825,2770,2770,2770,2770,10
20230720,124500,178794125,2770,2770,2770,2770,10
20230720,124400,178766425,2770,2770,2770,2770,0
20230720,124300,178766425,2770,2770,2770,2770,9
20230720,124200,178741495,2770,2770,2770,2770,2
20230720,124100,178735955,2770,2770,2770,2770,10
20230720,124000,178708255,2770,2770,2770,2770,2
20230720,123900,178702715,2770,2770,2770,2770,98
20230720,123800,178431255,2775,2775,2775,2775,12
20230720,123700,178397955,2770,2770,2770,2770,17
20230720,123600,178350865,2775,2775,2775,2775,9
20230720,123500,178325890,2775,2775,2775,2775,20
20230720,123400,178270390,2775,2775,2775,2775,0
20230720,123300,178270390,2775,2775,2775,2775,0
20230720,123200,178270390,2775,2775,2775,2775,1
20230720,123100,178267615,2775,2775,2775,2775,0
20230720,123000,178267615,2775,2775,2775,2775,0
20230720,122900,178267615,2775,2775,2775,2775,0
20230720,122800,178267615,2775,2775,2775,2775,0
20230720,122700,178267615,2775,2775,2775,2775,0
20230720,122600,178267615,2775,2775,2775,2775,2
20230720,122500,178262065,2775,2775,2775,2775,1
20230720,122400,178259290,2775,2775,2775,2775,0
20230720,122300,178259290,2775,2775,2775,2775,0
20230720,122200,178259290,2775,2770,2775,2770,1001
20230720,122100,175486515,2775,2775,2775,2775,0
20230720,122000,175486515,2775,2775,2775,2775,0
20230720,121900,175486515,2775,2775,2775,2775,0
20230720,121800,175486515,2775,2775,2775,2775,0
20230720,121700,175486515,2775,2775,2775,2775,0
20230720,121600,175486515,2775,2775,2775,2775,0
20230720,121500,175486515,2775,2775,2775,2775,0
20230720,121400,175486515,2775,2775,2775,2775,0
20230720,121300,175486515,2775,2775,2775,2775,0
20230720,121200,175486515,2775,2775,2775,2775,0
20230720,121100,175486515,2775,2775,2775,2775,0
20230720,121000,175486515,2775,2775,2775,2775,0
20230720,120900,175486515,2775,2775,2775,2775,0
20230720,120800,175486515,2775,2770,2775,2770,1001
20230720,120700,172713740,2775,2775,2775,2775,2
20230720,120600,172708190,2785,2785,2785,2785,0
20230720,120500,172708190,2785,2785,2785,2785,0
20230720,120400,172708190,2785,2785,2785,2785,0
20230720,120300,172708190,2785,2785,2785,2785,0
20230720,120200,172708190,2785,2785,2785,2785,0
20230720,120100,172708190,2785,2785,2785,2785,0
20230720,120000,172708190,2785,2785,2785,2785,0
20230720,115900,172708190,2785,2785,2785,2785,0
20230720,115800,172708190,2785,2780,2785,2780,272
20230720,115700,171951880,2790,2790,2790,2790,0
20230720,115600,171951880,2790,2790,2790,2790,0
20230720,115500,171951880,2790,2780,2790,2780,1001
20230720,115400,169161855,2765,2760,2765,2760,1001
20230720,115300,166394095,2765,2770,2770,2765,3002
20230720,115200,158093555,2770,2770,2770,2770,2
20230720,115100,158088015,2775,2770,2775,2770,59
20230720,115000,157924580,2775,2775,2775,2775,0
20230720,114900,157924580,2775,2775,2775,2775,0
20230720,114800,157924580,2775,2775,2775,2775,0
20230720,114700,157924580,2775,2775,2775,2775,0
20230720,114600,157924580,2775,2775,2775,2775,0
20230720,114500,157924580,2775,2775,2775,2775,0
20230720,114400,157924580,2775,2775,2775,2775,0
20230720,114300,157924580,2775,2775,2775,2775,0
20230720,114200,157924580,2775,2775,2775,2775,0
20230720,114100,157924580,2775,2775,2775,2775,0
20230720,114000,157924580,2775,2775,2775,2775,0
20230720,113900,157924580,2775,2775,2775,2775,0
20230720,113800,157924580,2775,2775,2775,2775,0
20230720,113700,157924580,2775,2775,2775,2775,0
20230720,113600,157924580,2775,2770,2775,2770,100
20230720,113500,157647370,2770,2760,2770,2760,8
20230720,113400,157625280,2770,2770,2770,2770,0
20230720,113300,157625280,2770,2770,2770,2770,1000
20230720,113200,154855280,2770,2775,2775,2770,380
20230720,113100,153802675,2770,2770,2770,2770,458
20230720,113000,152534015,2770,2770,2770,2770,0
20230720,112900,152534015,2770,2770,2770,2770,0
20230720,112800,152534015,2770,2770,2770,2770,1
20230720,112700,152531245,2765,2765,2765,2765,163
20230720,112600,152080550,2770,2770,2770,2770,11
20230720,112500,152050080,2770,2770,2770,2770,1800
20230720,112400,147064080,2770,2770,2770,2770,1850
20230720,112300,141939580,2770,2770,2770,2770,0
20230720,112200,141939580,2770,2760,2770,2760,1146
20230720,112100,138776610,2760,2760,2760,2760,1
20230720,112000,138773850,2760,2760,2760,2760,1854
20230720,111900,133656810,2770,2770,2770,2770,0
20230720,111800,133656810,2770,2760,2770,2760,147
20230720,111700,133251080,2760,2760,2760,2760,0
20230720,111600,133251080,2760,2755,2760,2755,294
20230720,111500,132441105,2755,2755,2755,2755,0
20230720,111400,132441105,2755,2755,2755,2755,0
20230720,111300,132441105,2755,2755,2755,2755,1
20230720,111200,132438350,2755,2755,2755,2755,1745
20230720,111100,127630875,2760,2760,2760,2760,854
20230720,111000,125273835,2770,2760,2770,2760,11
20230720,110900,125243465,2770,2770,2770,2770,0
20230720,110800,125243465,2770,2770,2770,2770,0
20230720,110700,125243465,2770,2770,2770,2770,0
20230720,110600,125243465,2770,2770,2770,2770,0
20230720,110500,125243465,2770,2770,2770,2770,0
20230720,110400,125243465,2770,2770,2770,2770,2
20230720,110300,125237925,2770,2760,2770,2760,638
20230720,110200,123477025,2760,2760,2760,2760,0
20230720,110100,123477025,2760,2760,2760,2760,0
20230720,110000,123477025,2760,2760,2760,2760,1
20230720,105900,123474265,2760,2760,2760,2760,0
20230720,105800,123474265,2760,2760,2760,2760,0
20230720,105700,123474265,2760,2760,2760,2760,724
20230720,105600,121476025,2755,2760,2760,2755,1002
20230720,105500,118715505,2760,2760,2760,2760,2
20230720,105400,118709985,2760,2760,2760,2760,1673
20230720,105300,114092505,2770,2770,2770,2770,0
20230720,105200,114092505,2770,2770,2770,2770,1
20230720,105100,114089735,2770,2765,2770,2760,1102
20230720,105000,111045195,2770,2770,2770,2770,0
20230720,104900,111045195,2770,2765,2770,2765,502
20230720,104800,109657155,2765,2765,2765,2765,0
20230720,104700,109657155,2765,2765,2765,2765,0
20230720,104600,109657155,2765,2765,2765,2765,0
20230720,104500,109657155,2765,2765,2765,2765,0
20230720,104400,109657155,2765,2760,2765,2760,46
20230720,104300,109530185,2770,2770,2770,2770,0
20230720,104200,109530185,2770,2770,2770,2770,2
20230720,104100,109524645,2760,2765,2765,2760,166
20230720,104000,109066430,2765,2765,2765,2765,0
20230720,103900,109066430,2765,2765,2765,2765,100
20230720,103800,108789930,2770,2770,2770,2770,2
20230720,103700,108784390,2765,2765,2770,2760,2015
20230720,103600,103215470,2765,2760,2765,2760,252
20230720,103500,102519940,2755,2755,2755,2755,2996
20230720,103400,94265960,2755,2755,2755,2755,2
20230720,103300,94260450,2755,2755,2755,2755,0
20230720,103200,94260450,2755,2755,2755,2755,0
20230720,103100,94260450,2755,2755,2755,2755,300
20230720,103000,93433950,2755,2755,2755,2755,0
20230720,102900,93433950,2755,2755,2755,2755,0
20230720,102800,93433950,2755,2755,2755,2755,2
20230720,102700,93428440,2755,2755,2755,2755,1
20230720,102600,93425685,2755,2755,2755,2755,411
20230720,102500,92293380,2755,2755,2755,2755,0
20230720,102400,92293380,2755,2755,2755,2755,0
20230720,102300,92293380,2755,2755,2755,2755,2
20230720,102200,92287870,2755,2750,2755,2750,151
20230720,102100,91872615,2755,2755,2755,2755,0
20230720,102000,91872615,2755,2755,2755,2755,0
20230720,101900,91872615,2755,2755,2755,2755,0
20230720,101800,91872615,2755,2755,2755,2755,0
20230720,101700,91872615,2755,2750,2755,2750,202
20230720,101600,91317105,2755,2755,2755,2755,2
20230720,101500,91311595,2755,2755,2755,2755,0
20230720,101400,91311595,2755,2755,2755,2755,100
20230720,101300,91036095,2755,2755,2755,2755,100
20230720,101200,90760595,2755,2755,2755,2755,1
20230720,101100,90757840,2755,2755,2755,2755,0
20230720,101000,90757840,2755,2755,2755,2755,0
20230720,100900,90757840,2755,2755,2755,2755,0
20230720,100800,90757840,2755,2755,2755,2755,0
20230720,100700,90757840,2755,2755,2755,2755,1
20230720,100600,90755085,2750,2750,2750,2750,1
20230720,100500,90752335,2765,2765,2765,2765,0
20230720,100400,90752335,2765,2750,2765,2750,477
20230720,100300,89438335,2765,2765,2765,2765,0
20230720,100200,89438335,2765,2765,2765,2765,0
20230720,100100,89438335,2765,2765,2765,2765,0
20230720,100000,89438335,2765,2750,2765,2745,2544
20230720,095900,82455030,2745,2750,2770,2745,2130
20230720,095800,76602125,2770,2770,2770,2770,0
20230720,095700,76602125,2770,2770,2770,2770,1
20230720,095600,76599355,2750,2760,2760,2750,3118
20230720,095500,68024845,2755,2765,2770,2755,364
20230720,095400,67020860,2770,2770,2770,2770,0
20230720,095300,67020860,2770,2770,2770,2770,0
20230720,095200,67020860,2770,2770,2770,2770,0
20230720,095100,67020860,2770,2755,2770,2755,769
20230720,095000,64902235,2755,2760,2760,2755,503
20230720,094900,63513970,2770,2770,2770,2770,0
20230720,094800,63513970,2770,2770,2770,2770,0
20230720,094700,63513970,2770,2770,2770,2770,0
20230720,094600,63513970,2770,2770,2770,2770,0
20230720,094500,63513970,2770,2770,2770,2770,0
20230720,094400,63513970,2770,2770,2770,2770,0
20230720,094300,63513970,2770,2770,2770,2770,0
20230720,094200,63513970,2770,2770,2770,2770,0
20230720,094100,63513970,2770,2770,2770,2770,0
20230720,094000,63513970,2770,2770,2770,2770,2
20230720,093900,63508430,2760,2765,2770,2760,9
20230720,093800,63483560,2760,2760,2760,2760,96
20230720,093700,63218600,2760,2760,2760,2760,5
20230720,093600,63204800,2760,2760,2760,2760,0
20230720,093500,63204800,2760,2755,2760,2755,24
20230720,093400,63138665,2755,2755,2755,2755,18
20230720,093300,63089075,2755,2755,2755,2755,0
20230720,093200,63089075,2755,2755,2755,2755,0
20230720,093100,63089075,2755,2755,2755,2755,14
20230720,093000,63050505,2750,2750,2750,2750,1000
20230720,092900,60300505,2755,2755,2755,2755,0
20230720,092800,60300505,2755,2755,2755,2755,0
20230720,092700,60300505,2755,2750,2755,2750,2473
20230720,092600,53499745,2750,2745,2750,2745,458
20230720,092500,52242525,2740,2740,2740,2735,2257
20230720,092400,46059630,2740,2740,2740,2740,2000
20230720,092300,40579630,2745,2750,2750,2745,547
20230720,092200,39078100,2750,2750,2750,2750,101
20230720,092100,38800350,2750,2745,2750,2745,928
20230720,092000,36252985,2750,2745,2750,2745,501
20230720,091900,34877735,2755,2755,2755,2755,0
20230720,091800,34877735,2755,2750,2755,2745,3100
20230720,091700,26365360,2755,2755,2755,2755,1496
20230720,091600,22243880,2755,2755,2755,2755,3049
20230720,091500,13843885,2755,2755,2755,2755,0
20230720,091400,13843885,2755,2755,2755,2755,0
20230720,091300,13843885,2755,2755,2755,2755,133
20230720,091200,13477470,2755,2765,2765,2755,500
20230720,091100,12098970,2770,2765,2770,2765,102
20230720,091000,11816930,2760,2765,2765,2760,287
20230720,090900,11024800,2760,2760,2760,2760,15
20230720,090800,10983400,2755,2755,2755,2755,174
20230720,090700,10504030,2755,2750,2755,2750,915
20230720,090600,7985465,2750,2750,2750,2750,655
20230720,090500,6184215,2750,2750,2750,2750,0
20230720,090400,6184215,2750,2750,2750,2750,307
20230720,090300,5339965,2755,2755,2755,2755,0
20230720,090200,5339965,2755,2750,2755,2745,1225
20230720,090100,1977265,2755,2755,2755,2755,3
20230720,090000,1969000,2750,2750,2750,2750,716