KissMeData/081150/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193700,406694085,3770,3770,3770,3770,3528
20230720,193600,406694085,3770,3770,3770,3770,0
20230720,193500,406694085,3770,3770,3770,3770,0
20230720,193400,406694085,3770,3770,3770,3770,0
20230720,193300,406694085,3770,3770,3770,3770,0
20230720,193200,406694085,3770,3770,3770,3770,0
20230720,193100,406694085,3770,3770,3770,3770,0
20230720,193000,406694085,3770,3770,3770,3770,0
20230720,192900,406694085,3770,3770,3770,3770,0
20230720,192800,406694085,3770,3770,3770,3770,0
20230720,192700,406694085,3770,3770,3770,3770,0
20230720,192600,406694085,3770,3770,3770,3770,0
20230720,192500,406694085,3770,3770,3770,3770,0
20230720,192400,406694085,3770,3770,3770,3770,0
20230720,192300,406694085,3770,3770,3770,3770,0
20230720,192200,406694085,3770,3770,3770,3770,0
20230720,192100,406694085,3770,3770,3770,3770,0
20230720,192000,406694085,3770,3770,3770,3770,0
20230720,191900,406694085,3770,3770,3770,3770,0
20230720,191800,406694085,3770,3770,3770,3770,0
20230720,191700,406694085,3770,3770,3770,3770,0
20230720,191600,406694085,3770,3770,3770,3770,0
20230720,191500,406694085,3770,3770,3770,3770,0
20230720,191400,406694085,3770,3770,3770,3770,0
20230720,191300,406694085,3770,3770,3770,3770,0
20230720,191200,406694085,3770,3770,3770,3770,0
20230720,191100,406694085,3770,3770,3770,3770,0
20230720,191000,406694085,3770,3770,3770,3770,0
20230720,190900,406694085,3770,3770,3770,3770,0
20230720,190800,406694085,3770,3770,3770,3770,0
20230720,190700,406694085,3770,3770,3770,3770,3528
20230720,190600,406694085,3770,3770,3770,3770,0
20230720,190500,406694085,3770,3770,3770,3770,0
20230720,190400,406694085,3770,3770,3770,3770,0
20230720,190300,406694085,3770,3770,3770,3770,0
20230720,190200,406694085,3770,3770,3770,3770,0
20230720,190100,406694085,3770,3770,3770,3770,0
20230720,190000,406694085,3770,3770,3770,3770,0
20230720,185900,406694085,3770,3770,3770,3770,0
20230720,185800,406694085,3770,3770,3770,3770,0
20230720,185700,406694085,3770,3770,3770,3770,0
20230720,185600,406694085,3770,3770,3770,3770,0
20230720,185500,406694085,3770,3770,3770,3770,0
20230720,185400,406694085,3770,3770,3770,3770,0
20230720,185300,406694085,3770,3770,3770,3770,0
20230720,185200,406694085,3770,3770,3770,3770,0
20230720,185100,406694085,3770,3770,3770,3770,0
20230720,185000,406694085,3770,3770,3770,3770,0
20230720,184900,406694085,3770,3770,3770,3770,0
20230720,184800,406694085,3770,3770,3770,3770,0
20230720,184700,406694085,3770,3770,3770,3770,0
20230720,184600,406694085,3770,3770,3770,3770,0
20230720,184500,406694085,3770,3770,3770,3770,0
20230720,184400,406694085,3770,3770,3770,3770,0
20230720,184300,406694085,3770,3770,3770,3770,0
20230720,184200,406694085,3770,3770,3770,3770,0
20230720,184100,406694085,3770,3770,3770,3770,0
20230720,184000,406694085,3770,3770,3770,3770,0
20230720,183900,406694085,3770,3770,3770,3770,0
20230720,183800,406694085,3770,3770,3770,3770,0
20230720,183700,406694085,3770,3770,3770,3770,3528
20230720,183600,406694085,3770,3770,3770,3770,0
20230720,183500,406694085,3770,3770,3770,3770,0
20230720,183400,406694085,3770,3770,3770,3770,0
20230720,183300,406694085,3770,3770,3770,3770,0
20230720,183200,406694085,3770,3770,3770,3770,0
20230720,183100,406694085,3770,3770,3770,3770,0
20230720,183000,406694085,3770,3770,3770,3770,0
20230720,182900,406694085,3770,3770,3770,3770,0
20230720,182800,406694085,3770,3770,3770,3770,0
20230720,182700,406694085,3770,3770,3770,3770,0
20230720,182600,406694085,3770,3770,3770,3770,0
20230720,182500,406694085,3770,3770,3770,3770,0
20230720,182400,406694085,3770,3770,3770,3770,0
20230720,182300,406694085,3770,3770,3770,3770,0
20230720,182200,406694085,3770,3770,3770,3770,0
20230720,182100,406694085,3770,3770,3770,3770,0
20230720,182000,406694085,3770,3770,3770,3770,0
20230720,181900,406694085,3770,3770,3770,3770,0
20230720,181800,406694085,3770,3770,3770,3770,0
20230720,181700,406694085,3770,3770,3770,3770,0
20230720,181600,406694085,3770,3770,3770,3770,0
20230720,181500,406694085,3770,3770,3770,3770,0
20230720,181400,406694085,3770,3770,3770,3770,0
20230720,181300,406694085,3770,3770,3770,3770,0
20230720,181200,406694085,3770,3770,3770,3770,0
20230720,181100,406694085,3770,3770,3770,3770,0
20230720,181000,406694085,3770,3770,3770,3770,0
20230720,180900,406694085,3770,3770,3770,3770,0
20230720,180800,406694085,3770,3770,3770,3770,0
20230720,180700,406694085,3770,3770,3770,3770,3528
20230720,180600,406694085,3770,3770,3770,3770,0
20230720,180500,406694085,3770,3770,3770,3770,0
20230720,180400,406694085,3770,3770,3770,3770,0
20230720,180300,406694085,3770,3770,3770,3770,0
20230720,180200,406694085,3770,3770,3770,3770,0
20230720,180100,406694085,3770,3770,3770,3770,0
20230720,180000,406694085,3770,3770,3770,3770,0
20230720,175900,406694085,3770,3770,3770,3770,0
20230720,175800,406694085,3770,3770,3770,3770,0
20230720,175700,406694085,3770,3770,3770,3770,0
20230720,175600,406694085,3770,3770,3770,3770,0
20230720,175500,406694085,3770,3770,3770,3770,0
20230720,175400,406694085,3770,3770,3770,3770,0
20230720,175300,406694085,3770,3770,3770,3770,0
20230720,175200,406694085,3770,3770,3770,3770,0
20230720,175100,406694085,3770,3770,3770,3770,0
20230720,175000,406694085,3770,3770,3770,3770,0
20230720,174900,406694085,3770,3770,3770,3770,0
20230720,174800,406694085,3770,3770,3770,3770,0
20230720,174700,406694085,3770,3770,3770,3770,0
20230720,174600,406694085,3770,3770,3770,3770,0
20230720,174500,406694085,3770,3770,3770,3770,0
20230720,174400,406694085,3770,3770,3770,3770,0
20230720,174300,406694085,3770,3770,3770,3770,0
20230720,174200,406694085,3770,3770,3770,3770,0
20230720,174100,406694085,3770,3770,3770,3770,0
20230720,174000,406694085,3770,3770,3770,3770,0
20230720,173900,406694085,3770,3770,3770,3770,0
20230720,173800,406694085,3770,3770,3770,3770,0
20230720,173700,406694085,3770,3770,3770,3770,3528
20230720,173600,406694085,3770,3770,3770,3770,0
20230720,173500,406694085,3770,3770,3770,3770,0
20230720,173400,406694085,3770,3770,3770,3770,0
20230720,173300,406694085,3770,3770,3770,3770,0
20230720,173200,406694085,3770,3770,3770,3770,0
20230720,173100,406694085,3770,3770,3770,3770,0
20230720,173000,406694085,3770,3770,3770,3770,0
20230720,172900,406694085,3770,3770,3770,3770,0
20230720,172800,406694085,3770,3770,3770,3770,0
20230720,172700,406694085,3770,3770,3770,3770,0
20230720,172600,406694085,3770,3770,3770,3770,0
20230720,172500,406694085,3770,3770,3770,3770,0
20230720,172400,406694085,3770,3770,3770,3770,0
20230720,172300,406694085,3770,3770,3770,3770,0
20230720,172200,406694085,3770,3770,3770,3770,0
20230720,172100,406694085,3770,3770,3770,3770,0
20230720,172000,406694085,3770,3770,3770,3770,0
20230720,171900,406694085,3770,3770,3770,3770,0
20230720,171800,406694085,3770,3770,3770,3770,0
20230720,171700,406694085,3770,3770,3770,3770,0
20230720,171600,406694085,3770,3770,3770,3770,0
20230720,171500,406694085,3770,3770,3770,3770,0
20230720,171400,406694085,3770,3770,3770,3770,0
20230720,171300,406694085,3770,3770,3770,3770,0
20230720,171200,406694085,3770,3770,3770,3770,0
20230720,171100,406694085,3770,3770,3770,3770,0
20230720,171000,406694085,3770,3770,3770,3770,0
20230720,170900,406694085,3770,3770,3770,3770,0
20230720,170800,406694085,3770,3770,3770,3770,0
20230720,170700,406694085,3770,3770,3770,3770,3528
20230720,170600,406694085,3770,3770,3770,3770,0
20230720,170500,406694085,3770,3770,3770,3770,0
20230720,170400,406694085,3770,3770,3770,3770,0
20230720,170300,406694085,3770,3770,3770,3770,0
20230720,170200,406694085,3770,3770,3770,3770,0
20230720,170100,406694085,3770,3770,3770,3770,0
20230720,170000,406694085,3770,3770,3770,3770,0
20230720,165900,406694085,3770,3770,3770,3770,0
20230720,165800,406694085,3770,3770,3770,3770,0
20230720,165700,406694085,3770,3770,3770,3770,0
20230720,165600,406694085,3770,3770,3770,3770,0
20230720,165500,406694085,3770,3770,3770,3770,0
20230720,165400,406694085,3770,3770,3770,3770,0
20230720,165300,406694085,3770,3770,3770,3770,0
20230720,165200,406694085,3770,3770,3770,3770,0
20230720,165100,406694085,3770,3770,3770,3770,0
20230720,165000,406694085,3770,3770,3770,3770,0
20230720,164900,406694085,3770,3770,3770,3770,0
20230720,164800,406694085,3770,3770,3770,3770,0
20230720,164700,406694085,3770,3770,3770,3770,0
20230720,164600,406694085,3770,3770,3770,3770,0
20230720,164500,406694085,3770,3770,3770,3770,0
20230720,164400,406694085,3770,3770,3770,3770,0
20230720,164300,406694085,3770,3770,3770,3770,0
20230720,164200,406694085,3770,3770,3770,3770,0
20230720,164100,406694085,3770,3770,3770,3770,0
20230720,164000,406694085,3770,3770,3770,3770,0
20230720,163900,406694085,3770,3770,3770,3770,0
20230720,163800,406694085,3770,3770,3770,3770,0
20230720,163700,406694085,3770,3770,3770,3770,3528
20230720,163600,406694085,3770,3770,3770,3770,0
20230720,163500,406694085,3770,3770,3770,3770,0
20230720,163400,406694085,3770,3770,3770,3770,0
20230720,163300,406694085,3770,3770,3770,3770,0
20230720,163200,406694085,3770,3770,3770,3770,0
20230720,163100,406694085,3770,3770,3770,3770,0
20230720,163000,406694085,3770,3770,3770,3770,0
20230720,162900,406694085,3770,3770,3770,3770,0
20230720,162800,406694085,3770,3770,3770,3770,0
20230720,162700,406694085,3770,3770,3770,3770,0
20230720,162600,406694085,3770,3770,3770,3770,0
20230720,162500,406694085,3770,3770,3770,3770,0
20230720,162400,406694085,3770,3770,3770,3770,0
20230720,162300,406694085,3770,3770,3770,3770,0
20230720,162200,406694085,3770,3770,3770,3770,0
20230720,162100,406694085,3770,3770,3770,3770,0
20230720,162000,406694085,3770,3770,3770,3770,0
20230720,161900,406694085,3770,3770,3770,3770,0
20230720,161800,406694085,3770,3770,3770,3770,0
20230720,161700,406694085,3770,3770,3770,3770,0
20230720,161600,406694085,3770,3770,3770,3770,0
20230720,161500,406694085,3770,3770,3770,3770,0
20230720,161400,406694085,3770,3770,3770,3770,0
20230720,161300,406694085,3770,3770,3770,3770,0
20230720,161200,406694085,3770,3770,3770,3770,0
20230720,161100,406694085,3770,3770,3770,3770,0
20230720,161000,406694085,3770,3770,3770,3770,0
20230720,160900,406694085,3770,3770,3770,3770,0
20230720,160800,406694085,3770,3770,3770,3770,0
20230720,160700,406694085,3770,3770,3770,3770,3528
20230720,160600,406694085,3770,3770,3770,3770,0
20230720,160500,406694085,3770,3770,3770,3770,0
20230720,160400,406694085,3770,3770,3770,3770,0
20230720,160300,406694085,3770,3770,3770,3770,0
20230720,160200,406694085,3770,3770,3770,3770,0
20230720,160100,406694085,3770,3770,3770,3770,0
20230720,160000,406694085,3770,3770,3770,3770,0
20230720,155900,406694085,3770,3770,3770,3770,0
20230720,155800,406694085,3770,3770,3770,3770,0
20230720,155700,406694085,3770,3770,3770,3770,0
20230720,155600,406694085,3770,3770,3770,3770,0
20230720,155500,406694085,3770,3770,3770,3770,0
20230720,155400,406694085,3770,3770,3770,3770,0
20230720,155300,406694085,3770,3770,3770,3770,0
20230720,155200,406694085,3770,3770,3770,3770,0
20230720,155100,406694085,3770,3770,3770,3770,0
20230720,155000,406694085,3770,3770,3770,3770,0
20230720,154900,406694085,3770,3770,3770,3770,0
20230720,154800,406694085,3770,3770,3770,3770,0
20230720,154700,406694085,3770,3770,3770,3770,0
20230720,154600,406694085,3770,3770,3770,3770,0
20230720,154500,406694085,3770,3770,3770,3770,0
20230720,154400,406694085,3770,3770,3770,3770,0
20230720,154300,406694085,3770,3770,3770,3770,0
20230720,154200,406694085,3770,3770,3770,3770,0
20230720,154100,406694085,3770,3770,3770,3770,0
20230720,154000,406694085,3770,3770,3770,3770,0
20230720,153900,406694085,3770,3770,3770,3770,0
20230720,153800,406694085,3770,3770,3770,3770,0
20230720,153700,406694085,3770,3770,3770,3770,3528
20230720,153600,406694085,3770,3770,3770,3770,0
20230720,153500,406694085,3770,3770,3770,3770,0
20230720,153400,406694085,3770,3770,3770,3770,0
20230720,153300,406694085,3770,3770,3770,3770,0
20230720,153200,406694085,3770,3770,3770,3770,0
20230720,153100,406694085,3770,3770,3770,3770,0
20230720,153000,406694085,3770,3770,3770,3770,3528
20230720,152900,393393525,3775,3775,3775,3775,0
20230720,152800,393393525,3775,3775,3775,3775,0
20230720,152700,393393525,3775,3775,3775,3775,0
20230720,152600,393393525,3775,3775,3775,3775,0
20230720,152500,393393525,3775,3775,3775,3775,0
20230720,152400,393393525,3775,3775,3775,3775,0
20230720,152300,393393525,3775,3775,3775,3775,0
20230720,152200,393393525,3775,3775,3775,3775,0
20230720,152100,393393525,3775,3775,3775,3775,0
20230720,152000,393393525,3775,3775,3775,3775,0
20230720,151900,393393525,3775,3775,3775,3775,291
20230720,151800,392295000,3775,3765,3775,3765,2513
20230720,151700,382830985,3765,3770,3770,3765,316
20230720,151600,381640745,3770,3765,3770,3765,986
20230720,151500,377927945,3770,3770,3770,3770,505
20230720,151400,376024095,3770,3770,3770,3770,82
20230720,151300,375714955,3775,3775,3775,3775,0
20230720,151200,375714955,3775,3775,3775,3775,100
20230720,151100,375337455,3770,3775,3775,3770,2109
20230720,151000,367386045,3770,3770,3770,3770,0
20230720,150900,367386045,3770,3770,3770,3770,2
20230720,150800,367378505,3775,3775,3775,3775,0
20230720,150700,367378505,3775,3775,3775,3775,0
20230720,150600,367378505,3775,3775,3775,3775,0
20230720,150500,367378505,3775,3775,3775,3775,0
20230720,150400,367378505,3775,3775,3775,3775,52
20230720,150300,367182205,3775,3775,3775,3775,1
20230720,150200,367178430,3775,3775,3775,3775,1404
20230720,150100,361878330,3775,3775,3775,3775,0
20230720,150000,361878330,3775,3775,3775,3775,80
20230720,145900,361576330,3765,3765,3765,3765,150
20230720,145800,361011580,3765,3765,3765,3765,0
20230720,145700,361011580,3765,3765,3765,3765,0
20230720,145600,361011580,3765,3770,3770,3765,100
20230720,145500,360634775,3770,3770,3770,3770,239
20230720,145400,359733745,3770,3770,3770,3770,0
20230720,145300,359733745,3770,3770,3770,3770,43
20230720,145200,359571635,3770,3770,3770,3770,556
20230720,145100,357475515,3775,3775,3775,3775,0
20230720,145000,357475515,3775,3775,3775,3770,5
20230720,144900,357456645,3770,3770,3770,3770,736
20230720,144800,354681925,3770,3770,3770,3770,0
20230720,144700,354681925,3770,3770,3770,3770,300
20230720,144600,353550925,3770,3770,3770,3770,2
20230720,144500,353543385,3770,3770,3770,3770,1110
20230720,144400,349358685,3770,3770,3770,3770,0
20230720,144300,349358685,3770,3770,3770,3770,43
20230720,144200,349196575,3770,3770,3770,3770,0
20230720,144100,349196575,3770,3770,3770,3770,726
20230720,144000,346459555,3770,3770,3770,3770,0
20230720,143900,346459555,3770,3770,3770,3770,0
20230720,143800,346459555,3770,3770,3770,3770,0
20230720,143700,346459555,3770,3770,3770,3770,0
20230720,143600,346459555,3770,3770,3770,3770,0
20230720,143500,346459555,3770,3770,3770,3770,0
20230720,143400,346459555,3770,3770,3770,3770,100
20230720,143300,346082555,3770,3770,3770,3770,20
20230720,143200,346007155,3770,3770,3770,3770,12
20230720,143100,345961915,3775,3775,3775,3775,0
20230720,143000,345961915,3775,3775,3775,3770,402
20230720,142900,344444375,3775,3775,3775,3775,5
20230720,142800,344425500,3770,3770,3770,3770,0
20230720,142700,344425500,3770,3770,3770,3770,0
20230720,142600,344425500,3770,3770,3770,3770,519
20230720,142500,342468870,3770,3770,3770,3770,0
20230720,142400,342468870,3770,3770,3770,3770,0
20230720,142300,342468870,3770,3770,3770,3770,0
20230720,142200,342468870,3770,3770,3770,3770,0
20230720,142100,342468870,3770,3775,3775,3770,101
20230720,142000,342087600,3770,3770,3770,3770,0
20230720,141900,342087600,3770,3770,3770,3770,150
20230720,141800,341522100,3765,3765,3765,3765,0
20230720,141700,341522100,3765,3765,3765,3765,37
20230720,141600,341382795,3765,3770,3770,3765,1018
20230720,141500,337545000,3770,3770,3770,3770,9
20230720,141400,337511070,3770,3770,3775,3770,135
20230720,141300,337001485,3770,3775,3775,3770,104
20230720,141200,336608905,3770,3770,3770,3770,0
20230720,141100,336608905,3770,3770,3770,3770,27
20230720,141000,336507115,3765,3765,3765,3765,0
20230720,140900,336507115,3765,3765,3765,3765,0
20230720,140800,336507115,3765,3765,3765,3765,0
20230720,140700,336507115,3765,3765,3765,3765,0
20230720,140600,336507115,3765,3765,3765,3765,0
20230720,140500,336507115,3765,3765,3765,3765,1177
20230720,140400,332075710,3765,3765,3765,3765,6
20230720,140300,332053120,3765,3765,3765,3765,0
20230720,140200,332053120,3765,3765,3765,3765,100
20230720,140100,331676620,3770,3770,3770,3770,0
20230720,140000,331676620,3770,3770,3770,3770,300
20230720,135900,330545620,3770,3770,3770,3770,11
20230720,135800,330504150,3770,3770,3770,3770,0
20230720,135700,330504150,3770,3770,3770,3770,6
20230720,135600,330481530,3765,3765,3765,3765,73
20230720,135500,330206685,3765,3765,3765,3765,55
20230720,135400,329999610,3765,3765,3765,3765,0
20230720,135300,329999610,3765,3770,3770,3765,34
20230720,135200,329871500,3770,3770,3770,3770,80
20230720,135100,329569900,3770,3770,3770,3770,382
20230720,135000,328129760,3770,3770,3770,3770,400
20230720,134900,326621760,3775,3775,3775,3775,0
20230720,134800,326621760,3775,3775,3775,3775,0
20230720,134700,326621760,3775,3775,3775,3775,0
20230720,134600,326621760,3775,3775,3775,3775,0
20230720,134500,326621760,3775,3775,3775,3775,1
20230720,134400,326617985,3770,3770,3770,3770,0
20230720,134300,326617985,3770,3770,3770,3770,0
20230720,134200,326617985,3770,3770,3770,3770,15
20230720,134100,326561435,3775,3775,3775,3775,28
20230720,134000,326455735,3770,3770,3770,3770,75
20230720,133900,326172985,3770,3770,3770,3770,1
20230720,133800,326169215,3770,3770,3770,3770,0
20230720,133700,326169215,3770,3770,3770,3770,0
20230720,133600,326169215,3770,3770,3770,3770,0
20230720,133500,326169215,3770,3770,3770,3770,0
20230720,133400,326169215,3770,3770,3770,3770,73
20230720,133300,325894005,3770,3770,3770,3770,5
20230720,133200,325875155,3775,3775,3775,3775,0
20230720,133100,325875155,3775,3775,3775,3775,0
20230720,133000,325875155,3775,3775,3775,3775,0
20230720,132900,325875155,3775,3775,3775,3775,0
20230720,132800,325875155,3775,3775,3775,3775,3
20230720,132700,325863830,3775,3770,3775,3770,433
20230720,132600,324230920,3770,3770,3770,3770,0
20230720,132500,324230920,3770,3770,3770,3770,200
20230720,132400,323476920,3775,3775,3775,3775,0
20230720,132300,323476920,3775,3775,3775,3775,0
20230720,132200,323476920,3775,3775,3775,3775,627
20230720,132100,321109995,3780,3780,3780,3780,0
20230720,132000,321109995,3780,3780,3780,3780,10
20230720,131900,321072195,3780,3780,3780,3780,0
20230720,131800,321072195,3780,3780,3780,3780,5
20230720,131700,321053295,3780,3780,3780,3780,2
20230720,131600,321045735,3780,3780,3780,3780,0
20230720,131500,321045735,3780,3780,3780,3780,2
20230720,131400,321038175,3770,3770,3770,3770,0
20230720,131300,321038175,3770,3770,3770,3770,0
20230720,131200,321038175,3770,3770,3770,3770,44
20230720,131100,320872295,3770,3770,3770,3770,918
20230720,131000,317411435,3775,3775,3775,3775,379
20230720,130900,315980710,3780,3780,3780,3780,1
20230720,130800,315976930,3780,3780,3780,3780,0
20230720,130700,315976930,3780,3780,3780,3780,389
20230720,130600,314506510,3780,3780,3780,3780,114
20230720,130500,314075590,3780,3780,3780,3780,500
20230720,130400,312185590,3775,3775,3775,3775,639
20230720,130300,309773365,3775,3775,3775,3775,50
20230720,130200,309584615,3780,3780,3780,3780,0
20230720,130100,309584615,3780,3780,3780,3780,0
20230720,130000,309584615,3780,3780,3780,3780,0
20230720,125900,309584615,3780,3780,3780,3780,0
20230720,125800,309584615,3780,3780,3780,3780,0
20230720,125700,309584615,3780,3780,3780,3780,0
20230720,125600,309584615,3780,3775,3780,3775,977
20230720,125500,305896150,3775,3775,3775,3775,681
20230720,125400,303325375,3780,3780,3780,3780,1
20230720,125300,303321595,3775,3775,3775,3775,120
20230720,125200,302868595,3775,3780,3780,3775,350
20230720,125100,301546845,3780,3780,3780,3780,0
20230720,125000,301546845,3780,3780,3780,3780,0
20230720,124900,301546845,3780,3775,3780,3775,3
20230720,124800,301535510,3775,3775,3775,3775,1000
20230720,124700,297760510,3780,3780,3780,3780,127
20230720,124600,297280450,3780,3780,3780,3780,0
20230720,124500,297280450,3780,3780,3780,3780,0
20230720,124400,297280450,3780,3780,3780,3780,0
20230720,124300,297280450,3780,3780,3780,3780,300
20230720,124200,296146450,3790,3790,3790,3790,0
20230720,124100,296146450,3790,3790,3790,3790,10
20230720,124000,296108550,3790,3790,3790,3790,1
20230720,123900,296104760,3790,3790,3790,3790,0
20230720,123800,296104760,3790,3790,3790,3790,100
20230720,123700,295725760,3790,3785,3790,3785,31
20230720,123600,295608295,3790,3780,3790,3780,993
20230720,123500,291854725,3780,3780,3780,3780,530
20230720,123400,289851325,3780,3780,3780,3780,100
20230720,123300,289473325,3780,3780,3780,3780,0
20230720,123200,289473325,3780,3780,3780,3780,0
20230720,123100,289473325,3780,3780,3780,3780,103
20230720,123000,289083985,3780,3780,3780,3780,0
20230720,122900,289083985,3780,3780,3780,3780,0
20230720,122800,289083985,3780,3780,3780,3780,1300
20230720,122700,284169985,3780,3780,3780,3780,0
20230720,122600,284169985,3780,3780,3780,3780,0
20230720,122500,284169985,3780,3780,3780,3780,0
20230720,122400,284169985,3780,3780,3780,3780,8
20230720,122300,284139745,3780,3780,3780,3780,12
20230720,122200,284094385,3790,3790,3790,3790,0
20230720,122100,284094385,3790,3790,3790,3790,27
20230720,122000,283992055,3775,3775,3775,3775,0
20230720,121900,283992055,3775,3775,3775,3775,335
20230720,121800,282727430,3775,3775,3775,3775,0
20230720,121700,282727430,3775,3780,3780,3775,1040
20230720,121600,278801080,3775,3775,3775,3775,0
20230720,121500,278801080,3775,3780,3780,3775,46
20230720,121400,278627375,3790,3790,3790,3790,100
20230720,121300,278248375,3790,3790,3790,3790,0
20230720,121200,278248375,3790,3790,3790,3790,0
20230720,121100,278248375,3790,3790,3790,3790,0
20230720,121000,278248375,3790,3790,3790,3790,1
20230720,120900,278244585,3775,3775,3775,3775,0
20230720,120800,278244585,3775,3775,3775,3775,0
20230720,120700,278244585,3775,3775,3775,3775,1
20230720,120600,278240810,3775,3775,3775,3775,0
20230720,120500,278240810,3775,3775,3775,3775,75
20230720,120400,277957685,3775,3775,3775,3775,2
20230720,120300,277950135,3775,3780,3780,3775,3881
20230720,120200,263296360,3780,3790,3790,3780,352
20230720,120100,261962300,3795,3795,3795,3795,0
20230720,120000,261962300,3795,3795,3795,3795,119
20230720,115900,261510695,3795,3795,3795,3795,862
20230720,115800,258239405,3795,3790,3795,3790,415
20230720,115700,256664515,3795,3795,3795,3795,51
20230720,115600,256470970,3795,3795,3795,3795,0
20230720,115500,256470970,3795,3795,3795,3795,30
20230720,115400,256357120,3795,3790,3795,3790,278
20230720,115300,255302120,3795,3790,3795,3790,52
20230720,115200,255104805,3795,3795,3795,3795,150
20230720,115100,254535555,3795,3795,3795,3795,0
20230720,115000,254535555,3795,3795,3795,3795,0
20230720,114900,254535555,3795,3795,3795,3795,0
20230720,114800,254535555,3795,3795,3795,3795,2
20230720,114700,254527965,3780,3780,3780,3780,0
20230720,114600,254527965,3780,3780,3780,3780,0
20230720,114500,254527965,3780,3780,3780,3780,0
20230720,114400,254527965,3780,3780,3780,3780,6
20230720,114300,254505285,3780,3780,3780,3780,0
20230720,114200,254505285,3780,3780,3780,3780,1
20230720,114100,254501505,3780,3780,3780,3780,153
20230720,114000,253923165,3780,3780,3780,3780,239
20230720,113900,253019745,3775,3795,3795,3775,2249
20230720,113800,244512760,3790,3790,3790,3790,0
20230720,113700,244512760,3790,3790,3790,3790,30
20230720,113600,244399060,3790,3790,3790,3790,826
20230720,113500,241268520,3790,3790,3790,3790,5
20230720,113400,241249570,3790,3790,3790,3790,2
20230720,113300,241241990,3790,3795,3795,3790,156
20230720,113200,240650500,3795,3795,3795,3795,0
20230720,113100,240650500,3795,3795,3795,3795,1
20230720,113000,240646705,3780,3780,3780,3780,1433
20230720,112900,235229965,3780,3780,3780,3780,0
20230720,112800,235229965,3780,3780,3780,3780,0
20230720,112700,235229965,3780,3780,3780,3780,400
20230720,112600,233717965,3780,3780,3780,3780,50
20230720,112500,233528965,3780,3780,3780,3780,0
20230720,112400,233528965,3780,3780,3780,3780,0
20230720,112300,233528965,3780,3780,3780,3780,0
20230720,112200,233528965,3780,3780,3780,3780,189
20230720,112100,232814545,3780,3780,3780,3780,1002
20230720,112000,229026985,3780,3780,3780,3780,1297
20230720,111900,224124325,3780,3780,3780,3780,3
20230720,111800,224112985,3780,3780,3780,3780,153
20230720,111700,223534645,3780,3780,3780,3780,12
20230720,111600,223489285,3780,3780,3780,3780,0
20230720,111500,223489285,3780,3780,3780,3780,0
20230720,111400,223489285,3780,3780,3780,3780,0
20230720,111300,223489285,3780,3780,3780,3780,1
20230720,111200,223485505,3760,3760,3760,3760,0
20230720,111100,223485505,3760,3760,3760,3760,0
20230720,111000,223485505,3760,3765,3765,3760,100
20230720,110900,223109145,3760,3760,3760,3760,0
20230720,110800,223109145,3760,3760,3760,3760,605
20230720,110700,220834345,3765,3775,3775,3765,969
20230720,110600,217185125,3770,3770,3770,3770,0
20230720,110500,217185125,3770,3770,3770,3770,0
20230720,110400,217185125,3770,3770,3770,3770,0
20230720,110300,217185125,3770,3770,3770,3770,51
20230720,110200,216992855,3765,3765,3765,3765,0
20230720,110100,216992855,3765,3765,3765,3765,784
20230720,110000,214041095,3765,3765,3770,3765,1722
20230720,105900,207557740,3770,3775,3775,3770,702
20230720,105800,204911125,3775,3775,3775,3775,120
20230720,105700,204458125,3780,3785,3785,3780,1542
20230720,105600,198629305,3785,3785,3785,3785,0
20230720,105500,198629305,3785,3785,3785,3785,38
20230720,105400,198485475,3795,3795,3795,3795,0
20230720,105300,198485475,3795,3795,3795,3795,0
20230720,105200,198485475,3795,3795,3795,3795,0
20230720,105100,198485475,3795,3795,3795,3795,384
20230720,105000,197028195,3800,3800,3800,3800,0
20230720,104900,197028195,3800,3800,3800,3800,0
20230720,104800,197028195,3800,3795,3800,3795,516
20230720,104700,195069225,3795,3795,3795,3795,1
20230720,104600,195065430,3800,3800,3800,3800,0
20230720,104500,195065430,3800,3800,3800,3800,5
20230720,104400,195046430,3800,3780,3800,3780,19
20230720,104300,194974250,3800,3795,3800,3795,556
20230720,104200,192863985,3795,3795,3795,3795,0
20230720,104100,192863985,3795,3795,3795,3795,0
20230720,104000,192863985,3795,3795,3795,3795,0
20230720,103900,192863985,3795,3795,3795,3795,0
20230720,103800,192863985,3795,3795,3795,3795,400
20230720,103700,191345985,3795,3795,3795,3785,8
20230720,103600,191315660,3780,3780,3780,3780,0
20230720,103500,191315660,3780,3780,3780,3780,304
20230720,103400,190166540,3785,3785,3785,3785,20
20230720,103300,190090840,3785,3790,3790,3785,51
20230720,103200,189897555,3790,3790,3790,3790,0
20230720,103100,189897555,3790,3790,3790,3790,239
20230720,103000,188991745,3790,3795,3795,3785,21
20230720,102900,188912130,3795,3795,3795,3795,3
20230720,102800,188900745,3790,3795,3795,3790,11
20230720,102700,188859005,3795,3795,3795,3795,100
20230720,102600,188479505,3795,3795,3795,3795,135
20230720,102500,187967180,3795,3795,3795,3795,87
20230720,102400,187637015,3790,3775,3790,3775,2322
20230720,102300,178853380,3775,3775,3775,3775,0
20230720,102200,178853380,3775,3775,3780,3775,5608
20230720,102100,157658830,3775,3775,3775,3775,2000
20230720,102000,150108830,3770,3770,3770,3770,81
20230720,101900,149803460,3770,3770,3770,3770,0
20230720,101800,149803460,3770,3775,3775,3770,102
20230720,101700,149418910,3775,3775,3775,3775,100
20230720,101600,149041410,3775,3775,3775,3775,0
20230720,101500,149041410,3775,3775,3775,3775,0
20230720,101400,149041410,3775,3775,3775,3775,0
20230720,101300,149041410,3775,3775,3775,3775,0
20230720,101200,149041410,3775,3775,3775,3775,496
20230720,101100,147169010,3775,3775,3775,3775,0
20230720,101000,147169010,3775,3775,3775,3775,0
20230720,100900,147169010,3775,3775,3775,3775,1638
20230720,100800,140985560,3775,3775,3775,3775,0
20230720,100700,140985560,3775,3770,3775,3770,1000
20230720,100600,137211280,3765,3765,3765,3765,900
20230720,100500,133822780,3765,3765,3765,3765,85
20230720,100400,133502755,3770,3770,3770,3770,1
20230720,100300,133498985,3770,3770,3770,3770,0
20230720,100200,133498985,3770,3770,3770,3770,0
20230720,100100,133498985,3770,3770,3770,3770,1460
20230720,100000,127994785,3770,3765,3770,3765,235
20230720,095900,127109760,3765,3765,3765,3765,0
20230720,095800,127109760,3765,3765,3765,3765,0
20230720,095700,127109760,3765,3765,3765,3765,308
20230720,095600,125950140,3765,3765,3765,3765,707
20230720,095500,123288285,3760,3760,3760,3760,0
20230720,095400,123288285,3760,3760,3760,3760,0
20230720,095300,123288285,3760,3760,3760,3760,0
20230720,095200,123288285,3760,3760,3760,3760,2
20230720,095100,123280765,3765,3765,3765,3760,272
20230720,095000,122257990,3765,3760,3765,3755,1135
20230720,094900,117994840,3760,3765,3765,3760,47
20230720,094800,117818110,3765,3765,3765,3765,4
20230720,094700,117803050,3765,3765,3765,3765,9
20230720,094600,117769165,3755,3755,3755,3755,90
20230720,094500,117431215,3755,3755,3755,3755,16
20230720,094400,117371135,3780,3760,3780,3750,899
20230720,094300,113993035,3760,3770,3770,3760,16100
20230720,094200,53380990,3775,3775,3775,3775,11
20230720,094100,53339465,3775,3775,3775,3775,1730
20230720,094000,46808715,3775,3775,3775,3775,0
20230720,093900,46808715,3775,3775,3775,3775,10
20230720,093800,46770965,3775,3775,3775,3775,85
20230720,093700,46450090,3780,3780,3780,3780,6
20230720,093600,46427410,3775,3775,3775,3775,186
20230720,093500,45725260,3770,3770,3770,3770,648
20230720,093400,43282300,3775,3775,3775,3775,16
20230720,093300,43221900,3775,3775,3775,3775,10
20230720,093200,43184150,3775,3775,3775,3775,3
20230720,093100,43172825,3775,3775,3775,3775,1
20230720,093000,43169050,3770,3770,3770,3770,0
20230720,092900,43169050,3770,3770,3770,3770,200
20230720,092800,42415050,3770,3775,3775,3770,82
20230720,092700,42105510,3775,3765,3775,3765,501
20230720,092600,40214245,3765,3765,3765,3765,1
20230720,092500,40210480,3765,3765,3765,3765,0
20230720,092400,40210480,3765,3765,3765,3765,390
20230720,092300,38742130,3765,3765,3765,3765,70
20230720,092200,38478580,3765,3765,3765,3765,221
20230720,092100,37646515,3765,3765,3765,3765,0
20230720,092000,37646515,3765,3765,3765,3765,30
20230720,091900,37533565,3765,3765,3765,3765,1515
20230720,091800,31829590,3770,3770,3770,3770,347
20230720,091700,30521400,3770,3770,3770,3770,10
20230720,091600,30483700,3765,3765,3765,3765,8
20230720,091500,30453580,3765,3765,3765,3765,1829
20230720,091400,23567395,3770,3770,3770,3770,46
20230720,091300,23393975,3785,3785,3785,3785,0
20230720,091200,23393975,3785,3785,3785,3785,300
20230720,091100,22258475,3785,3785,3785,3785,10
20230720,091000,22220625,3785,3785,3785,3785,909
20230720,090900,18780060,3785,3765,3785,3765,660
20230720,090800,16288655,3770,3770,3770,3770,0
20230720,090700,16288655,3770,3770,3770,3770,1211
20230720,090600,11723185,3770,3770,3770,3770,0
20230720,090500,11723185,3770,3770,3770,3770,1000
20230720,090400,7953185,3770,3770,3770,3770,0
20230720,090300,7953185,3770,3770,3770,3770,100
20230720,090200,7576185,3765,3765,3765,3765,21
20230720,090100,7497120,3780,3775,3780,3770,905
20230720,090000,4080775,3775,3775,3775,3775,1081