KissMeData/069730/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193200,179268175,4600,4600,4600,4600,2210
20230720,193100,179268175,4600,4600,4600,4600,0
20230720,193000,179268175,4600,4600,4600,4600,0
20230720,192900,179268175,4600,4600,4600,4600,0
20230720,192800,179268175,4600,4600,4600,4600,0
20230720,192700,179268175,4600,4600,4600,4600,0
20230720,192600,179268175,4600,4600,4600,4600,0
20230720,192500,179268175,4600,4600,4600,4600,0
20230720,192400,179268175,4600,4600,4600,4600,0
20230720,192300,179268175,4600,4600,4600,4600,0
20230720,192200,179268175,4600,4600,4600,4600,0
20230720,192100,179268175,4600,4600,4600,4600,0
20230720,192000,179268175,4600,4600,4600,4600,0
20230720,191900,179268175,4600,4600,4600,4600,0
20230720,191800,179268175,4600,4600,4600,4600,0
20230720,191700,179268175,4600,4600,4600,4600,0
20230720,191600,179268175,4600,4600,4600,4600,0
20230720,191500,179268175,4600,4600,4600,4600,0
20230720,191400,179268175,4600,4600,4600,4600,0
20230720,191300,179268175,4600,4600,4600,4600,0
20230720,191200,179268175,4600,4600,4600,4600,0
20230720,191100,179268175,4600,4600,4600,4600,0
20230720,191000,179268175,4600,4600,4600,4600,0
20230720,190900,179268175,4600,4600,4600,4600,0
20230720,190800,179268175,4600,4600,4600,4600,0
20230720,190700,179268175,4600,4600,4600,4600,0
20230720,190600,179268175,4600,4600,4600,4600,0
20230720,190500,179268175,4600,4600,4600,4600,0
20230720,190400,179268175,4600,4600,4600,4600,0
20230720,190300,179268175,4600,4600,4600,4600,0
20230720,190200,179268175,4600,4600,4600,4600,2210
20230720,190100,179268175,4600,4600,4600,4600,0
20230720,190000,179268175,4600,4600,4600,4600,0
20230720,185900,179268175,4600,4600,4600,4600,0
20230720,185800,179268175,4600,4600,4600,4600,0
20230720,185700,179268175,4600,4600,4600,4600,0
20230720,185600,179268175,4600,4600,4600,4600,0
20230720,185500,179268175,4600,4600,4600,4600,0
20230720,185400,179268175,4600,4600,4600,4600,0
20230720,185300,179268175,4600,4600,4600,4600,0
20230720,185200,179268175,4600,4600,4600,4600,0
20230720,185100,179268175,4600,4600,4600,4600,0
20230720,185000,179268175,4600,4600,4600,4600,0
20230720,184900,179268175,4600,4600,4600,4600,0
20230720,184800,179268175,4600,4600,4600,4600,0
20230720,184700,179268175,4600,4600,4600,4600,0
20230720,184600,179268175,4600,4600,4600,4600,0
20230720,184500,179268175,4600,4600,4600,4600,0
20230720,184400,179268175,4600,4600,4600,4600,0
20230720,184300,179268175,4600,4600,4600,4600,0
20230720,184200,179268175,4600,4600,4600,4600,0
20230720,184100,179268175,4600,4600,4600,4600,0
20230720,184000,179268175,4600,4600,4600,4600,0
20230720,183900,179268175,4600,4600,4600,4600,0
20230720,183800,179268175,4600,4600,4600,4600,0
20230720,183700,179268175,4600,4600,4600,4600,0
20230720,183600,179268175,4600,4600,4600,4600,0
20230720,183500,179268175,4600,4600,4600,4600,0
20230720,183400,179268175,4600,4600,4600,4600,0
20230720,183300,179268175,4600,4600,4600,4600,0
20230720,183200,179268175,4600,4600,4600,4600,2210
20230720,183100,179268175,4600,4600,4600,4600,0
20230720,183000,179268175,4600,4600,4600,4600,0
20230720,182900,179268175,4600,4600,4600,4600,0
20230720,182800,179268175,4600,4600,4600,4600,0
20230720,182700,179268175,4600,4600,4600,4600,0
20230720,182600,179268175,4600,4600,4600,4600,0
20230720,182500,179268175,4600,4600,4600,4600,0
20230720,182400,179268175,4600,4600,4600,4600,0
20230720,182300,179268175,4600,4600,4600,4600,0
20230720,182200,179268175,4600,4600,4600,4600,0
20230720,182100,179268175,4600,4600,4600,4600,0
20230720,182000,179268175,4600,4600,4600,4600,0
20230720,181900,179268175,4600,4600,4600,4600,0
20230720,181800,179268175,4600,4600,4600,4600,0
20230720,181700,179268175,4600,4600,4600,4600,0
20230720,181600,179268175,4600,4600,4600,4600,0
20230720,181500,179268175,4600,4600,4600,4600,0
20230720,181400,179268175,4600,4600,4600,4600,0
20230720,181300,179268175,4600,4600,4600,4600,0
20230720,181200,179268175,4600,4600,4600,4600,0
20230720,181100,179268175,4600,4600,4600,4600,0
20230720,181000,179268175,4600,4600,4600,4600,0
20230720,180900,179268175,4600,4600,4600,4600,0
20230720,180800,179268175,4600,4600,4600,4600,0
20230720,180700,179268175,4600,4600,4600,4600,0
20230720,180600,179268175,4600,4600,4600,4600,0
20230720,180500,179268175,4600,4600,4600,4600,0
20230720,180400,179268175,4600,4600,4600,4600,0
20230720,180300,179268175,4600,4600,4600,4600,0
20230720,180200,179268175,4600,4600,4600,4600,2210
20230720,180100,179268175,4600,4600,4600,4600,0
20230720,180000,179268175,4600,4600,4600,4600,0
20230720,175900,179268175,4600,4600,4600,4600,0
20230720,175800,179268175,4600,4600,4600,4600,0
20230720,175700,179268175,4600,4600,4600,4600,0
20230720,175600,179268175,4600,4600,4600,4600,0
20230720,175500,179268175,4600,4600,4600,4600,0
20230720,175400,179268175,4600,4600,4600,4600,0
20230720,175300,179268175,4600,4600,4600,4600,0
20230720,175200,179268175,4600,4600,4600,4600,0
20230720,175100,179268175,4600,4600,4600,4600,0
20230720,175000,179268175,4600,4600,4600,4600,0
20230720,174900,179268175,4600,4600,4600,4600,0
20230720,174800,179268175,4600,4600,4600,4600,0
20230720,174700,179268175,4600,4600,4600,4600,0
20230720,174600,179268175,4600,4600,4600,4600,0
20230720,174500,179268175,4600,4600,4600,4600,0
20230720,174400,179268175,4600,4600,4600,4600,0
20230720,174300,179268175,4600,4600,4600,4600,0
20230720,174200,179268175,4600,4600,4600,4600,0
20230720,174100,179268175,4600,4600,4600,4600,0
20230720,174000,179268175,4600,4600,4600,4600,0
20230720,173900,179268175,4600,4600,4600,4600,0
20230720,173800,179268175,4600,4600,4600,4600,0
20230720,173700,179268175,4600,4600,4600,4600,0
20230720,173600,179268175,4600,4600,4600,4600,0
20230720,173500,179268175,4600,4600,4600,4600,0
20230720,173400,179268175,4600,4600,4600,4600,0
20230720,173300,179268175,4600,4600,4600,4600,0
20230720,173200,179268175,4600,4600,4600,4600,2210
20230720,173100,179268175,4600,4600,4600,4600,0
20230720,173000,179268175,4600,4600,4600,4600,0
20230720,172900,179268175,4600,4600,4600,4600,0
20230720,172800,179268175,4600,4600,4600,4600,0
20230720,172700,179268175,4600,4600,4600,4600,0
20230720,172600,179268175,4600,4600,4600,4600,0
20230720,172500,179268175,4600,4600,4600,4600,0
20230720,172400,179268175,4600,4600,4600,4600,0
20230720,172300,179268175,4600,4600,4600,4600,0
20230720,172200,179268175,4600,4600,4600,4600,0
20230720,172100,179268175,4600,4600,4600,4600,0
20230720,172000,179268175,4600,4600,4600,4600,0
20230720,171900,179268175,4600,4600,4600,4600,0
20230720,171800,179268175,4600,4600,4600,4600,0
20230720,171700,179268175,4600,4600,4600,4600,0
20230720,171600,179268175,4600,4600,4600,4600,0
20230720,171500,179268175,4600,4600,4600,4600,0
20230720,171400,179268175,4600,4600,4600,4600,0
20230720,171300,179268175,4600,4600,4600,4600,0
20230720,171200,179268175,4600,4600,4600,4600,0
20230720,171100,179268175,4600,4600,4600,4600,0
20230720,171000,179268175,4600,4600,4600,4600,0
20230720,170900,179268175,4600,4600,4600,4600,0
20230720,170800,179268175,4600,4600,4600,4600,0
20230720,170700,179268175,4600,4600,4600,4600,0
20230720,170600,179268175,4600,4600,4600,4600,0
20230720,170500,179268175,4600,4600,4600,4600,0
20230720,170400,179268175,4600,4600,4600,4600,0
20230720,170300,179268175,4600,4600,4600,4600,0
20230720,170200,179268175,4600,4600,4600,4600,2210
20230720,170100,179268175,4600,4600,4600,4600,0
20230720,170000,179268175,4600,4600,4600,4600,0
20230720,165900,179268175,4600,4600,4600,4600,0
20230720,165800,179268175,4600,4600,4600,4600,0
20230720,165700,179268175,4600,4600,4600,4600,0
20230720,165600,179268175,4600,4600,4600,4600,0
20230720,165500,179268175,4600,4600,4600,4600,0
20230720,165400,179268175,4600,4600,4600,4600,0
20230720,165300,179268175,4600,4600,4600,4600,0
20230720,165200,179268175,4600,4600,4600,4600,0
20230720,165100,179268175,4600,4600,4600,4600,0
20230720,165000,179268175,4600,4600,4600,4600,0
20230720,164900,179268175,4600,4600,4600,4600,0
20230720,164800,179268175,4600,4600,4600,4600,0
20230720,164700,179268175,4600,4600,4600,4600,0
20230720,164600,179268175,4600,4600,4600,4600,0
20230720,164500,179268175,4600,4600,4600,4600,0
20230720,164400,179268175,4600,4600,4600,4600,0
20230720,164300,179268175,4600,4600,4600,4600,0
20230720,164200,179268175,4600,4600,4600,4600,0
20230720,164100,179268175,4600,4600,4600,4600,0
20230720,164000,179268175,4600,4600,4600,4600,0
20230720,163900,179268175,4600,4600,4600,4600,0
20230720,163800,179268175,4600,4600,4600,4600,0
20230720,163700,179268175,4600,4600,4600,4600,0
20230720,163600,179268175,4600,4600,4600,4600,0
20230720,163500,179268175,4600,4600,4600,4600,0
20230720,163400,179268175,4600,4600,4600,4600,0
20230720,163300,179268175,4600,4600,4600,4600,0
20230720,163200,179268175,4600,4600,4600,4600,2210
20230720,163100,179268175,4600,4600,4600,4600,0
20230720,163000,179268175,4600,4600,4600,4600,0
20230720,162900,179268175,4600,4600,4600,4600,0
20230720,162800,179268175,4600,4600,4600,4600,0
20230720,162700,179268175,4600,4600,4600,4600,0
20230720,162600,179268175,4600,4600,4600,4600,0
20230720,162500,179268175,4600,4600,4600,4600,0
20230720,162400,179268175,4600,4600,4600,4600,0
20230720,162300,179268175,4600,4600,4600,4600,0
20230720,162200,179268175,4600,4600,4600,4600,0
20230720,162100,179268175,4600,4600,4600,4600,0
20230720,162000,179268175,4600,4600,4600,4600,0
20230720,161900,179268175,4600,4600,4600,4600,0
20230720,161800,179268175,4600,4600,4600,4600,0
20230720,161700,179268175,4600,4600,4600,4600,0
20230720,161600,179268175,4600,4600,4600,4600,0
20230720,161500,179268175,4600,4600,4600,4600,0
20230720,161400,179268175,4600,4600,4600,4600,0
20230720,161300,179268175,4600,4600,4600,4600,0
20230720,161200,179268175,4600,4600,4600,4600,0
20230720,161100,179268175,4600,4600,4600,4600,0
20230720,161000,179268175,4600,4600,4600,4600,0
20230720,160900,179268175,4600,4600,4600,4600,0
20230720,160800,179268175,4600,4600,4600,4600,0
20230720,160700,179268175,4600,4600,4600,4600,0
20230720,160600,179268175,4600,4600,4600,4600,0
20230720,160500,179268175,4600,4600,4600,4600,0
20230720,160400,179268175,4600,4600,4600,4600,0
20230720,160300,179268175,4600,4600,4600,4600,0
20230720,160200,179268175,4600,4600,4600,4600,2210
20230720,160100,179268175,4600,4600,4600,4600,0
20230720,160000,179268175,4600,4600,4600,4600,0
20230720,155900,179268175,4600,4600,4600,4600,0
20230720,155800,179268175,4600,4600,4600,4600,0
20230720,155700,179268175,4600,4600,4600,4600,0
20230720,155600,179268175,4600,4600,4600,4600,0
20230720,155500,179268175,4600,4600,4600,4600,0
20230720,155400,179268175,4600,4600,4600,4600,0
20230720,155300,179268175,4600,4600,4600,4600,0
20230720,155200,179268175,4600,4600,4600,4600,0
20230720,155100,179268175,4600,4600,4600,4600,0
20230720,155000,179268175,4600,4600,4600,4600,0
20230720,154900,179268175,4600,4600,4600,4600,0
20230720,154800,179268175,4600,4600,4600,4600,0
20230720,154700,179268175,4600,4600,4600,4600,0
20230720,154600,179268175,4600,4600,4600,4600,0
20230720,154500,179268175,4600,4600,4600,4600,0
20230720,154400,179268175,4600,4600,4600,4600,0
20230720,154300,179268175,4600,4600,4600,4600,0
20230720,154200,179268175,4600,4600,4600,4600,0
20230720,154100,179268175,4600,4600,4600,4600,0
20230720,154000,179268175,4600,4600,4600,4600,0
20230720,153900,179268175,4600,4600,4600,4600,0
20230720,153800,179268175,4600,4600,4600,4600,0
20230720,153700,179268175,4600,4600,4600,4600,0
20230720,153600,179268175,4600,4600,4600,4600,0
20230720,153500,179268175,4600,4600,4600,4600,0
20230720,153400,179268175,4600,4600,4600,4600,0
20230720,153300,179268175,4600,4600,4600,4600,0
20230720,153200,179268175,4600,4600,4600,4600,2210
20230720,153100,179268175,4600,4600,4600,4600,0
20230720,153000,179268175,4600,4600,4600,4600,2210
20230720,152900,169102175,4575,4575,4575,4575,0
20230720,152800,169102175,4575,4575,4575,4575,0
20230720,152700,169102175,4575,4575,4575,4575,0
20230720,152600,169102175,4575,4575,4575,4575,0
20230720,152500,169102175,4575,4575,4575,4575,0
20230720,152400,169102175,4575,4575,4575,4575,0
20230720,152300,169102175,4575,4575,4575,4575,0
20230720,152200,169102175,4575,4575,4575,4575,0
20230720,152100,169102175,4575,4575,4575,4575,0
20230720,152000,169102175,4575,4575,4575,4575,0
20230720,151900,169102175,4575,4590,4590,4575,393
20230720,151800,167299175,4590,4585,4590,4575,459
20230720,151700,165195225,4585,4585,4585,4585,0
20230720,151600,165195225,4585,4585,4585,4585,22
20230720,151500,165094355,4585,4580,4585,4580,362
20230720,151400,163436285,4580,4575,4580,4575,276
20230720,151300,162173545,4575,4575,4575,4575,0
20230720,151200,162173545,4575,4570,4575,4570,41
20230720,151100,161986120,4575,4570,4575,4570,26
20230720,151000,161867290,4570,4570,4570,4570,13
20230720,150900,161807880,4570,4570,4570,4570,0
20230720,150800,161807880,4570,4570,4570,4570,440
20230720,150700,159797080,4570,4570,4570,4570,2
20230720,150600,159787940,4565,4570,4570,4565,26
20230720,150500,159669240,4565,4565,4565,4565,94
20230720,150400,159240130,4570,4570,4570,4570,0
20230720,150300,159240130,4570,4570,4570,4570,0
20230720,150200,159240130,4570,4570,4570,4570,24
20230720,150100,159130450,4570,4570,4570,4570,151
20230720,150000,158440380,4575,4575,4575,4575,0
20230720,145900,158440380,4575,4575,4575,4575,0
20230720,145800,158440380,4575,4575,4575,4575,60
20230720,145700,158165880,4575,4575,4575,4575,0
20230720,145600,158165880,4575,4575,4575,4575,0
20230720,145500,158165880,4575,4575,4575,4575,1
20230720,145400,158161305,4555,4555,4555,4555,1
20230720,145300,158156750,4575,4575,4575,4575,0
20230720,145200,158156750,4575,4575,4575,4575,0
20230720,145100,158156750,4575,4575,4575,4575,0
20230720,145000,158156750,4575,4575,4575,4575,2
20230720,144900,158147600,4575,4575,4575,4575,0
20230720,144800,158147600,4575,4575,4575,4575,38
20230720,144700,157973750,4570,4570,4570,4570,985
20230720,144600,153472300,4565,4560,4565,4560,9
20230720,144500,153431220,4560,4560,4560,4560,0
20230720,144400,153431220,4560,4560,4560,4560,0
20230720,144300,153431220,4560,4560,4560,4560,450
20230720,144200,151379220,4560,4560,4560,4560,0
20230720,144100,151379220,4560,4560,4560,4560,0
20230720,144000,151379220,4560,4560,4560,4560,5
20230720,143900,151356420,4560,4560,4560,4560,0
20230720,143800,151356420,4560,4560,4560,4560,10
20230720,143700,151310820,4560,4560,4560,4560,0
20230720,143600,151310820,4560,4560,4560,4560,0
20230720,143500,151310820,4560,4550,4560,4550,2000
20230720,143400,142197435,4550,4550,4550,4550,0
20230720,143300,142197435,4550,4545,4550,4545,550
20230720,143200,139695185,4545,4545,4545,4545,100
20230720,143100,139240685,4545,4545,4545,4545,0
20230720,143000,139240685,4545,4545,4545,4545,0
20230720,142900,139240685,4545,4545,4545,4545,0
20230720,142800,139240685,4545,4545,4545,4545,227
20230720,142700,138208970,4550,4550,4550,4550,0
20230720,142600,138208970,4550,4550,4550,4550,3
20230720,142500,138195320,4545,4545,4545,4545,7
20230720,142400,138163505,4550,4550,4550,4550,0
20230720,142300,138163505,4550,4550,4550,4550,30
20230720,142200,138027005,4550,4550,4550,4550,6
20230720,142100,137999705,4550,4550,4550,4545,94
20230720,142000,137572460,4555,4555,4555,4555,0
20230720,141900,137572460,4555,4555,4555,4555,38
20230720,141800,137399370,4555,4555,4555,4555,1
20230720,141700,137394815,4555,4555,4555,4555,0
20230720,141600,137394815,4555,4555,4555,4555,0
20230720,141500,137394815,4555,4555,4555,4555,0
20230720,141400,137394815,4555,4555,4555,4555,0
20230720,141300,137394815,4555,4555,4555,4555,0
20230720,141200,137394815,4555,4555,4555,4555,2
20230720,141100,137385705,4545,4545,4545,4545,0
20230720,141000,137385705,4545,4545,4545,4545,1
20230720,140900,137381160,4555,4555,4555,4555,22
20230720,140800,137280950,4555,4555,4555,4555,0
20230720,140700,137280950,4555,4555,4555,4555,5
20230720,140600,137258175,4545,4545,4545,4545,0
20230720,140500,137258175,4545,4545,4545,4545,0
20230720,140400,137258175,4545,4545,4545,4545,392
20230720,140300,135476535,4550,4550,4550,4550,0
20230720,140200,135476535,4550,4550,4550,4550,252
20230720,140100,134329935,4560,4560,4560,4560,0
20230720,140000,134329935,4560,4560,4560,4560,0
20230720,135900,134329935,4560,4560,4560,4560,0
20230720,135800,134329935,4560,4560,4560,4560,1
20230720,135700,134325375,4550,4555,4555,4550,40
20230720,135600,134143345,4560,4560,4560,4560,1
20230720,135500,134138785,4555,4555,4555,4555,0
20230720,135400,134138785,4555,4560,4560,4555,145
20230720,135300,133478085,4545,4545,4545,4545,0
20230720,135200,133478085,4545,4545,4545,4545,0
20230720,135100,133478085,4545,4545,4545,4545,0
20230720,135000,133478085,4545,4545,4545,4545,1
20230720,134900,133473540,4565,4545,4565,4545,103
20230720,134800,133005345,4550,4550,4550,4545,400
20230720,134700,131185845,4555,4560,4560,4555,300
20230720,134600,129818880,4570,4570,4570,4570,0
20230720,134500,129818880,4570,4570,4570,4570,0
20230720,134400,129818880,4570,4570,4570,4570,0
20230720,134300,129818880,4570,4570,4570,4570,0
20230720,134200,129818880,4570,4570,4570,4570,0
20230720,134100,129818880,4570,4570,4570,4570,35
20230720,134000,129658930,4570,4570,4570,4570,0
20230720,133900,129658930,4570,4570,4570,4570,0
20230720,133800,129658930,4570,4570,4570,4570,0
20230720,133700,129658930,4570,4570,4570,4570,0
20230720,133600,129658930,4570,4570,4570,4570,0
20230720,133500,129658930,4570,4570,4570,4570,23
20230720,133400,129553820,4570,4570,4570,4570,0
20230720,133300,129553820,4570,4570,4570,4570,38
20230720,133200,129380160,4570,4570,4570,4570,8
20230720,133100,129343600,4570,4570,4570,4570,27
20230720,133000,129220210,4570,4570,4570,4570,13
20230720,132900,129160800,4570,4570,4570,4570,0
20230720,132800,129160800,4570,4570,4570,4570,5
20230720,132700,129137950,4570,4570,4570,4570,0
20230720,132600,129137950,4570,4570,4570,4570,1
20230720,132500,129133380,4560,4560,4560,4560,20
20230720,132400,129042180,4570,4570,4570,4570,0
20230720,132300,129042180,4570,4570,4570,4570,35
20230720,132200,128882230,4570,4570,4570,4570,0
20230720,132100,128882230,4570,4570,4570,4570,0
20230720,132000,128882230,4570,4570,4570,4570,0
20230720,131900,128882230,4570,4570,4570,4570,0
20230720,131800,128882230,4570,4570,4570,4570,0
20230720,131700,128882230,4570,4570,4570,4570,0
20230720,131600,128882230,4570,4570,4570,4570,36
20230720,131500,128717710,4570,4570,4570,4570,0
20230720,131400,128717710,4570,4570,4570,4570,0
20230720,131300,128717710,4570,4570,4570,4570,0
20230720,131200,128717710,4570,4570,4570,4570,0
20230720,131100,128717710,4570,4570,4570,4570,0
20230720,131000,128717710,4570,4570,4570,4570,40
20230720,130900,128534910,4570,4570,4570,4570,0
20230720,130800,128534910,4570,4570,4570,4570,0
20230720,130700,128534910,4570,4570,4570,4570,0
20230720,130600,128534910,4570,4570,4570,4570,0
20230720,130500,128534910,4570,4565,4570,4565,5
20230720,130400,128512070,4565,4565,4565,4565,152
20230720,130300,127818190,4565,4565,4565,4565,2
20230720,130200,127809060,4570,4570,4570,4570,0
20230720,130100,127809060,4570,4570,4570,4570,0
20230720,130000,127809060,4570,4570,4570,4570,230
20230720,125900,126757960,4570,4565,4570,4565,40
20230720,125800,126575320,4560,4560,4560,4560,0
20230720,125700,126575320,4560,4560,4560,4560,487
20230720,125600,124354600,4560,4560,4560,4560,0
20230720,125500,124354600,4560,4560,4560,4560,0
20230720,125400,124354600,4560,4560,4560,4560,27
20230720,125300,124231480,4565,4565,4565,4565,0
20230720,125200,124231480,4565,4560,4565,4560,127
20230720,125100,123652355,4555,4575,4575,4530,1470
20230720,125000,116981500,4580,4580,4580,4580,0
20230720,124900,116981500,4580,4580,4580,4580,0
20230720,124800,116981500,4580,4580,4580,4580,0
20230720,124700,116981500,4580,4580,4580,4580,0
20230720,124600,116981500,4580,4580,4580,4580,0
20230720,124500,116981500,4580,4580,4580,4580,0
20230720,124400,116981500,4580,4580,4580,4580,0
20230720,124300,116981500,4580,4575,4580,4575,177
20230720,124200,116171680,4585,4585,4585,4585,33
20230720,124100,116020375,4585,4585,4585,4585,0
20230720,124000,116020375,4585,4585,4585,4585,2
20230720,123900,116011205,4585,4580,4585,4580,31
20230720,123800,115869220,4580,4580,4580,4580,130
20230720,123700,115273820,4580,4580,4580,4580,94
20230720,123600,114843300,4580,4580,4580,4580,92
20230720,123500,114421940,4575,4560,4575,4560,5577
20230720,123400,88954975,4560,4560,4560,4560,0
20230720,123300,88954975,4560,4560,4560,4560,0
20230720,123200,88954975,4560,4560,4560,4560,0
20230720,123100,88954975,4560,4560,4560,4560,0
20230720,123000,88954975,4560,4560,4560,4560,10
20230720,122900,88909375,4560,4560,4560,4560,0
20230720,122800,88909375,4560,4560,4560,4560,0
20230720,122700,88909375,4560,4560,4560,4560,0
20230720,122600,88909375,4560,4560,4560,4560,60
20230720,122500,88635775,4560,4555,4560,4555,245
20230720,122400,87519190,4550,4550,4550,4550,0
20230720,122300,87519190,4550,4550,4550,4550,0
20230720,122200,87519190,4550,4550,4550,4550,0
20230720,122100,87519190,4550,4550,4550,4550,0
20230720,122000,87519190,4550,4550,4550,4550,88
20230720,121900,87118790,4550,4550,4550,4550,0
20230720,121800,87118790,4550,4550,4550,4550,0
20230720,121700,87118790,4550,4550,4550,4550,549
20230720,121600,84620840,4545,4545,4545,4545,29
20230720,121500,84489035,4545,4545,4545,4545,499
20230720,121400,82221080,4545,4545,4545,4545,0
20230720,121300,82221080,4545,4545,4545,4545,0
20230720,121200,82221080,4545,4545,4545,4545,0
20230720,121100,82221080,4545,4545,4545,4545,1
20230720,121000,82216535,4535,4535,4535,4535,22
20230720,120900,82116765,4545,4545,4545,4545,34
20230720,120800,81962235,4545,4545,4545,4545,0
20230720,120700,81962235,4545,4545,4545,4545,0
20230720,120600,81962235,4545,4545,4545,4545,0
20230720,120500,81962235,4545,4545,4545,4545,0
20230720,120400,81962235,4545,4545,4545,4545,0
20230720,120300,81962235,4545,4545,4545,4545,0
20230720,120200,81962235,4545,4545,4545,4545,36
20230720,120100,81798615,4545,4545,4545,4545,0
20230720,120000,81798615,4545,4545,4545,4545,3
20230720,115900,81784980,4545,4545,4545,4545,0
20230720,115800,81784980,4545,4545,4545,4545,40
20230720,115700,81603180,4545,4545,4545,4545,0
20230720,115600,81603180,4545,4545,4545,4545,2
20230720,115500,81594090,4545,4545,4545,4545,38
20230720,115400,81421380,4550,4550,4550,4550,0
20230720,115300,81421380,4550,4550,4550,4550,0
20230720,115200,81421380,4550,4550,4550,4550,0
20230720,115100,81421380,4550,4550,4550,4550,0
20230720,115000,81421380,4550,4550,4550,4550,0
20230720,114900,81421380,4550,4550,4550,4550,1
20230720,114800,81416830,4550,4550,4550,4550,0
20230720,114700,81416830,4550,4550,4550,4550,41
20230720,114600,81230280,4545,4540,4545,4540,613
20230720,114500,78445010,4535,4535,4535,4535,0
20230720,114400,78445010,4535,4535,4535,4535,22
20230720,114300,78345240,4540,4540,4540,4540,0
20230720,114200,78345240,4540,4540,4540,4540,3
20230720,114100,78331620,4540,4540,4540,4540,0
20230720,114000,78331620,4540,4535,4540,4535,5
20230720,113900,78308935,4535,4535,4535,4535,1
20230720,113800,78304400,4540,4535,4540,4535,4
20230720,113700,78286245,4540,4540,4540,4540,37
20230720,113600,78118265,4535,4535,4535,4535,0
20230720,113500,78118265,4535,4535,4535,4535,60
20230720,113400,77846165,4540,4540,4540,4540,0
20230720,113300,77846165,4540,4540,4540,4540,0
20230720,113200,77846165,4540,4540,4540,4540,0
20230720,113100,77846165,4540,4540,4540,4540,0
20230720,113000,77846165,4540,4540,4540,4540,0
20230720,112900,77846165,4540,4540,4540,4540,444
20230720,112800,75830405,4540,4540,4540,4540,0
20230720,112700,75830405,4540,4540,4540,4540,0
20230720,112600,75830405,4540,4540,4540,4540,0
20230720,112500,75830405,4540,4540,4540,4540,0
20230720,112400,75830405,4540,4530,4540,4520,184
20230720,112300,74998425,4540,4540,4540,4540,0
20230720,112200,74998425,4540,4540,4540,4540,6
20230720,112100,74971185,4545,4545,4545,4545,10
20230720,112000,74925735,4545,4545,4545,4545,262
20230720,111900,73734945,4540,4540,4540,4540,98
20230720,111800,73290025,4545,4540,4545,4540,38
20230720,111700,73117500,4540,4540,4540,4540,0
20230720,111600,73117500,4540,4540,4540,4540,0
20230720,111500,73117500,4540,4540,4540,4540,45
20230720,111400,72913200,4540,4540,4540,4540,34
20230720,111300,72758840,4540,4535,4540,4535,200
20230720,111200,71851820,4535,4535,4535,4535,1
20230720,111100,71847285,4530,4530,4530,4530,1484
20230720,111000,65124765,4530,4530,4530,4530,0
20230720,110900,65124765,4530,4530,4530,4530,0
20230720,110800,65124765,4530,4530,4530,4530,0
20230720,110700,65124765,4530,4530,4530,4530,0
20230720,110600,65124765,4530,4530,4530,4530,0
20230720,110500,65124765,4530,4530,4530,4530,0
20230720,110400,65124765,4530,4530,4530,4530,0
20230720,110300,65124765,4530,4530,4530,4530,0
20230720,110200,65124765,4530,4530,4530,4530,0
20230720,110100,65124765,4530,4530,4530,4530,0
20230720,110000,65124765,4530,4530,4530,4530,0
20230720,105900,65124765,4530,4530,4530,4530,0
20230720,105800,65124765,4530,4535,4535,4530,239
20230720,105700,64041925,4530,4530,4530,4530,462
20230720,105600,61949065,4530,4530,4530,4530,0
20230720,105500,61949065,4530,4515,4530,4515,3
20230720,105400,61935490,4530,4530,4530,4530,65
20230720,105300,61641040,4530,4530,4530,4530,0
20230720,105200,61641040,4530,4520,4530,4520,803
20230720,105100,58007795,4515,4510,4515,4510,2051
20230720,105000,48756785,4510,4510,4510,4510,200
20230720,104900,47854785,4510,4510,4510,4510,0
20230720,104800,47854785,4510,4510,4510,4510,100
20230720,104700,47403785,4510,4510,4510,4510,0
20230720,104600,47403785,4510,4510,4510,4510,40
20230720,104500,47223385,4510,4510,4510,4510,0
20230720,104400,47223385,4510,4510,4510,4510,0
20230720,104300,47223385,4510,4510,4510,4510,0
20230720,104200,47223385,4510,4510,4510,4510,0
20230720,104100,47223385,4510,4510,4510,4510,34
20230720,104000,47070045,4510,4510,4510,4510,0
20230720,103900,47070045,4510,4510,4510,4510,0
20230720,103800,47070045,4510,4510,4510,4510,0
20230720,103700,47070045,4510,4510,4510,4510,30
20230720,103600,46934745,4510,4510,4510,4510,38
20230720,103500,46763365,4510,4510,4510,4510,0
20230720,103400,46763365,4510,4510,4510,4510,0
20230720,103300,46763365,4510,4510,4510,4510,79
20230720,103200,46407075,4510,4510,4510,4510,0
20230720,103100,46407075,4510,4510,4510,4510,0
20230720,103000,46407075,4510,4510,4510,4510,39
20230720,102900,46231185,4510,4510,4510,4510,0
20230720,102800,46231185,4510,4510,4510,4510,0
20230720,102700,46231185,4510,4510,4510,4510,0
20230720,102600,46231185,4510,4510,4510,4510,15
20230720,102500,46163535,4510,4510,4510,4510,37
20230720,102400,45996665,4510,4510,4510,4510,0
20230720,102300,45996665,4510,4485,4510,4485,2
20230720,102200,45987670,4510,4510,4510,4510,20
20230720,102100,45897470,4510,4510,4510,4510,0
20230720,102000,45897470,4510,4510,4510,4510,2
20230720,101900,45888450,4505,4505,4505,4505,0
20230720,101800,45888450,4505,4505,4505,4505,0
20230720,101700,45888450,4505,4505,4505,4505,0
20230720,101600,45888450,4505,4520,4520,4505,51
20230720,101500,45658635,4520,4510,4520,4510,11
20230720,101400,45608965,4515,4505,4515,4505,14
20230720,101300,45545845,4505,4485,4505,4485,17
20230720,101200,45469460,4485,4480,4485,4480,877
20230720,101100,41538310,4480,4480,4480,4480,0
20230720,101000,41538310,4480,4480,4480,4480,0
20230720,100900,41538310,4480,4480,4480,4480,0
20230720,100800,41538310,4480,4480,4480,4480,7
20230720,100700,41506950,4475,4475,4475,4475,0
20230720,100600,41506950,4475,4475,4475,4475,105
20230720,100500,41037075,4485,4485,4485,4485,0
20230720,100400,41037075,4485,4485,4485,4485,0
20230720,100300,41037075,4485,4485,4485,4485,0
20230720,100200,41037075,4485,4485,4485,4485,0
20230720,100100,41037075,4485,4485,4485,4485,94
20230720,100000,40615485,4490,4490,4490,4490,0
20230720,095900,40615485,4490,4490,4490,4490,0
20230720,095800,40615485,4490,4480,4490,4480,191
20230720,095700,39759645,4480,4465,4480,4460,533
20230720,095600,37380845,4480,4480,4480,4480,5
20230720,095500,37358445,4480,4480,4480,4480,1
20230720,095400,37353965,4465,4475,4475,4465,1000
20230720,095300,32885420,4480,4480,4480,4480,9
20230720,095200,32845100,4480,4475,4480,4475,194
20230720,095100,31976900,4480,4480,4480,4480,201
20230720,095000,31076420,4480,4480,4480,4480,0
20230720,094900,31076420,4480,4480,4480,4480,8
20230720,094800,31040580,4480,4480,4480,4480,397
20230720,094700,29262020,4485,4485,4485,4485,0
20230720,094600,29262020,4485,4485,4485,4480,429
20230720,094500,27338440,4485,4485,4485,4485,0
20230720,094400,27338440,4485,4485,4485,4485,0
20230720,094300,27338440,4485,4485,4485,4485,0
20230720,094200,27338440,4485,4495,4495,4485,470
20230720,094100,25229100,4495,4505,4505,4495,724
20230720,094000,21971590,4510,4510,4510,4510,320
20230720,093900,20528390,4525,4525,4525,4525,0
20230720,093800,20528390,4525,4525,4525,4525,488
20230720,093700,18320190,4525,4525,4525,4525,1
20230720,093600,18315665,4525,4525,4525,4525,0
20230720,093500,18315665,4525,4520,4525,4510,357
20230720,093400,16703010,4520,4510,4520,4510,132
20230720,093300,16106700,4510,4510,4510,4510,12
20230720,093200,16052580,4510,4490,4510,4490,647
20230720,093100,13145165,4485,4485,4485,4485,54
20230720,093000,12902975,4485,4485,4485,4485,1
20230720,092900,12898490,4485,4465,4485,4465,575
20230720,092800,10331095,4485,4485,4485,4485,0
20230720,092700,10331095,4485,4485,4485,4485,5
20230720,092600,10308670,4485,4485,4485,4485,0
20230720,092500,10308670,4485,4485,4485,4485,0
20230720,092400,10308670,4485,4485,4485,4485,1
20230720,092300,10304185,4485,4485,4485,4485,4
20230720,092200,10286245,4490,4475,4490,4475,109
20230720,092100,9798425,4460,4460,4460,4460,0
20230720,092000,9798425,4460,4460,4460,4460,20
20230720,091900,9709225,4475,4475,4475,4475,111
20230720,091800,9212500,4475,4475,4475,4475,0
20230720,091700,9212500,4475,4475,4475,4475,1
20230720,091600,9208025,4480,4480,4480,4480,0
20230720,091500,9208025,4480,4480,4480,4480,0
20230720,091400,9208025,4480,4480,4480,4480,1
20230720,091300,9203545,4450,4450,4450,4450,80
20230720,091200,8847545,4480,4450,4480,4450,858
20230720,091100,5029415,4450,4450,4450,4450,178
20230720,091000,4237315,4450,4450,4450,4445,14
20230720,090900,4175025,4485,4485,4485,4485,10
20230720,090800,4130175,4485,4450,4485,4450,403
20230720,090700,2336720,4450,4470,4470,4450,340
20230720,090600,823475,4495,4495,4495,4495,0
20230720,090500,823475,4495,4495,4495,4495,4
20230720,090400,805495,4495,4495,4495,4495,0
20230720,090300,805495,4495,4495,4495,4495,0
20230720,090200,805495,4495,4495,4495,4495,1
20230720,090100,801000,4500,4500,4500,4500,8
20230720,090000,765000,4500,4500,4500,4500,170