KissMeData/042500/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191400,86428815,4230,4230,4230,4230,252
20230720,191300,86428815,4230,4230,4230,4230,0
20230720,191200,86428815,4230,4230,4230,4230,0
20230720,191100,86428815,4230,4230,4230,4230,0
20230720,191000,86428815,4230,4230,4230,4230,0
20230720,190900,86428815,4230,4230,4230,4230,0
20230720,190800,86428815,4230,4230,4230,4230,0
20230720,190700,86428815,4230,4230,4230,4230,0
20230720,190600,86428815,4230,4230,4230,4230,0
20230720,190500,86428815,4230,4230,4230,4230,0
20230720,190400,86428815,4230,4230,4230,4230,0
20230720,190300,86428815,4230,4230,4230,4230,0
20230720,190200,86428815,4230,4230,4230,4230,0
20230720,190100,86428815,4230,4230,4230,4230,0
20230720,190000,86428815,4230,4230,4230,4230,0
20230720,185900,86428815,4230,4230,4230,4230,0
20230720,185800,86428815,4230,4230,4230,4230,0
20230720,185700,86428815,4230,4230,4230,4230,0
20230720,185600,86428815,4230,4230,4230,4230,0
20230720,185500,86428815,4230,4230,4230,4230,0
20230720,185400,86428815,4230,4230,4230,4230,0
20230720,185300,86428815,4230,4230,4230,4230,0
20230720,185200,86428815,4230,4230,4230,4230,0
20230720,185100,86428815,4230,4230,4230,4230,0
20230720,185000,86428815,4230,4230,4230,4230,0
20230720,184900,86428815,4230,4230,4230,4230,0
20230720,184800,86428815,4230,4230,4230,4230,0
20230720,184700,86428815,4230,4230,4230,4230,0
20230720,184600,86428815,4230,4230,4230,4230,0
20230720,184500,86428815,4230,4230,4230,4230,0
20230720,184400,86428815,4230,4230,4230,4230,252
20230720,184300,86428815,4230,4230,4230,4230,0
20230720,184200,86428815,4230,4230,4230,4230,0
20230720,184100,86428815,4230,4230,4230,4230,0
20230720,184000,86428815,4230,4230,4230,4230,0
20230720,183900,86428815,4230,4230,4230,4230,0
20230720,183800,86428815,4230,4230,4230,4230,0
20230720,183700,86428815,4230,4230,4230,4230,0
20230720,183600,86428815,4230,4230,4230,4230,0
20230720,183500,86428815,4230,4230,4230,4230,0
20230720,183400,86428815,4230,4230,4230,4230,0
20230720,183300,86428815,4230,4230,4230,4230,0
20230720,183200,86428815,4230,4230,4230,4230,0
20230720,183100,86428815,4230,4230,4230,4230,0
20230720,183000,86428815,4230,4230,4230,4230,0
20230720,182900,86428815,4230,4230,4230,4230,0
20230720,182800,86428815,4230,4230,4230,4230,0
20230720,182700,86428815,4230,4230,4230,4230,0
20230720,182600,86428815,4230,4230,4230,4230,0
20230720,182500,86428815,4230,4230,4230,4230,0
20230720,182400,86428815,4230,4230,4230,4230,0
20230720,182300,86428815,4230,4230,4230,4230,0
20230720,182200,86428815,4230,4230,4230,4230,0
20230720,182100,86428815,4230,4230,4230,4230,0
20230720,182000,86428815,4230,4230,4230,4230,0
20230720,181900,86428815,4230,4230,4230,4230,0
20230720,181800,86428815,4230,4230,4230,4230,0
20230720,181700,86428815,4230,4230,4230,4230,0
20230720,181600,86428815,4230,4230,4230,4230,0
20230720,181500,86428815,4230,4230,4230,4230,0
20230720,181400,86428815,4230,4230,4230,4230,252
20230720,181300,86428815,4230,4230,4230,4230,0
20230720,181200,86428815,4230,4230,4230,4230,0
20230720,181100,86428815,4230,4230,4230,4230,0
20230720,181000,86428815,4230,4230,4230,4230,0
20230720,180900,86428815,4230,4230,4230,4230,0
20230720,180800,86428815,4230,4230,4230,4230,0
20230720,180700,86428815,4230,4230,4230,4230,0
20230720,180600,86428815,4230,4230,4230,4230,0
20230720,180500,86428815,4230,4230,4230,4230,0
20230720,180400,86428815,4230,4230,4230,4230,0
20230720,180300,86428815,4230,4230,4230,4230,0
20230720,180200,86428815,4230,4230,4230,4230,0
20230720,180100,86428815,4230,4230,4230,4230,0
20230720,180000,86428815,4230,4230,4230,4230,0
20230720,175900,86428815,4230,4230,4230,4230,0
20230720,175800,86428815,4230,4230,4230,4230,0
20230720,175700,86428815,4230,4230,4230,4230,0
20230720,175600,86428815,4230,4230,4230,4230,0
20230720,175500,86428815,4230,4230,4230,4230,0
20230720,175400,86428815,4230,4230,4230,4230,0
20230720,175300,86428815,4230,4230,4230,4230,0
20230720,175200,86428815,4230,4230,4230,4230,0
20230720,175100,86428815,4230,4230,4230,4230,0
20230720,175000,86428815,4230,4230,4230,4230,0
20230720,174900,86428815,4230,4230,4230,4230,0
20230720,174800,86428815,4230,4230,4230,4230,0
20230720,174700,86428815,4230,4230,4230,4230,0
20230720,174600,86428815,4230,4230,4230,4230,0
20230720,174500,86428815,4230,4230,4230,4230,0
20230720,174400,86428815,4230,4230,4230,4230,252
20230720,174300,86428815,4230,4230,4230,4230,0
20230720,174200,86428815,4230,4230,4230,4230,0
20230720,174100,86428815,4230,4230,4230,4230,0
20230720,174000,86428815,4230,4230,4230,4230,0
20230720,173900,86428815,4230,4230,4230,4230,0
20230720,173800,86428815,4230,4230,4230,4230,0
20230720,173700,86428815,4230,4230,4230,4230,0
20230720,173600,86428815,4230,4230,4230,4230,0
20230720,173500,86428815,4230,4230,4230,4230,0
20230720,173400,86428815,4230,4230,4230,4230,0
20230720,173300,86428815,4230,4230,4230,4230,0
20230720,173200,86428815,4230,4230,4230,4230,0
20230720,173100,86428815,4230,4230,4230,4230,0
20230720,173000,86428815,4230,4230,4230,4230,0
20230720,172900,86428815,4230,4230,4230,4230,0
20230720,172800,86428815,4230,4230,4230,4230,0
20230720,172700,86428815,4230,4230,4230,4230,0
20230720,172600,86428815,4230,4230,4230,4230,0
20230720,172500,86428815,4230,4230,4230,4230,0
20230720,172400,86428815,4230,4230,4230,4230,0
20230720,172300,86428815,4230,4230,4230,4230,0
20230720,172200,86428815,4230,4230,4230,4230,0
20230720,172100,86428815,4230,4230,4230,4230,0
20230720,172000,86428815,4230,4230,4230,4230,0
20230720,171900,86428815,4230,4230,4230,4230,0
20230720,171800,86428815,4230,4230,4230,4230,0
20230720,171700,86428815,4230,4230,4230,4230,0
20230720,171600,86428815,4230,4230,4230,4230,0
20230720,171500,86428815,4230,4230,4230,4230,0
20230720,171400,86428815,4230,4230,4230,4230,252
20230720,171300,86428815,4230,4230,4230,4230,0
20230720,171200,86428815,4230,4230,4230,4230,0
20230720,171100,86428815,4230,4230,4230,4230,0
20230720,171000,86428815,4230,4230,4230,4230,0
20230720,170900,86428815,4230,4230,4230,4230,0
20230720,170800,86428815,4230,4230,4230,4230,0
20230720,170700,86428815,4230,4230,4230,4230,0
20230720,170600,86428815,4230,4230,4230,4230,0
20230720,170500,86428815,4230,4230,4230,4230,0
20230720,170400,86428815,4230,4230,4230,4230,0
20230720,170300,86428815,4230,4230,4230,4230,0
20230720,170200,86428815,4230,4230,4230,4230,0
20230720,170100,86428815,4230,4230,4230,4230,0
20230720,170000,86428815,4230,4230,4230,4230,0
20230720,165900,86428815,4230,4230,4230,4230,0
20230720,165800,86428815,4230,4230,4230,4230,0
20230720,165700,86428815,4230,4230,4230,4230,0
20230720,165600,86428815,4230,4230,4230,4230,0
20230720,165500,86428815,4230,4230,4230,4230,0
20230720,165400,86428815,4230,4230,4230,4230,0
20230720,165300,86428815,4230,4230,4230,4230,0
20230720,165200,86428815,4230,4230,4230,4230,0
20230720,165100,86428815,4230,4230,4230,4230,0
20230720,165000,86428815,4230,4230,4230,4230,0
20230720,164900,86428815,4230,4230,4230,4230,0
20230720,164800,86428815,4230,4230,4230,4230,0
20230720,164700,86428815,4230,4230,4230,4230,0
20230720,164600,86428815,4230,4230,4230,4230,0
20230720,164500,86428815,4230,4230,4230,4230,0
20230720,164400,86428815,4230,4230,4230,4230,252
20230720,164300,86428815,4230,4230,4230,4230,0
20230720,164200,86428815,4230,4230,4230,4230,0
20230720,164100,86428815,4230,4230,4230,4230,0
20230720,164000,86428815,4230,4230,4230,4230,0
20230720,163900,86428815,4230,4230,4230,4230,0
20230720,163800,86428815,4230,4230,4230,4230,0
20230720,163700,86428815,4230,4230,4230,4230,0
20230720,163600,86428815,4230,4230,4230,4230,0
20230720,163500,86428815,4230,4230,4230,4230,0
20230720,163400,86428815,4230,4230,4230,4230,0
20230720,163300,86428815,4230,4230,4230,4230,0
20230720,163200,86428815,4230,4230,4230,4230,0
20230720,163100,86428815,4230,4230,4230,4230,0
20230720,163000,86428815,4230,4230,4230,4230,0
20230720,162900,86428815,4230,4230,4230,4230,0
20230720,162800,86428815,4230,4230,4230,4230,0
20230720,162700,86428815,4230,4230,4230,4230,0
20230720,162600,86428815,4230,4230,4230,4230,0
20230720,162500,86428815,4230,4230,4230,4230,0
20230720,162400,86428815,4230,4230,4230,4230,0
20230720,162300,86428815,4230,4230,4230,4230,0
20230720,162200,86428815,4230,4230,4230,4230,0
20230720,162100,86428815,4230,4230,4230,4230,0
20230720,162000,86428815,4230,4230,4230,4230,0
20230720,161900,86428815,4230,4230,4230,4230,0
20230720,161800,86428815,4230,4230,4230,4230,0
20230720,161700,86428815,4230,4230,4230,4230,0
20230720,161600,86428815,4230,4230,4230,4230,0
20230720,161500,86428815,4230,4230,4230,4230,0
20230720,161400,86428815,4230,4230,4230,4230,252
20230720,161300,86428815,4230,4230,4230,4230,0
20230720,161200,86428815,4230,4230,4230,4230,0
20230720,161100,86428815,4230,4230,4230,4230,0
20230720,161000,86428815,4230,4230,4230,4230,0
20230720,160900,86428815,4230,4230,4230,4230,0
20230720,160800,86428815,4230,4230,4230,4230,0
20230720,160700,86428815,4230,4230,4230,4230,0
20230720,160600,86428815,4230,4230,4230,4230,0
20230720,160500,86428815,4230,4230,4230,4230,0
20230720,160400,86428815,4230,4230,4230,4230,0
20230720,160300,86428815,4230,4230,4230,4230,0
20230720,160200,86428815,4230,4230,4230,4230,0
20230720,160100,86428815,4230,4230,4230,4230,0
20230720,160000,86428815,4230,4230,4230,4230,0
20230720,155900,86428815,4230,4230,4230,4230,0
20230720,155800,86428815,4230,4230,4230,4230,0
20230720,155700,86428815,4230,4230,4230,4230,0
20230720,155600,86428815,4230,4230,4230,4230,0
20230720,155500,86428815,4230,4230,4230,4230,0
20230720,155400,86428815,4230,4230,4230,4230,0
20230720,155300,86428815,4230,4230,4230,4230,0
20230720,155200,86428815,4230,4230,4230,4230,0
20230720,155100,86428815,4230,4230,4230,4230,0
20230720,155000,86428815,4230,4230,4230,4230,0
20230720,154900,86428815,4230,4230,4230,4230,0
20230720,154800,86428815,4230,4230,4230,4230,0
20230720,154700,86428815,4230,4230,4230,4230,0
20230720,154600,86428815,4230,4230,4230,4230,0
20230720,154500,86428815,4230,4230,4230,4230,0
20230720,154400,86428815,4230,4230,4230,4230,252
20230720,154300,86428815,4230,4230,4230,4230,0
20230720,154200,86428815,4230,4230,4230,4230,0
20230720,154100,86428815,4230,4230,4230,4230,0
20230720,154000,86428815,4230,4230,4230,4230,0
20230720,153900,86428815,4230,4230,4230,4230,0
20230720,153800,86428815,4230,4230,4230,4230,0
20230720,153700,86428815,4230,4230,4230,4230,0
20230720,153600,86428815,4230,4230,4230,4230,0
20230720,153500,86428815,4230,4230,4230,4230,0
20230720,153400,86428815,4230,4230,4230,4230,0
20230720,153300,86428815,4230,4230,4230,4230,0
20230720,153200,86428815,4230,4230,4230,4230,0
20230720,153100,86428815,4230,4230,4230,4230,0
20230720,153000,86428815,4230,4230,4230,4230,252
20230720,152900,85362855,4240,4240,4240,4240,0
20230720,152800,85362855,4240,4240,4240,4240,0
20230720,152700,85362855,4240,4240,4240,4240,0
20230720,152600,85362855,4240,4240,4240,4240,0
20230720,152500,85362855,4240,4240,4240,4240,0
20230720,152400,85362855,4240,4240,4240,4240,0
20230720,152300,85362855,4240,4240,4240,4240,0
20230720,152200,85362855,4240,4240,4240,4240,0
20230720,152100,85362855,4240,4240,4240,4240,0
20230720,152000,85362855,4240,4240,4240,4240,0
20230720,151900,85362855,4240,4240,4240,4240,0
20230720,151800,85362855,4240,4240,4240,4240,0
20230720,151700,85362855,4240,4240,4240,4240,0
20230720,151600,85362855,4240,4240,4240,4240,0
20230720,151500,85362855,4240,4235,4240,4235,27
20230720,151400,85248395,4235,4235,4235,4235,504
20230720,151300,83113955,4235,4235,4240,4235,985
20230720,151200,78939980,4235,4235,4235,4235,14
20230720,151100,78880690,4230,4230,4230,4230,200
20230720,151000,78034690,4235,4235,4235,4235,49
20230720,150900,77827175,4230,4230,4230,4230,0
20230720,150800,77827175,4230,4230,4230,4230,0
20230720,150700,77827175,4230,4230,4230,4230,0
20230720,150600,77827175,4230,4230,4230,4230,0
20230720,150500,77827175,4230,4230,4230,4230,0
20230720,150400,77827175,4230,4230,4230,4230,0
20230720,150300,77827175,4230,4230,4230,4230,0
20230720,150200,77827175,4230,4230,4230,4230,0
20230720,150100,77827175,4230,4230,4230,4230,0
20230720,150000,77827175,4230,4230,4230,4230,120
20230720,145900,77319575,4230,4235,4235,4230,220
20230720,145800,76388875,4240,4240,4240,4240,0
20230720,145700,76388875,4240,4240,4240,4240,5
20230720,145600,76367675,4235,4235,4235,4235,2
20230720,145500,76359205,4235,4235,4235,4235,0
20230720,145400,76359205,4235,4235,4235,4235,1
20230720,145300,76354970,4240,4240,4240,4240,0
20230720,145200,76354970,4240,4240,4240,4240,0
20230720,145100,76354970,4240,4240,4240,4240,0
20230720,145000,76354970,4240,4240,4240,4240,226
20230720,144900,75396730,4235,4235,4235,4235,208
20230720,144800,74515850,4235,4235,4235,4235,0
20230720,144700,74515850,4235,4235,4235,4235,0
20230720,144600,74515850,4235,4235,4235,4235,39
20230720,144500,74350685,4235,4235,4235,4235,2
20230720,144400,74342215,4235,4235,4235,4235,0
20230720,144300,74342215,4235,4235,4235,4235,0
20230720,144200,74342215,4235,4235,4235,4235,0
20230720,144100,74342215,4235,4235,4235,4235,1
20230720,144000,74337980,4230,4230,4230,4230,11
20230720,143900,74291450,4230,4230,4230,4230,22
20230720,143800,74198390,4235,4230,4235,4220,1212
20230720,143700,69081710,4235,4235,4235,4235,0
20230720,143600,69081710,4235,4235,4235,4235,0
20230720,143500,69081710,4235,4235,4235,4235,0
20230720,143400,69081710,4235,4235,4235,4235,0
20230720,143300,69081710,4235,4235,4235,4235,0
20230720,143200,69081710,4235,4235,4235,4235,0
20230720,143100,69081710,4235,4235,4235,4235,0
20230720,143000,69081710,4235,4235,4235,4235,1
20230720,142900,69077475,4235,4235,4235,4235,0
20230720,142800,69077475,4235,4235,4235,4235,0
20230720,142700,69077475,4235,4235,4235,4235,0
20230720,142600,69077475,4235,4235,4235,4235,0
20230720,142500,69077475,4235,4235,4235,4235,0
20230720,142400,69077475,4235,4235,4235,4235,0
20230720,142300,69077475,4235,4235,4235,4235,10
20230720,142200,69035125,4235,4235,4235,4235,0
20230720,142100,69035125,4235,4235,4235,4235,0
20230720,142000,69035125,4235,4235,4235,4235,0
20230720,141900,69035125,4235,4235,4235,4235,0
20230720,141800,69035125,4235,4230,4235,4220,95
20230720,141700,68634030,4230,4230,4230,4230,0
20230720,141600,68634030,4230,4230,4230,4230,0
20230720,141500,68634030,4230,4230,4230,4230,0
20230720,141400,68634030,4230,4230,4230,4230,0
20230720,141300,68634030,4230,4230,4230,4230,26
20230720,141200,68524050,4230,4230,4230,4230,0
20230720,141100,68524050,4230,4230,4230,4230,0
20230720,141000,68524050,4230,4230,4230,4230,0
20230720,140900,68524050,4230,4230,4230,4230,0
20230720,140800,68524050,4230,4235,4235,4230,502
20230720,140700,66400580,4240,4240,4240,4240,0
20230720,140600,66400580,4240,4240,4240,4240,0
20230720,140500,66400580,4240,4240,4240,4240,0
20230720,140400,66400580,4240,4240,4240,4240,60
20230720,140300,66146180,4225,4225,4225,4225,0
20230720,140200,66146180,4225,4225,4225,4225,0
20230720,140100,66146180,4225,4225,4225,4225,0
20230720,140000,66146180,4225,4225,4225,4225,0
20230720,135900,66146180,4225,4225,4225,4225,0
20230720,135800,66146180,4225,4225,4225,4225,0
20230720,135700,66146180,4225,4225,4225,4225,0
20230720,135600,66146180,4225,4230,4230,4225,48
20230720,135500,65943370,4230,4230,4230,4230,0
20230720,135400,65943370,4230,4230,4230,4230,0
20230720,135300,65943370,4230,4230,4230,4230,0
20230720,135200,65943370,4230,4230,4230,4230,0
20230720,135100,65943370,4230,4230,4230,4230,0
20230720,135000,65943370,4230,4230,4230,4230,0
20230720,134900,65943370,4230,4230,4230,4230,0
20230720,134800,65943370,4230,4230,4230,4230,20
20230720,134700,65858770,4235,4235,4235,4235,0
20230720,134600,65858770,4235,4235,4235,4235,0
20230720,134500,65858770,4235,4235,4235,4235,0
20230720,134400,65858770,4235,4235,4235,4235,0
20230720,134300,65858770,4235,4235,4235,4235,0
20230720,134200,65858770,4235,4235,4235,4235,0
20230720,134100,65858770,4235,4235,4235,4235,0
20230720,134000,65858770,4235,4235,4235,4235,1
20230720,133900,65854535,4230,4230,4230,4230,6
20230720,133800,65829155,4235,4230,4235,4230,7
20230720,133700,65799540,4230,4230,4230,4230,170
20230720,133600,65080440,4230,4230,4230,4230,0
20230720,133500,65080440,4230,4230,4230,4230,3
20230720,133400,65067750,4230,4230,4230,4230,3
20230720,133300,65055060,4230,4235,4235,4230,83
20230720,133200,64703955,4230,4230,4230,4230,0
20230720,133100,64703955,4230,4230,4230,4230,4
20230720,133000,64687035,4235,4235,4235,4235,0
20230720,132900,64687035,4235,4235,4235,4235,3
20230720,132800,64674330,4235,4235,4235,4235,0
20230720,132700,64674330,4235,4235,4235,4235,0
20230720,132600,64674330,4235,4235,4235,4235,0
20230720,132500,64674330,4235,4235,4235,4235,0
20230720,132400,64674330,4235,4235,4235,4235,0
20230720,132300,64674330,4235,4235,4235,4235,0
20230720,132200,64674330,4235,4235,4235,4235,0
20230720,132100,64674330,4235,4235,4235,4235,0
20230720,132000,64674330,4235,4235,4235,4235,0
20230720,131900,64674330,4235,4235,4235,4235,0
20230720,131800,64674330,4235,4235,4235,4235,0
20230720,131700,64674330,4235,4235,4235,4235,0
20230720,131600,64674330,4235,4235,4235,4235,0
20230720,131500,64674330,4235,4235,4235,4235,0
20230720,131400,64674330,4235,4235,4235,4235,0
20230720,131300,64674330,4235,4235,4235,4235,0
20230720,131200,64674330,4235,4235,4235,4235,0
20230720,131100,64674330,4235,4230,4235,4230,6
20230720,131000,64648945,4230,4230,4230,4230,0
20230720,130900,64648945,4230,4235,4235,4230,161
20230720,130800,63967665,4240,4240,4240,4240,0
20230720,130700,63967665,4240,4240,4240,4240,0
20230720,130600,63967665,4240,4240,4240,4240,2
20230720,130500,63959185,4240,4240,4240,4240,8
20230720,130400,63925265,4240,4240,4240,4240,0
20230720,130300,63925265,4240,4240,4240,4240,0
20230720,130200,63925265,4240,4240,4240,4240,99
20230720,130100,63505505,4240,4240,4240,4240,0
20230720,130000,63505505,4240,4240,4240,4240,478
20230720,125900,61478785,4240,4240,4240,4240,0
20230720,125800,61478785,4240,4240,4240,4240,0
20230720,125700,61478785,4240,4240,4240,4240,0
20230720,125600,61478785,4240,4240,4240,4240,3
20230720,125500,61466065,4230,4230,4230,4230,11
20230720,125400,61419535,4220,4220,4220,4220,0
20230720,125300,61419535,4220,4220,4220,4220,0
20230720,125200,61419535,4220,4220,4220,4220,0
20230720,125100,61419535,4220,4220,4220,4220,0
20230720,125000,61419535,4220,4245,4245,4220,111
20230720,124900,60951090,4215,4220,4220,4215,1000
20230720,124800,56736035,4220,4235,4235,4220,1000
20230720,124700,52514890,4245,4245,4245,4245,0
20230720,124600,52514890,4245,4245,4245,4245,0
20230720,124500,52514890,4245,4245,4245,4245,0
20230720,124400,52514890,4245,4245,4245,4245,0
20230720,124300,52514890,4245,4245,4245,4245,0
20230720,124200,52514890,4245,4245,4245,4245,0
20230720,124100,52514890,4245,4245,4245,4245,0
20230720,124000,52514890,4245,4245,4245,4245,0
20230720,123900,52514890,4245,4245,4245,4245,0
20230720,123800,52514890,4245,4245,4245,4245,0
20230720,123700,52514890,4245,4245,4245,4245,46
20230720,123600,52319620,4245,4245,4245,4245,0
20230720,123500,52319620,4245,4245,4245,4245,0
20230720,123400,52319620,4245,4245,4245,4245,0
20230720,123300,52319620,4245,4245,4245,4245,0
20230720,123200,52319620,4245,4245,4245,4245,0
20230720,123100,52319620,4245,4245,4245,4245,0
20230720,123000,52319620,4245,4245,4245,4245,0
20230720,122900,52319620,4245,4245,4245,4245,0
20230720,122800,52319620,4245,4245,4245,4245,0
20230720,122700,52319620,4245,4245,4245,4245,0
20230720,122600,52319620,4245,4245,4245,4245,0
20230720,122500,52319620,4245,4245,4245,4245,5
20230720,122400,52298395,4245,4245,4245,4245,0
20230720,122300,52298395,4245,4245,4245,4245,0
20230720,122200,52298395,4245,4245,4245,4245,0
20230720,122100,52298395,4245,4245,4245,4245,0
20230720,122000,52298395,4245,4245,4245,4245,0
20230720,121900,52298395,4245,4245,4245,4245,0
20230720,121800,52298395,4245,4245,4245,4245,0
20230720,121700,52298395,4245,4245,4245,4245,1
20230720,121600,52294150,4225,4225,4225,4225,0
20230720,121500,52294150,4225,4225,4225,4225,0
20230720,121400,52294150,4225,4225,4225,4225,0
20230720,121300,52294150,4225,4225,4225,4225,0
20230720,121200,52294150,4225,4225,4225,4225,0
20230720,121100,52294150,4225,4225,4225,4225,0
20230720,121000,52294150,4225,4225,4225,4225,0
20230720,120900,52294150,4225,4225,4225,4225,0
20230720,120800,52294150,4225,4225,4225,4225,125
20230720,120700,51766025,4225,4225,4225,4225,0
20230720,120600,51766025,4225,4225,4225,4225,0
20230720,120500,51766025,4225,4225,4225,4225,0
20230720,120400,51766025,4225,4225,4225,4225,0
20230720,120300,51766025,4225,4225,4225,4225,20
20230720,120200,51681525,4225,4225,4225,4225,0
20230720,120100,51681525,4225,4225,4225,4225,0
20230720,120000,51681525,4225,4225,4225,4225,0
20230720,115900,51681525,4225,4225,4225,4225,0
20230720,115800,51681525,4225,4225,4225,4225,0
20230720,115700,51681525,4225,4225,4225,4225,248
20230720,115600,50633725,4225,4225,4225,4225,0
20230720,115500,50633725,4225,4225,4225,4225,1
20230720,115400,50629500,4225,4225,4225,4225,0
20230720,115300,50629500,4225,4225,4225,4225,0
20230720,115200,50629500,4225,4225,4225,4225,0
20230720,115100,50629500,4225,4225,4225,4225,0
20230720,115000,50629500,4225,4225,4225,4225,0
20230720,114900,50629500,4225,4225,4225,4225,0
20230720,114800,50629500,4225,4230,4230,4225,234
20230720,114700,49640580,4225,4225,4225,4225,0
20230720,114600,49640580,4225,4225,4225,4225,0
20230720,114500,49640580,4225,4225,4225,4225,0
20230720,114400,49640580,4225,4225,4225,4225,109
20230720,114300,49180055,4230,4235,4235,4230,191
20230720,114200,48372075,4250,4250,4250,4250,0
20230720,114100,48372075,4250,4250,4250,4250,0
20230720,114000,48372075,4250,4250,4250,4250,0
20230720,113900,48372075,4250,4250,4250,4250,0
20230720,113800,48372075,4250,4250,4250,4250,0
20230720,113700,48372075,4250,4250,4250,4250,0
20230720,113600,48372075,4250,4250,4250,4250,0
20230720,113500,48372075,4250,4250,4250,4250,0
20230720,113400,48372075,4250,4250,4250,4250,0
20230720,113300,48372075,4250,4235,4250,4235,85
20230720,113200,48012085,4240,4240,4240,4240,0
20230720,113100,48012085,4240,4240,4240,4240,0
20230720,113000,48012085,4240,4240,4240,4240,0
20230720,112900,48012085,4240,4240,4240,4240,50
20230720,112800,47800085,4240,4240,4240,4240,50
20230720,112700,47588085,4240,4240,4240,4240,50
20230720,112600,47376085,4240,4250,4250,4240,223
20230720,112500,46430455,4250,4235,4250,4235,1614
20230720,112400,39589595,4235,4235,4235,4235,0
20230720,112300,39589595,4235,4235,4235,4235,0
20230720,112200,39589595,4235,4235,4235,4235,0
20230720,112100,39589595,4235,4235,4235,4235,0
20230720,112000,39589595,4235,4235,4235,4235,16
20230720,111900,39521835,4230,4230,4230,4230,94
20230720,111800,39124215,4230,4230,4230,4230,86
20230720,111700,38760435,4230,4230,4230,4230,0
20230720,111600,38760435,4230,4230,4230,4230,0
20230720,111500,38760435,4230,4230,4230,4230,0
20230720,111400,38760435,4230,4230,4230,4230,0
20230720,111300,38760435,4230,4230,4235,4230,599
20230720,111200,36226655,4230,4230,4230,4230,75
20230720,111100,35909405,4230,4230,4230,4230,0
20230720,111000,35909405,4230,4230,4230,4230,0
20230720,110900,35909405,4230,4230,4230,4230,0
20230720,110800,35909405,4230,4230,4230,4230,21
20230720,110700,35820575,4235,4235,4235,4235,0
20230720,110600,35820575,4235,4235,4235,4235,0
20230720,110500,35820575,4235,4235,4235,4235,0
20230720,110400,35820575,4235,4235,4235,4235,0
20230720,110300,35820575,4235,4230,4235,4230,8
20230720,110200,35786720,4230,4230,4230,4230,0
20230720,110100,35786720,4230,4230,4230,4230,2
20230720,110000,35778260,4225,4225,4225,4225,1
20230720,105900,35774035,4230,4230,4230,4230,0
20230720,105800,35774035,4230,4230,4230,4230,0
20230720,105700,35774035,4230,4230,4230,4230,5
20230720,105600,35752885,4230,4230,4230,4230,0
20230720,105500,35752885,4230,4220,4230,4220,23
20230720,105400,35655605,4230,4230,4230,4230,10
20230720,105300,35613305,4230,4230,4230,4230,0
20230720,105200,35613305,4230,4230,4230,4230,0
20230720,105100,35613305,4230,4230,4230,4230,0
20230720,105000,35613305,4230,4230,4230,4230,2
20230720,104900,35604845,4230,4230,4230,4230,20
20230720,104800,35520245,4230,4230,4230,4230,0
20230720,104700,35520245,4230,4230,4230,4230,2
20230720,104600,35511785,4225,4225,4225,4225,6
20230720,104500,35486435,4230,4230,4230,4230,2
20230720,104400,35477975,4225,4225,4225,4225,5
20230720,104300,35456850,4230,4230,4230,4230,0
20230720,104200,35456850,4230,4230,4230,4230,0
20230720,104100,35456850,4230,4230,4230,4230,50
20230720,104000,35245350,4230,4230,4230,4230,0
20230720,103900,35245350,4230,4230,4230,4230,0
20230720,103800,35245350,4230,4230,4230,4230,0
20230720,103700,35245350,4230,4230,4230,4230,0
20230720,103600,35245350,4230,4230,4230,4230,0
20230720,103500,35245350,4230,4230,4230,4230,0
20230720,103400,35245350,4230,4230,4230,4230,0
20230720,103300,35245350,4230,4230,4230,4230,0
20230720,103200,35245350,4230,4230,4230,4230,0
20230720,103100,35245350,4230,4230,4230,4230,0
20230720,103000,35245350,4230,4230,4230,4230,0
20230720,102900,35245350,4230,4220,4230,4220,41
20230720,102800,35072310,4225,4225,4225,4225,0
20230720,102700,35072310,4225,4225,4230,4225,9
20230720,102600,35034275,4230,4230,4230,4225,13
20230720,102500,34979315,4230,4225,4230,4225,282
20230720,102400,33786655,4225,4225,4225,4225,2
20230720,102300,33778205,4225,4225,4225,4225,1
20230720,102200,33773980,4225,4225,4225,4225,5
20230720,102100,33752855,4225,4225,4225,4225,0
20230720,102000,33752855,4225,4225,4225,4225,54
20230720,101900,33524705,4220,4220,4220,4220,0
20230720,101800,33524705,4220,4220,4220,4220,10
20230720,101700,33482505,4225,4225,4225,4225,4
20230720,101600,33465605,4235,4235,4235,4235,1
20230720,101500,33461370,4225,4225,4225,4225,0
20230720,101400,33461370,4225,4225,4225,4225,0
20230720,101300,33461370,4225,4225,4225,4225,0
20230720,101200,33461370,4225,4225,4225,4225,1
20230720,101100,33457145,4235,4235,4235,4235,0
20230720,101000,33457145,4235,4235,4235,4235,0
20230720,100900,33457145,4235,4235,4235,4235,0
20230720,100800,33457145,4235,4235,4235,4235,0
20230720,100700,33457145,4235,4235,4235,4235,0
20230720,100600,33457145,4235,4235,4235,4235,0
20230720,100500,33457145,4235,4235,4235,4235,10
20230720,100400,33414795,4225,4225,4225,4225,0
20230720,100300,33414795,4225,4225,4225,4225,0
20230720,100200,33414795,4225,4225,4225,4225,0
20230720,100100,33414795,4225,4225,4225,4225,100
20230720,100000,32992295,4235,4235,4235,4235,1
20230720,095900,32988060,4220,4220,4220,4220,11
20230720,095800,32941640,4215,4215,4215,4215,0
20230720,095700,32941640,4215,4220,4220,4215,88
20230720,095600,32570700,4235,4235,4235,4235,300
20230720,095500,31300200,4235,4235,4235,4235,2
20230720,095400,31291730,4235,4235,4235,4235,0
20230720,095300,31291730,4235,4225,4235,4225,5
20230720,095200,31270595,4220,4220,4220,4220,105
20230720,095100,30827495,4235,4225,4235,4225,6
20230720,095000,30802135,4225,4230,4230,4225,206
20230720,094900,29931285,4230,4230,4230,4230,3
20230720,094800,29918595,4230,4230,4235,4230,10
20230720,094700,29876290,4230,4230,4230,4230,0
20230720,094600,29876290,4230,4235,4235,4230,335
20230720,094500,28459185,4235,4235,4235,4235,11
20230720,094400,28412600,4235,4235,4235,4235,12
20230720,094300,28361780,4235,4235,4235,4235,10
20230720,094200,28319430,4235,4235,4235,4235,251
20230720,094100,27256445,4240,4240,4240,4240,3
20230720,094000,27243725,4240,4240,4240,4240,0
20230720,093900,27243725,4240,4240,4240,4240,0
20230720,093800,27243725,4240,4240,4240,4240,0
20230720,093700,27243725,4240,4240,4240,4240,0
20230720,093600,27243725,4240,4240,4240,4240,200
20230720,093500,26395725,4235,4235,4235,4235,0
20230720,093400,26395725,4235,4230,4235,4230,205
20230720,093300,25528550,4235,4235,4235,4235,10
20230720,093200,25486200,4235,4235,4235,4235,68
20230720,093100,25198220,4235,4240,4240,4235,3
20230720,093000,25185510,4245,4245,4245,4245,1
20230720,092900,25181265,4220,4220,4220,4220,19
20230720,092800,25101085,4225,4240,4240,4225,63
20230720,092700,24834490,4240,4240,4240,4240,0
20230720,092600,24834490,4240,4240,4240,4240,0
20230720,092500,24834490,4240,4240,4240,4240,470
20230720,092400,22841690,4235,4235,4240,4235,669
20230720,092300,20005280,4220,4220,4220,4220,221
20230720,092200,19072660,4235,4235,4235,4235,15
20230720,092100,19009135,4235,4235,4235,4235,0
20230720,092000,19009135,4235,4235,4235,4235,10
20230720,091900,18966785,4235,4235,4235,4235,1
20230720,091800,18962550,4210,4210,4210,4210,0
20230720,091700,18962550,4210,4210,4210,4210,0
20230720,091600,18962550,4210,4210,4210,4210,0
20230720,091500,18962550,4210,4210,4210,4210,5
20230720,091400,18941500,4240,4210,4240,4210,9
20230720,091300,18903530,4205,4220,4240,4205,497
20230720,091200,16808595,4220,4215,4245,4215,217
20230720,091100,15893770,4215,4220,4240,4215,369
20230720,091000,14336535,4220,4225,4225,4215,11
20230720,090900,14290115,4215,4215,4215,4215,28
20230720,090800,14172095,4215,4215,4215,4215,0
20230720,090700,14172095,4215,4215,4215,4215,0
20230720,090600,14172095,4215,4220,4240,4210,37
20230720,090500,14015985,4225,4225,4275,4225,1047
20230720,090400,9586960,4210,4220,4225,4210,67
20230720,090300,9304700,4220,4225,4225,4215,73
20230720,090200,8996680,4230,4225,4230,4225,90
20230720,090100,8616425,4225,4230,4230,4220,111
20230720,090000,8146980,4230,4230,4230,4230,1926