KissMeData/079980/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194500,146088580,4220,4220,4220,4220,1526
20230719,194400,146088580,4220,4220,4220,4220,0
20230719,194300,146088580,4220,4220,4220,4220,0
20230719,194200,146088580,4220,4220,4220,4220,0
20230719,194100,146088580,4220,4220,4220,4220,0
20230719,194000,146088580,4220,4220,4220,4220,0
20230719,193900,146088580,4220,4220,4220,4220,0
20230719,193800,146088580,4220,4220,4220,4220,0
20230719,193700,146088580,4220,4220,4220,4220,0
20230719,193600,146088580,4220,4220,4220,4220,0
20230719,193500,146088580,4220,4220,4220,4220,0
20230719,193400,146088580,4220,4220,4220,4220,0
20230719,193300,146088580,4220,4220,4220,4220,0
20230719,193200,146088580,4220,4220,4220,4220,0
20230719,193100,146088580,4220,4220,4220,4220,0
20230719,193000,146088580,4220,4220,4220,4220,0
20230719,192900,146088580,4220,4220,4220,4220,0
20230719,192800,146088580,4220,4220,4220,4220,0
20230719,192700,146088580,4220,4220,4220,4220,0
20230719,192600,146088580,4220,4220,4220,4220,0
20230719,192500,146088580,4220,4220,4220,4220,0
20230719,192400,146088580,4220,4220,4220,4220,0
20230719,192300,146088580,4220,4220,4220,4220,0
20230719,192200,146088580,4220,4220,4220,4220,0
20230719,192100,146088580,4220,4220,4220,4220,0
20230719,192000,146088580,4220,4220,4220,4220,0
20230719,191900,146088580,4220,4220,4220,4220,0
20230719,191800,146088580,4220,4220,4220,4220,0
20230719,191700,146088580,4220,4220,4220,4220,0
20230719,191600,146088580,4220,4220,4220,4220,0
20230719,191500,146088580,4220,4220,4220,4220,1526
20230719,191400,146088580,4220,4220,4220,4220,0
20230719,191300,146088580,4220,4220,4220,4220,0
20230719,191200,146088580,4220,4220,4220,4220,0
20230719,191100,146088580,4220,4220,4220,4220,0
20230719,191000,146088580,4220,4220,4220,4220,0
20230719,190900,146088580,4220,4220,4220,4220,0
20230719,190800,146088580,4220,4220,4220,4220,0
20230719,190700,146088580,4220,4220,4220,4220,0
20230719,190600,146088580,4220,4220,4220,4220,0
20230719,190500,146088580,4220,4220,4220,4220,0
20230719,190400,146088580,4220,4220,4220,4220,0
20230719,190300,146088580,4220,4220,4220,4220,0
20230719,190200,146088580,4220,4220,4220,4220,0
20230719,190100,146088580,4220,4220,4220,4220,0
20230719,190000,146088580,4220,4220,4220,4220,0
20230719,185900,146088580,4220,4220,4220,4220,0
20230719,185800,146088580,4220,4220,4220,4220,0
20230719,185700,146088580,4220,4220,4220,4220,0
20230719,185600,146088580,4220,4220,4220,4220,0
20230719,185500,146088580,4220,4220,4220,4220,0
20230719,185400,146088580,4220,4220,4220,4220,0
20230719,185300,146088580,4220,4220,4220,4220,0
20230719,185200,146088580,4220,4220,4220,4220,0
20230719,185100,146088580,4220,4220,4220,4220,0
20230719,185000,146088580,4220,4220,4220,4220,0
20230719,184900,146088580,4220,4220,4220,4220,0
20230719,184800,146088580,4220,4220,4220,4220,0
20230719,184700,146088580,4220,4220,4220,4220,0
20230719,184600,146088580,4220,4220,4220,4220,0
20230719,184500,146088580,4220,4220,4220,4220,1526
20230719,184400,146088580,4220,4220,4220,4220,0
20230719,184300,146088580,4220,4220,4220,4220,0
20230719,184200,146088580,4220,4220,4220,4220,0
20230719,184100,146088580,4220,4220,4220,4220,0
20230719,184000,146088580,4220,4220,4220,4220,0
20230719,183900,146088580,4220,4220,4220,4220,0
20230719,183800,146088580,4220,4220,4220,4220,0
20230719,183700,146088580,4220,4220,4220,4220,0
20230719,183600,146088580,4220,4220,4220,4220,0
20230719,183500,146088580,4220,4220,4220,4220,0
20230719,183400,146088580,4220,4220,4220,4220,0
20230719,183300,146088580,4220,4220,4220,4220,0
20230719,183200,146088580,4220,4220,4220,4220,0
20230719,183100,146088580,4220,4220,4220,4220,0
20230719,183000,146088580,4220,4220,4220,4220,0
20230719,182900,146088580,4220,4220,4220,4220,0
20230719,182800,146088580,4220,4220,4220,4220,0
20230719,182700,146088580,4220,4220,4220,4220,0
20230719,182600,146088580,4220,4220,4220,4220,0
20230719,182500,146088580,4220,4220,4220,4220,0
20230719,182400,146088580,4220,4220,4220,4220,0
20230719,182300,146088580,4220,4220,4220,4220,0
20230719,182200,146088580,4220,4220,4220,4220,0
20230719,182100,146088580,4220,4220,4220,4220,0
20230719,182000,146088580,4220,4220,4220,4220,0
20230719,181900,146088580,4220,4220,4220,4220,0
20230719,181800,146088580,4220,4220,4220,4220,0
20230719,181700,146088580,4220,4220,4220,4220,0
20230719,181600,146088580,4220,4220,4220,4220,0
20230719,181500,146088580,4220,4220,4220,4220,1526
20230719,181400,146088580,4220,4220,4220,4220,0
20230719,181300,146088580,4220,4220,4220,4220,0
20230719,181200,146088580,4220,4220,4220,4220,0
20230719,181100,146088580,4220,4220,4220,4220,0
20230719,181000,146088580,4220,4220,4220,4220,0
20230719,180900,146088580,4220,4220,4220,4220,0
20230719,180800,146088580,4220,4220,4220,4220,0
20230719,180700,146088580,4220,4220,4220,4220,0
20230719,180600,146088580,4220,4220,4220,4220,0
20230719,180500,146088580,4220,4220,4220,4220,0
20230719,180400,146088580,4220,4220,4220,4220,0
20230719,180300,146088580,4220,4220,4220,4220,0
20230719,180200,146088580,4220,4220,4220,4220,0
20230719,180100,146088580,4220,4220,4220,4220,0
20230719,180000,146088580,4220,4220,4220,4220,0
20230719,175900,146088580,4220,4220,4220,4220,0
20230719,175800,146088580,4220,4220,4220,4220,0
20230719,175700,146088580,4220,4220,4220,4220,0
20230719,175600,146088580,4220,4220,4220,4220,0
20230719,175500,146088580,4220,4220,4220,4220,0
20230719,175400,146088580,4220,4220,4220,4220,0
20230719,175300,146088580,4220,4220,4220,4220,0
20230719,175200,146088580,4220,4220,4220,4220,0
20230719,175100,146088580,4220,4220,4220,4220,0
20230719,175000,146088580,4220,4220,4220,4220,0
20230719,174900,146088580,4220,4220,4220,4220,0
20230719,174800,146088580,4220,4220,4220,4220,0
20230719,174700,146088580,4220,4220,4220,4220,0
20230719,174600,146088580,4220,4220,4220,4220,0
20230719,174500,146088580,4220,4220,4220,4220,1526
20230719,174400,146088580,4220,4220,4220,4220,0
20230719,174300,146088580,4220,4220,4220,4220,0
20230719,174200,146088580,4220,4220,4220,4220,0
20230719,174100,146088580,4220,4220,4220,4220,0
20230719,174000,146088580,4220,4220,4220,4220,0
20230719,173900,146088580,4220,4220,4220,4220,0
20230719,173800,146088580,4220,4220,4220,4220,0
20230719,173700,146088580,4220,4220,4220,4220,0
20230719,173600,146088580,4220,4220,4220,4220,0
20230719,173500,146088580,4220,4220,4220,4220,0
20230719,173400,146088580,4220,4220,4220,4220,0
20230719,173300,146088580,4220,4220,4220,4220,0
20230719,173200,146088580,4220,4220,4220,4220,0
20230719,173100,146088580,4220,4220,4220,4220,0
20230719,173000,146088580,4220,4220,4220,4220,0
20230719,172900,146088580,4220,4220,4220,4220,0
20230719,172800,146088580,4220,4220,4220,4220,0
20230719,172700,146088580,4220,4220,4220,4220,0
20230719,172600,146088580,4220,4220,4220,4220,0
20230719,172500,146088580,4220,4220,4220,4220,0
20230719,172400,146088580,4220,4220,4220,4220,0
20230719,172300,146088580,4220,4220,4220,4220,0
20230719,172200,146088580,4220,4220,4220,4220,0
20230719,172100,146088580,4220,4220,4220,4220,0
20230719,172000,146088580,4220,4220,4220,4220,0
20230719,171900,146088580,4220,4220,4220,4220,0
20230719,171800,146088580,4220,4220,4220,4220,0
20230719,171700,146088580,4220,4220,4220,4220,0
20230719,171600,146088580,4220,4220,4220,4220,0
20230719,171500,146088580,4220,4220,4220,4220,1526
20230719,171400,146088580,4220,4220,4220,4220,0
20230719,171300,146088580,4220,4220,4220,4220,0
20230719,171200,146088580,4220,4220,4220,4220,0
20230719,171100,146088580,4220,4220,4220,4220,0
20230719,171000,146088580,4220,4220,4220,4220,0
20230719,170900,146088580,4220,4220,4220,4220,0
20230719,170800,146088580,4220,4220,4220,4220,0
20230719,170700,146088580,4220,4220,4220,4220,0
20230719,170600,146088580,4220,4220,4220,4220,0
20230719,170500,146088580,4220,4220,4220,4220,0
20230719,170400,146088580,4220,4220,4220,4220,0
20230719,170300,146088580,4220,4220,4220,4220,0
20230719,170200,146088580,4220,4220,4220,4220,0
20230719,170100,146088580,4220,4220,4220,4220,0
20230719,170000,146088580,4220,4220,4220,4220,0
20230719,165900,146088580,4220,4220,4220,4220,0
20230719,165800,146088580,4220,4220,4220,4220,0
20230719,165700,146088580,4220,4220,4220,4220,0
20230719,165600,146088580,4220,4220,4220,4220,0
20230719,165500,146088580,4220,4220,4220,4220,0
20230719,165400,146088580,4220,4220,4220,4220,0
20230719,165300,146088580,4220,4220,4220,4220,0
20230719,165200,146088580,4220,4220,4220,4220,0
20230719,165100,146088580,4220,4220,4220,4220,0
20230719,165000,146088580,4220,4220,4220,4220,0
20230719,164900,146088580,4220,4220,4220,4220,0
20230719,164800,146088580,4220,4220,4220,4220,0
20230719,164700,146088580,4220,4220,4220,4220,0
20230719,164600,146088580,4220,4220,4220,4220,0
20230719,164500,146088580,4220,4220,4220,4220,1526
20230719,164400,146088580,4220,4220,4220,4220,0
20230719,164300,146088580,4220,4220,4220,4220,0
20230719,164200,146088580,4220,4220,4220,4220,0
20230719,164100,146088580,4220,4220,4220,4220,0
20230719,164000,146088580,4220,4220,4220,4220,0
20230719,163900,146088580,4220,4220,4220,4220,0
20230719,163800,146088580,4220,4220,4220,4220,0
20230719,163700,146088580,4220,4220,4220,4220,0
20230719,163600,146088580,4220,4220,4220,4220,0
20230719,163500,146088580,4220,4220,4220,4220,0
20230719,163400,146088580,4220,4220,4220,4220,0
20230719,163300,146088580,4220,4220,4220,4220,0
20230719,163200,146088580,4220,4220,4220,4220,0
20230719,163100,146088580,4220,4220,4220,4220,0
20230719,163000,146088580,4220,4220,4220,4220,0
20230719,162900,146088580,4220,4220,4220,4220,0
20230719,162800,146088580,4220,4220,4220,4220,0
20230719,162700,146088580,4220,4220,4220,4220,0
20230719,162600,146088580,4220,4220,4220,4220,0
20230719,162500,146088580,4220,4220,4220,4220,0
20230719,162400,146088580,4220,4220,4220,4220,0
20230719,162300,146088580,4220,4220,4220,4220,0
20230719,162200,146088580,4220,4220,4220,4220,0
20230719,162100,146088580,4220,4220,4220,4220,0
20230719,162000,146088580,4220,4220,4220,4220,0
20230719,161900,146088580,4220,4220,4220,4220,0
20230719,161800,146088580,4220,4220,4220,4220,0
20230719,161700,146088580,4220,4220,4220,4220,0
20230719,161600,146088580,4220,4220,4220,4220,0
20230719,161500,146088580,4220,4220,4220,4220,1526
20230719,161400,146088580,4220,4220,4220,4220,0
20230719,161300,146088580,4220,4220,4220,4220,0
20230719,161200,146088580,4220,4220,4220,4220,0
20230719,161100,146088580,4220,4220,4220,4220,0
20230719,161000,146088580,4220,4220,4220,4220,0
20230719,160900,146088580,4220,4220,4220,4220,0
20230719,160800,146088580,4220,4220,4220,4220,0
20230719,160700,146088580,4220,4220,4220,4220,0
20230719,160600,146088580,4220,4220,4220,4220,0
20230719,160500,146088580,4220,4220,4220,4220,0
20230719,160400,146088580,4220,4220,4220,4220,0
20230719,160300,146088580,4220,4220,4220,4220,0
20230719,160200,146088580,4220,4220,4220,4220,0
20230719,160100,146088580,4220,4220,4220,4220,0
20230719,160000,146088580,4220,4220,4220,4220,0
20230719,155900,146088580,4220,4220,4220,4220,0
20230719,155800,146088580,4220,4220,4220,4220,0
20230719,155700,146088580,4220,4220,4220,4220,0
20230719,155600,146088580,4220,4220,4220,4220,0
20230719,155500,146088580,4220,4220,4220,4220,0
20230719,155400,146088580,4220,4220,4220,4220,0
20230719,155300,146088580,4220,4220,4220,4220,0
20230719,155200,146088580,4220,4220,4220,4220,0
20230719,155100,146088580,4220,4220,4220,4220,0
20230719,155000,146088580,4220,4220,4220,4220,0
20230719,154900,146088580,4220,4220,4220,4220,0
20230719,154800,146088580,4220,4220,4220,4220,0
20230719,154700,146088580,4220,4220,4220,4220,0
20230719,154600,146088580,4220,4220,4220,4220,0
20230719,154500,146088580,4220,4220,4220,4220,1526
20230719,154400,146088580,4220,4220,4220,4220,0
20230719,154300,146088580,4220,4220,4220,4220,0
20230719,154200,146088580,4220,4220,4220,4220,0
20230719,154100,146088580,4220,4220,4220,4220,0
20230719,154000,146088580,4220,4220,4220,4220,0
20230719,153900,146088580,4220,4220,4220,4220,0
20230719,153800,146088580,4220,4220,4220,4220,0
20230719,153700,146088580,4220,4220,4220,4220,0
20230719,153600,146088580,4220,4220,4220,4220,0
20230719,153500,146088580,4220,4220,4220,4220,0
20230719,153400,146088580,4220,4220,4220,4220,0
20230719,153300,146088580,4220,4220,4220,4220,0
20230719,153200,146088580,4220,4220,4220,4220,0
20230719,153100,146088580,4220,4220,4220,4220,0
20230719,153000,146088580,4220,4220,4220,4220,1526
20230719,152900,139648860,4215,4215,4215,4215,0
20230719,152800,139648860,4215,4215,4215,4215,0
20230719,152700,139648860,4215,4215,4215,4215,0
20230719,152600,139648860,4215,4215,4215,4215,0
20230719,152500,139648860,4215,4215,4215,4215,0
20230719,152400,139648860,4215,4215,4215,4215,0
20230719,152300,139648860,4215,4215,4215,4215,0
20230719,152200,139648860,4215,4215,4215,4215,0
20230719,152100,139648860,4215,4215,4215,4215,0
20230719,152000,139648860,4215,4215,4215,4215,0
20230719,151900,139648860,4215,4215,4215,4215,0
20230719,151800,139648860,4215,4205,4215,4205,18
20230719,151700,139573010,4200,4205,4205,4200,330
20230719,151600,138186940,4215,4205,4215,4205,15
20230719,151500,138123785,4215,4205,4215,4205,25
20230719,151400,138018550,4215,4210,4215,4210,7
20230719,151300,137989075,4215,4215,4215,4215,0
20230719,151200,137989075,4215,4205,4215,4205,421
20230719,151100,136218690,4210,4205,4210,4205,219
20230719,151000,135296705,4205,4210,4210,4205,17
20230719,150900,135225165,4210,4210,4210,4210,1
20230719,150800,135220955,4215,4215,4215,4215,9
20230719,150700,135183020,4215,4210,4215,4210,13
20230719,150600,135128255,4215,4215,4215,4215,0
20230719,150500,135128255,4215,4210,4215,4205,31
20230719,150400,134997755,4215,4210,4215,4210,16
20230719,150300,134930355,4215,4215,4215,4215,14
20230719,150200,134871345,4210,4210,4210,4210,1
20230719,150100,134867135,4215,4215,4215,4215,8
20230719,150000,134833415,4210,4215,4215,4210,24
20230719,145900,134732285,4215,4215,4215,4215,9
20230719,145800,134694350,4215,4215,4215,4215,0
20230719,145700,134694350,4215,4210,4215,4210,14
20230719,145600,134635370,4210,4210,4215,4205,320
20230719,145500,133289600,4210,4215,4215,4210,8
20230719,145400,133255885,4210,4210,4210,4210,6
20230719,145300,133230625,4215,4215,4215,4215,9
20230719,145200,133192690,4215,4215,4215,4215,7
20230719,145100,133163185,4210,4210,4215,4210,9
20230719,145000,133125290,4215,4215,4215,4210,197
20230719,144900,132295805,4220,4220,4220,4220,9
20230719,144800,132257825,4215,4220,4220,4215,8
20230719,144700,132224070,4220,4215,4220,4215,7
20230719,144600,132194560,4220,4220,4220,4220,8
20230719,144500,132160800,4220,4220,4220,4220,7
20230719,144400,132131260,4220,4220,4220,4215,15
20230719,144300,132067990,4220,4220,4220,4220,0
20230719,144200,132067990,4220,4220,4220,4220,8
20230719,144100,132034230,4215,4220,4220,4215,15
20230719,144000,131970965,4220,4220,4220,4220,1
20230719,143900,131966745,4220,4220,4220,4220,8
20230719,143800,131932985,4215,4215,4215,4215,7
20230719,143700,131903480,4220,4220,4220,4220,8
20230719,143600,131869720,4220,4220,4220,4220,527
20230719,143500,129645780,4220,4215,4220,4215,10
20230719,143400,129603585,4220,4220,4220,4215,16
20230719,143300,129536100,4220,4220,4220,4220,39
20230719,143200,129371520,4220,4220,4220,4220,0
20230719,143100,129371520,4220,4220,4220,4215,15
20230719,143000,129308250,4220,4220,4220,4220,8
20230719,142900,129274490,4220,4220,4220,4220,2
20230719,142800,129266050,4220,4215,4220,4215,16
20230719,142700,129198565,4220,4215,4220,4215,14
20230719,142600,129139505,4220,4220,4220,4220,12
20230719,142500,129088865,4220,4215,4220,4215,8
20230719,142400,129055140,4220,4220,4220,4220,8
20230719,142300,129021380,4220,4220,4220,4220,8
20230719,142200,128987620,4215,4215,4215,4215,7
20230719,142100,128958115,4215,4215,4215,4215,1
20230719,142000,128953900,4220,4220,4220,4220,44
20230719,141900,128768220,4220,4220,4220,4215,32
20230719,141800,128633295,4215,4220,4220,4215,15
20230719,141700,128570025,4220,4220,4220,4220,0
20230719,141600,128570025,4220,4220,4220,4220,7
20230719,141500,128540485,4215,4220,4220,4215,15
20230719,141400,128477215,4215,4215,4215,4215,1
20230719,141300,128473000,4220,4220,4220,4220,8
20230719,141200,128439240,4220,4215,4220,4215,15
20230719,141100,128375975,4220,4220,4220,4220,8
20230719,141000,128342215,4220,4220,4220,4220,0
20230719,140900,128342215,4220,4215,4220,4215,14
20230719,140800,128283165,4220,4220,4220,4220,9
20230719,140700,128245185,4215,4220,4220,4215,8
20230719,140600,128211430,4220,4220,4220,4220,0
20230719,140500,128211430,4220,4220,4220,4215,18
20230719,140400,128135505,4220,4220,4220,4220,14
20230719,140300,128076425,4220,4220,4220,4220,0
20230719,140200,128076425,4220,4215,4220,4215,13
20230719,140100,128021595,4220,4220,4220,4220,8
20230719,140000,127987835,4215,4210,4215,4210,2
20230719,135900,127979410,4210,4210,4210,4210,6
20230719,135800,127954150,4220,4220,4220,4220,8
20230719,135700,127920390,4220,4215,4220,4215,10
20230719,135600,127878205,4215,4220,4220,4215,11
20230719,135500,127831800,4220,4220,4220,4220,0
20230719,135400,127831800,4220,4220,4220,4220,8
20230719,135300,127798040,4220,4215,4220,4215,8
20230719,135200,127764285,4215,4220,4220,4215,10
20230719,135100,127722120,4220,4220,4220,4220,8
20230719,135000,127688360,4220,4220,4220,4220,7
20230719,134900,127658820,4215,4220,4220,4215,14
20230719,134800,127599770,4215,4215,4215,4215,0
20230719,134700,127599770,4215,4215,4215,4215,3
20230719,134600,127587125,4210,4210,4215,4210,16
20230719,134500,127519725,4215,4215,4215,4215,14
20230719,134400,127460715,4215,4215,4215,4215,0
20230719,134300,127460715,4215,4210,4215,4210,13
20230719,134200,127405950,4215,4215,4215,4215,8
20230719,134100,127372230,4215,4215,4215,4215,13
20230719,134000,127317435,4215,4215,4215,4215,3
20230719,133900,127304790,4220,4215,4220,4215,10
20230719,133800,127262595,4220,4220,4220,4220,10
20230719,133700,127220395,4215,4215,4215,4215,0
20230719,133600,127220395,4215,4220,4220,4215,10
20230719,133500,127178230,4220,4220,4220,4220,8
20230719,133400,127144470,4220,4220,4220,4220,7
20230719,133300,127114930,4210,4215,4215,4205,10
20230719,133200,127072845,4215,4215,4215,4210,12
20230719,133100,127022270,4215,4215,4215,4215,9
20230719,133000,126984335,4215,4220,4220,4215,15
20230719,132900,126921070,4215,4215,4215,4215,5
20230719,132800,126899995,4215,4210,4215,4205,587
20230719,132700,124431635,4215,4220,4220,4215,10
20230719,132600,124389455,4220,4220,4220,4220,1
20230719,132500,124385235,4220,4220,4220,4220,4
20230719,132400,124368355,4220,4210,4220,4210,4
20230719,132300,124351505,4205,4205,4205,4205,7
20230719,132200,124322070,4210,4210,4210,4210,1
20230719,132100,124317860,4205,4205,4205,4205,0
20230719,132000,124317860,4205,4205,4205,4205,7
20230719,131900,124288425,4205,4205,4205,4205,0
20230719,131800,124288425,4205,4205,4205,4205,0
20230719,131700,124288425,4205,4225,4225,4205,996
20230719,131600,120093060,4225,4225,4225,4225,0
20230719,131500,120093060,4225,4225,4225,4225,0
20230719,131400,120093060,4225,4215,4225,4215,31
20230719,131300,119962255,4220,4220,4220,4220,3
20230719,131200,119949595,4215,4215,4215,4215,0
20230719,131100,119949595,4215,4215,4215,4215,101
20230719,131000,119523880,4220,4220,4220,4220,3
20230719,130900,119511220,4220,4220,4220,4220,344
20230719,130800,118059540,4220,4220,4220,4220,3
20230719,130700,118046880,4215,4215,4215,4215,8
20230719,130600,118013160,4220,4220,4220,4220,3
20230719,130500,118000500,4215,4215,4215,4215,0
20230719,130400,118000500,4215,4220,4220,4215,307
20230719,130300,116706085,4225,4225,4225,4225,2
20230719,130200,116697635,4225,4225,4225,4225,1
20230719,130100,116693410,4225,4220,4225,4220,9
20230719,130000,116655415,4220,4220,4220,4220,0
20230719,125900,116655415,4220,4220,4220,4220,0
20230719,125800,116655415,4220,4220,4220,4220,6
20230719,125700,116630095,4225,4220,4225,4220,4
20230719,125600,116613200,4220,4220,4220,4220,0
20230719,125500,116613200,4220,4220,4220,4220,0
20230719,125400,116613200,4220,4225,4225,4220,11
20230719,125300,116566765,4225,4225,4225,4225,0
20230719,125200,116566765,4225,4225,4225,4225,3
20230719,125100,116554090,4220,4220,4220,4220,6
20230719,125000,116528770,4225,4220,4225,4220,35
20230719,124900,116380900,4225,4225,4225,4225,0
20230719,124800,116380900,4225,4225,4225,4220,29
20230719,124700,116258405,4225,4225,4225,4225,0
20230719,124600,116258405,4225,4220,4225,4220,49
20230719,124500,116051610,4220,4220,4220,4220,6
20230719,124400,116026290,4225,4220,4225,4220,31
20230719,124300,115895455,4220,4220,4220,4220,1
20230719,124200,115891235,4220,4220,4220,4220,0
20230719,124100,115891235,4220,4225,4225,4220,8
20230719,124000,115857470,4225,4225,4225,4225,1
20230719,123900,115853245,4225,4225,4225,4225,3
20230719,123800,115840570,4225,4225,4225,4220,9
20230719,123700,115802580,4225,4225,4225,4225,1
20230719,123600,115798355,4225,4220,4225,4220,4
20230719,123500,115781460,4220,4220,4220,4220,6
20230719,123400,115756140,4225,4225,4225,4225,3
20230719,123300,115743465,4220,4220,4220,4220,0
20230719,123200,115743465,4220,4220,4220,4220,6
20230719,123100,115718145,4225,4225,4225,4225,3
20230719,123000,115705470,4220,4220,4220,4220,1
20230719,122900,115701250,4215,4215,4215,4215,1
20230719,122800,115697035,4215,4215,4215,4215,6
20230719,122700,115671745,4215,4215,4215,4215,0
20230719,122600,115671745,4215,4220,4220,4215,1000
20230719,122500,111454895,4220,4220,4220,4220,7
20230719,122400,111425355,4225,4225,4225,4225,0
20230719,122300,111425355,4225,4225,4225,4225,0
20230719,122200,111425355,4225,4225,4230,4225,203
20230719,122100,110567665,4230,4230,4230,4230,201
20230719,122000,109717435,4225,4225,4225,4225,200
20230719,121900,108872435,4225,4225,4225,4225,6
20230719,121800,108847085,4230,4230,4230,4230,0
20230719,121700,108847085,4230,4230,4230,4230,0
20230719,121600,108847085,4230,4220,4230,4220,1200
20230719,121500,103771155,4215,4215,4215,4210,309
20230719,121400,102469730,4215,4215,4215,4215,0
20230719,121300,102469730,4215,4215,4215,4215,0
20230719,121200,102469730,4215,4210,4215,4210,9
20230719,121100,102431825,4210,4210,4210,4210,52
20230719,121000,102212905,4210,4205,4210,4205,1024
20230719,120900,97902835,4200,4200,4200,4200,7
20230719,120800,97873435,4205,4205,4205,4200,8
20230719,120700,97839800,4205,4205,4205,4205,20
20230719,120600,97755700,4200,4200,4200,4200,6
20230719,120500,97730500,4205,4205,4205,4205,0
20230719,120400,97730500,4205,4200,4205,4200,220
20230719,120300,96805900,4205,4205,4205,4200,51
20230719,120200,96591475,4200,4205,4205,4200,15
20230719,120100,96528405,4205,4205,4205,4205,1
20230719,120000,96524200,4205,4205,4205,4205,301
20230719,115900,95258495,4205,4210,4210,4205,12
20230719,115800,95208005,4210,4210,4210,4210,12
20230719,115700,95157485,4210,4210,4210,4210,24
20230719,115600,95056445,4210,4210,4210,4205,42
20230719,115500,94879710,4205,4210,4210,4205,9
20230719,115400,94841835,4205,4210,4210,4205,5
20230719,115300,94820790,4210,4210,4210,4210,6
20230719,115200,94795530,4210,4205,4210,4205,47
20230719,115100,94597850,4205,4205,4205,4205,5
20230719,115000,94576825,4210,4205,4210,4205,10
20230719,114900,94534760,4210,4210,4210,4210,0
20230719,114800,94534760,4210,4210,4210,4210,3
20230719,114700,94522130,4205,4210,4210,4205,4
20230719,114600,94505295,4210,4210,4210,4210,3
20230719,114500,94492665,4210,4210,4210,4210,25
20230719,114400,94387415,4210,4210,4210,4210,5
20230719,114300,94366365,4205,4210,4210,4205,38
20230719,114200,94206565,4210,4210,4210,4210,8
20230719,114100,94172885,4210,4210,4210,4210,1
20230719,114000,94168675,4205,4210,4210,4205,10
20230719,113900,94126615,4205,4205,4205,4205,2
20230719,113800,94118205,4205,4205,4205,4205,1
20230719,113700,94114000,4205,4205,4205,4205,4
20230719,113600,94097180,4210,4210,4210,4210,64
20230719,113500,93827740,4205,4205,4205,4205,20
20230719,113400,93743640,4205,4200,4205,4200,2
20230719,113300,93735235,4200,4205,4205,4200,439
20230719,113200,91890500,4210,4210,4210,4210,3
20230719,113100,91877870,4205,4210,4210,4205,18
20230719,113000,91802165,4205,4205,4205,4205,6
20230719,112900,91776935,4210,4210,4210,4210,1
20230719,112800,91772725,4210,4210,4210,4210,11
20230719,112700,91726415,4205,4205,4205,4205,7
20230719,112600,91696980,4215,4215,4215,4205,300
20230719,112500,90433480,4205,4215,4215,4205,200
20230719,112400,89591425,4210,4210,4210,4210,107
20230719,112300,89140955,4215,4215,4215,4215,0
20230719,112200,89140955,4215,4215,4215,4215,202
20230719,112100,88289525,4210,4210,4210,4210,6
20230719,112000,88264265,4210,4210,4210,4210,1
20230719,111900,88260055,4210,4210,4210,4210,0
20230719,111800,88260055,4210,4210,4210,4210,6
20230719,111700,88234795,4210,4210,4210,4210,0
20230719,111600,88234795,4210,4210,4210,4210,0
20230719,111500,88234795,4210,4210,4210,4210,37
20230719,111400,88079025,4210,4205,4210,4205,7
20230719,111300,88049585,4205,4205,4205,4205,29
20230719,111200,87927640,4205,4205,4205,4205,1
20230719,111100,87923435,4205,4205,4205,4205,8
20230719,111000,87889795,4210,4210,4210,4210,4
20230719,110900,87872955,4210,4210,4210,4210,50
20230719,110800,87662455,4205,4210,4210,4205,343
20230719,110700,86218505,4215,4220,4220,4215,25
20230719,110600,86113110,4220,4220,4225,4220,9
20230719,110500,86075125,4225,4225,4225,4225,0
20230719,110400,86075125,4225,4225,4225,4225,0
20230719,110300,86075125,4225,4225,4225,4225,0
20230719,110200,86075125,4225,4225,4225,4225,0
20230719,110100,86075125,4225,4225,4225,4225,13
20230719,110000,86020200,4230,4230,4230,4230,0
20230719,105900,86020200,4230,4225,4230,4225,5
20230719,105800,85999055,4230,4230,4235,4225,388
20230719,105700,84359630,4235,4230,4235,4230,260
20230719,105600,83259805,4230,4225,4230,4215,88
20230719,105500,82888800,4230,4215,4230,4215,421
20230719,105400,81112065,4220,4220,4220,4220,1
20230719,105300,81107845,4220,4220,4220,4220,0
20230719,105200,81107845,4220,4220,4220,4215,3
20230719,105100,81095190,4220,4220,4220,4220,0
20230719,105000,81095190,4220,4220,4220,4220,6
20230719,104900,81069870,4215,4215,4215,4215,0
20230719,104800,81069870,4215,4215,4215,4215,0
20230719,104700,81069870,4215,4215,4215,4215,0
20230719,104600,81069870,4215,4215,4215,4215,1
20230719,104500,81065655,4215,4220,4225,4215,180
20230719,104400,80305870,4225,4220,4225,4215,174
20230719,104300,79572095,4225,4225,4225,4225,0
20230719,104200,79572095,4225,4225,4225,4225,1
20230719,104100,79567870,4225,4225,4225,4225,74
20230719,104000,79255220,4225,4225,4225,4225,0
20230719,103900,79255220,4225,4225,4225,4225,0
20230719,103800,79255220,4225,4225,4225,4220,108
20230719,103700,78799170,4230,4230,4230,4230,1
20230719,103600,78794940,4230,4230,4230,4230,0
20230719,103500,78794940,4230,4230,4230,4230,3
20230719,103400,78782250,4230,4230,4230,4230,1
20230719,103300,78778020,4220,4220,4220,4220,0
20230719,103200,78778020,4220,4220,4220,4220,0
20230719,103100,78778020,4220,4220,4220,4220,0
20230719,103000,78778020,4220,4220,4220,4220,0
20230719,102900,78778020,4220,4220,4220,4220,0
20230719,102800,78778020,4220,4220,4220,4220,0
20230719,102700,78778020,4220,4220,4220,4220,31
20230719,102600,78647200,4220,4220,4220,4220,0
20230719,102500,78647200,4220,4220,4220,4220,20
20230719,102400,78562800,4220,4215,4220,4215,155
20230719,102300,77909430,4215,4215,4215,4215,9
20230719,102200,77871495,4215,4215,4215,4215,0
20230719,102100,77871495,4215,4215,4215,4215,5
20230719,102000,77850420,4215,4215,4215,4215,0
20230719,101900,77850420,4215,4215,4215,4215,0
20230719,101800,77850420,4215,4215,4215,4215,0
20230719,101700,77850420,4215,4215,4215,4215,0
20230719,101600,77850420,4215,4215,4215,4215,14
20230719,101500,77791410,4215,4215,4215,4215,6
20230719,101400,77766120,4210,4210,4210,4210,110
20230719,101300,77303020,4210,4210,4210,4210,0
20230719,101200,77303020,4210,4210,4210,4210,7
20230719,101100,77273550,4210,4210,4210,4210,11
20230719,101000,77227240,4210,4210,4210,4210,510
20230719,100900,75080140,4210,4215,4215,4210,321
20230719,100800,73728675,4215,4215,4215,4215,41
20230719,100700,73555860,4215,4215,4220,4215,15
20230719,100600,73492630,4215,4215,4215,4215,0
20230719,100500,73492630,4215,4215,4215,4215,1
20230719,100400,73488415,4210,4210,4210,4210,200
20230719,100300,72646415,4210,4210,4210,4210,166
20230719,100200,71947555,4210,4210,4210,4210,0
20230719,100100,71947555,4210,4210,4210,4210,0
20230719,100000,71947555,4210,4210,4210,4210,100
20230719,095900,71526555,4215,4215,4215,4215,9
20230719,095800,71488620,4215,4215,4215,4215,0
20230719,095700,71488620,4215,4215,4215,4215,0
20230719,095600,71488620,4215,4215,4215,4215,1
20230719,095500,71484405,4215,4215,4215,4215,2
20230719,095400,71475975,4215,4215,4215,4215,0
20230719,095300,71475975,4215,4215,4215,4215,27
20230719,095200,71362170,4210,4210,4210,4210,0
20230719,095100,71362170,4210,4210,4210,4210,0
20230719,095000,71362170,4210,4210,4210,4210,0
20230719,094900,71362170,4210,4220,4220,4210,300
20230719,094800,70097835,4210,4210,4210,4210,0
20230719,094700,70097835,4210,4210,4210,4210,10
20230719,094600,70055735,4200,4200,4200,4200,0
20230719,094500,70055735,4200,4205,4205,4200,729
20230719,094400,66992685,4200,4200,4200,4200,0
20230719,094300,66992685,4200,4200,4200,4200,0
20230719,094200,66992685,4200,4200,4200,4200,1
20230719,094100,66988485,4200,4200,4200,4200,70
20230719,094000,66694485,4200,4200,4200,4200,14
20230719,093900,66635685,4200,4210,4210,4200,668
20230719,093800,63825275,4205,4220,4225,4200,4889
20230719,093700,43232790,4215,4210,4215,4210,710
20230719,093600,40241485,4210,4220,4220,4210,1335
20230719,093500,34615415,4220,4220,4220,4220,0
20230719,093400,34615415,4220,4220,4220,4220,0
20230719,093300,34615415,4220,4220,4220,4220,0
20230719,093200,34615415,4220,4230,4230,4220,1000
20230719,093100,30393170,4230,4230,4230,4230,25
20230719,093000,30287420,4240,4240,4240,4240,1
20230719,092900,30283180,4230,4240,4240,4230,1145
20230719,092800,25437825,4240,4240,4240,4235,202
20230719,092700,24581350,4240,4255,4255,4240,514
20230719,092600,22401185,4255,4255,4255,4255,1
20230719,092500,22396930,4280,4245,4280,4245,3
20230719,092400,22384150,4245,4255,4280,4245,410
20230719,092300,20643375,4245,4245,4245,4245,257
20230719,092200,19552410,4245,4255,4255,4245,144
20230719,092100,18941120,4285,4285,4285,4285,0
20230719,092000,18941120,4285,4255,4285,4255,2
20230719,091900,18932580,4255,4285,4285,4245,1870
20230719,091800,10967320,4290,4290,4290,4290,4
20230719,091700,10950160,4300,4300,4300,4300,0
20230719,091600,10950160,4300,4300,4300,4300,0
20230719,091500,10950160,4300,4300,4300,4300,1
20230719,091400,10945860,4255,4300,4300,4255,111
20230719,091300,10473510,4260,4260,4260,4260,1
20230719,091200,10469250,4255,4255,4255,4255,0
20230719,091100,10469250,4255,4255,4255,4255,0
20230719,091000,10469250,4255,4280,4280,4255,600
20230719,090900,7907020,4280,4280,4280,4280,0
20230719,090800,7907020,4280,4285,4285,4280,125
20230719,090700,7371940,4335,4330,4335,4330,8
20230719,090600,7337295,4300,4300,4300,4300,1000
20230719,090500,3037295,4280,4330,4330,4280,50
20230719,090400,2822795,4330,4330,4330,4330,1
20230719,090300,2818465,4300,4300,4300,4300,261
20230719,090200,1696165,4300,4305,4330,4300,270
20230719,090100,533820,4305,4305,4305,4305,71
20230719,090000,228165,4305,4305,4305,4305,53