KissMeData/085910/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194000,144016485,4120,4120,4120,4120,1333
20230720,193900,144016485,4120,4120,4120,4120,0
20230720,193800,144016485,4120,4120,4120,4120,0
20230720,193700,144016485,4120,4120,4120,4120,0
20230720,193600,144016485,4120,4120,4120,4120,0
20230720,193500,144016485,4120,4120,4120,4120,0
20230720,193400,144016485,4120,4120,4120,4120,0
20230720,193300,144016485,4120,4120,4120,4120,0
20230720,193200,144016485,4120,4120,4120,4120,0
20230720,193100,144016485,4120,4120,4120,4120,0
20230720,193000,144016485,4120,4120,4120,4120,0
20230720,192900,144016485,4120,4120,4120,4120,0
20230720,192800,144016485,4120,4120,4120,4120,0
20230720,192700,144016485,4120,4120,4120,4120,0
20230720,192600,144016485,4120,4120,4120,4120,0
20230720,192500,144016485,4120,4120,4120,4120,0
20230720,192400,144016485,4120,4120,4120,4120,0
20230720,192300,144016485,4120,4120,4120,4120,0
20230720,192200,144016485,4120,4120,4120,4120,0
20230720,192100,144016485,4120,4120,4120,4120,0
20230720,192000,144016485,4120,4120,4120,4120,0
20230720,191900,144016485,4120,4120,4120,4120,0
20230720,191800,144016485,4120,4120,4120,4120,0
20230720,191700,144016485,4120,4120,4120,4120,0
20230720,191600,144016485,4120,4120,4120,4120,0
20230720,191500,144016485,4120,4120,4120,4120,0
20230720,191400,144016485,4120,4120,4120,4120,0
20230720,191300,144016485,4120,4120,4120,4120,0
20230720,191200,144016485,4120,4120,4120,4120,0
20230720,191100,144016485,4120,4120,4120,4120,0
20230720,191000,144016485,4120,4120,4120,4120,1333
20230720,190900,144016485,4120,4120,4120,4120,0
20230720,190800,144016485,4120,4120,4120,4120,0
20230720,190700,144016485,4120,4120,4120,4120,0
20230720,190600,144016485,4120,4120,4120,4120,0
20230720,190500,144016485,4120,4120,4120,4120,0
20230720,190400,144016485,4120,4120,4120,4120,0
20230720,190300,144016485,4120,4120,4120,4120,0
20230720,190200,144016485,4120,4120,4120,4120,0
20230720,190100,144016485,4120,4120,4120,4120,0
20230720,190000,144016485,4120,4120,4120,4120,0
20230720,185900,144016485,4120,4120,4120,4120,0
20230720,185800,144016485,4120,4120,4120,4120,0
20230720,185700,144016485,4120,4120,4120,4120,0
20230720,185600,144016485,4120,4120,4120,4120,0
20230720,185500,144016485,4120,4120,4120,4120,0
20230720,185400,144016485,4120,4120,4120,4120,0
20230720,185300,144016485,4120,4120,4120,4120,0
20230720,185200,144016485,4120,4120,4120,4120,0
20230720,185100,144016485,4120,4120,4120,4120,0
20230720,185000,144016485,4120,4120,4120,4120,0
20230720,184900,144016485,4120,4120,4120,4120,0
20230720,184800,144016485,4120,4120,4120,4120,0
20230720,184700,144016485,4120,4120,4120,4120,0
20230720,184600,144016485,4120,4120,4120,4120,0
20230720,184500,144016485,4120,4120,4120,4120,0
20230720,184400,144016485,4120,4120,4120,4120,0
20230720,184300,144016485,4120,4120,4120,4120,0
20230720,184200,144016485,4120,4120,4120,4120,0
20230720,184100,144016485,4120,4120,4120,4120,0
20230720,184000,144016485,4120,4120,4120,4120,1333
20230720,183900,144016485,4120,4120,4120,4120,0
20230720,183800,144016485,4120,4120,4120,4120,0
20230720,183700,144016485,4120,4120,4120,4120,0
20230720,183600,144016485,4120,4120,4120,4120,0
20230720,183500,144016485,4120,4120,4120,4120,0
20230720,183400,144016485,4120,4120,4120,4120,0
20230720,183300,144016485,4120,4120,4120,4120,0
20230720,183200,144016485,4120,4120,4120,4120,0
20230720,183100,144016485,4120,4120,4120,4120,0
20230720,183000,144016485,4120,4120,4120,4120,0
20230720,182900,144016485,4120,4120,4120,4120,0
20230720,182800,144016485,4120,4120,4120,4120,0
20230720,182700,144016485,4120,4120,4120,4120,0
20230720,182600,144016485,4120,4120,4120,4120,0
20230720,182500,144016485,4120,4120,4120,4120,0
20230720,182400,144016485,4120,4120,4120,4120,0
20230720,182300,144016485,4120,4120,4120,4120,0
20230720,182200,144016485,4120,4120,4120,4120,0
20230720,182100,144016485,4120,4120,4120,4120,0
20230720,182000,144016485,4120,4120,4120,4120,0
20230720,181900,144016485,4120,4120,4120,4120,0
20230720,181800,144016485,4120,4120,4120,4120,0
20230720,181700,144016485,4120,4120,4120,4120,0
20230720,181600,144016485,4120,4120,4120,4120,0
20230720,181500,144016485,4120,4120,4120,4120,0
20230720,181400,144016485,4120,4120,4120,4120,0
20230720,181300,144016485,4120,4120,4120,4120,0
20230720,181200,144016485,4120,4120,4120,4120,0
20230720,181100,144016485,4120,4120,4120,4120,0
20230720,181000,144016485,4120,4120,4120,4120,1333
20230720,180900,144016485,4120,4120,4120,4120,0
20230720,180800,144016485,4120,4120,4120,4120,0
20230720,180700,144016485,4120,4120,4120,4120,0
20230720,180600,144016485,4120,4120,4120,4120,0
20230720,180500,144016485,4120,4120,4120,4120,0
20230720,180400,144016485,4120,4120,4120,4120,0
20230720,180300,144016485,4120,4120,4120,4120,0
20230720,180200,144016485,4120,4120,4120,4120,0
20230720,180100,144016485,4120,4120,4120,4120,0
20230720,180000,144016485,4120,4120,4120,4120,0
20230720,175900,144016485,4120,4120,4120,4120,0
20230720,175800,144016485,4120,4120,4120,4120,0
20230720,175700,144016485,4120,4120,4120,4120,0
20230720,175600,144016485,4120,4120,4120,4120,0
20230720,175500,144016485,4120,4120,4120,4120,0
20230720,175400,144016485,4120,4120,4120,4120,0
20230720,175300,144016485,4120,4120,4120,4120,0
20230720,175200,144016485,4120,4120,4120,4120,0
20230720,175100,144016485,4120,4120,4120,4120,0
20230720,175000,144016485,4120,4120,4120,4120,0
20230720,174900,144016485,4120,4120,4120,4120,0
20230720,174800,144016485,4120,4120,4120,4120,0
20230720,174700,144016485,4120,4120,4120,4120,0
20230720,174600,144016485,4120,4120,4120,4120,0
20230720,174500,144016485,4120,4120,4120,4120,0
20230720,174400,144016485,4120,4120,4120,4120,0
20230720,174300,144016485,4120,4120,4120,4120,0
20230720,174200,144016485,4120,4120,4120,4120,0
20230720,174100,144016485,4120,4120,4120,4120,0
20230720,174000,144016485,4120,4120,4120,4120,1333
20230720,173900,144016485,4120,4120,4120,4120,0
20230720,173800,144016485,4120,4120,4120,4120,0
20230720,173700,144016485,4120,4120,4120,4120,0
20230720,173600,144016485,4120,4120,4120,4120,0
20230720,173500,144016485,4120,4120,4120,4120,0
20230720,173400,144016485,4120,4120,4120,4120,0
20230720,173300,144016485,4120,4120,4120,4120,0
20230720,173200,144016485,4120,4120,4120,4120,0
20230720,173100,144016485,4120,4120,4120,4120,0
20230720,173000,144016485,4120,4120,4120,4120,0
20230720,172900,144016485,4120,4120,4120,4120,0
20230720,172800,144016485,4120,4120,4120,4120,0
20230720,172700,144016485,4120,4120,4120,4120,0
20230720,172600,144016485,4120,4120,4120,4120,0
20230720,172500,144016485,4120,4120,4120,4120,0
20230720,172400,144016485,4120,4120,4120,4120,0
20230720,172300,144016485,4120,4120,4120,4120,0
20230720,172200,144016485,4120,4120,4120,4120,0
20230720,172100,144016485,4120,4120,4120,4120,0
20230720,172000,144016485,4120,4120,4120,4120,0
20230720,171900,144016485,4120,4120,4120,4120,0
20230720,171800,144016485,4120,4120,4120,4120,0
20230720,171700,144016485,4120,4120,4120,4120,0
20230720,171600,144016485,4120,4120,4120,4120,0
20230720,171500,144016485,4120,4120,4120,4120,0
20230720,171400,144016485,4120,4120,4120,4120,0
20230720,171300,144016485,4120,4120,4120,4120,0
20230720,171200,144016485,4120,4120,4120,4120,0
20230720,171100,144016485,4120,4120,4120,4120,0
20230720,171000,144016485,4120,4120,4120,4120,1333
20230720,170900,144016485,4120,4120,4120,4120,0
20230720,170800,144016485,4120,4120,4120,4120,0
20230720,170700,144016485,4120,4120,4120,4120,0
20230720,170600,144016485,4120,4120,4120,4120,0
20230720,170500,144016485,4120,4120,4120,4120,0
20230720,170400,144016485,4120,4120,4120,4120,0
20230720,170300,144016485,4120,4120,4120,4120,0
20230720,170200,144016485,4120,4120,4120,4120,0
20230720,170100,144016485,4120,4120,4120,4120,0
20230720,170000,144016485,4120,4120,4120,4120,0
20230720,165900,144016485,4120,4120,4120,4120,0
20230720,165800,144016485,4120,4120,4120,4120,0
20230720,165700,144016485,4120,4120,4120,4120,0
20230720,165600,144016485,4120,4120,4120,4120,0
20230720,165500,144016485,4120,4120,4120,4120,0
20230720,165400,144016485,4120,4120,4120,4120,0
20230720,165300,144016485,4120,4120,4120,4120,0
20230720,165200,144016485,4120,4120,4120,4120,0
20230720,165100,144016485,4120,4120,4120,4120,0
20230720,165000,144016485,4120,4120,4120,4120,0
20230720,164900,144016485,4120,4120,4120,4120,0
20230720,164800,144016485,4120,4120,4120,4120,0
20230720,164700,144016485,4120,4120,4120,4120,0
20230720,164600,144016485,4120,4120,4120,4120,0
20230720,164500,144016485,4120,4120,4120,4120,0
20230720,164400,144016485,4120,4120,4120,4120,0
20230720,164300,144016485,4120,4120,4120,4120,0
20230720,164200,144016485,4120,4120,4120,4120,0
20230720,164100,144016485,4120,4120,4120,4120,0
20230720,164000,144016485,4120,4120,4120,4120,1333
20230720,163900,144016485,4120,4120,4120,4120,0
20230720,163800,144016485,4120,4120,4120,4120,0
20230720,163700,144016485,4120,4120,4120,4120,0
20230720,163600,144016485,4120,4120,4120,4120,0
20230720,163500,144016485,4120,4120,4120,4120,0
20230720,163400,144016485,4120,4120,4120,4120,0
20230720,163300,144016485,4120,4120,4120,4120,0
20230720,163200,144016485,4120,4120,4120,4120,0
20230720,163100,144016485,4120,4120,4120,4120,0
20230720,163000,144016485,4120,4120,4120,4120,0
20230720,162900,144016485,4120,4120,4120,4120,0
20230720,162800,144016485,4120,4120,4120,4120,0
20230720,162700,144016485,4120,4120,4120,4120,0
20230720,162600,144016485,4120,4120,4120,4120,0
20230720,162500,144016485,4120,4120,4120,4120,0
20230720,162400,144016485,4120,4120,4120,4120,0
20230720,162300,144016485,4120,4120,4120,4120,0
20230720,162200,144016485,4120,4120,4120,4120,0
20230720,162100,144016485,4120,4120,4120,4120,0
20230720,162000,144016485,4120,4120,4120,4120,0
20230720,161900,144016485,4120,4120,4120,4120,0
20230720,161800,144016485,4120,4120,4120,4120,0
20230720,161700,144016485,4120,4120,4120,4120,0
20230720,161600,144016485,4120,4120,4120,4120,0
20230720,161500,144016485,4120,4120,4120,4120,0
20230720,161400,144016485,4120,4120,4120,4120,0
20230720,161300,144016485,4120,4120,4120,4120,0
20230720,161200,144016485,4120,4120,4120,4120,0
20230720,161100,144016485,4120,4120,4120,4120,0
20230720,161000,144016485,4120,4120,4120,4120,1333
20230720,160900,144016485,4120,4120,4120,4120,0
20230720,160800,144016485,4120,4120,4120,4120,0
20230720,160700,144016485,4120,4120,4120,4120,0
20230720,160600,144016485,4120,4120,4120,4120,0
20230720,160500,144016485,4120,4120,4120,4120,0
20230720,160400,144016485,4120,4120,4120,4120,0
20230720,160300,144016485,4120,4120,4120,4120,0
20230720,160200,144016485,4120,4120,4120,4120,0
20230720,160100,144016485,4120,4120,4120,4120,0
20230720,160000,144016485,4120,4120,4120,4120,0
20230720,155900,144016485,4120,4120,4120,4120,0
20230720,155800,144016485,4120,4120,4120,4120,0
20230720,155700,144016485,4120,4120,4120,4120,0
20230720,155600,144016485,4120,4120,4120,4120,0
20230720,155500,144016485,4120,4120,4120,4120,0
20230720,155400,144016485,4120,4120,4120,4120,0
20230720,155300,144016485,4120,4120,4120,4120,0
20230720,155200,144016485,4120,4120,4120,4120,0
20230720,155100,144016485,4120,4120,4120,4120,0
20230720,155000,144016485,4120,4120,4120,4120,0
20230720,154900,144016485,4120,4120,4120,4120,0
20230720,154800,144016485,4120,4120,4120,4120,0
20230720,154700,144016485,4120,4120,4120,4120,0
20230720,154600,144016485,4120,4120,4120,4120,0
20230720,154500,144016485,4120,4120,4120,4120,0
20230720,154400,144016485,4120,4120,4120,4120,0
20230720,154300,144016485,4120,4120,4120,4120,0
20230720,154200,144016485,4120,4120,4120,4120,0
20230720,154100,144016485,4120,4120,4120,4120,0
20230720,154000,144016485,4120,4120,4120,4120,1333
20230720,153900,144016485,4120,4120,4120,4120,0
20230720,153800,144016485,4120,4120,4120,4120,0
20230720,153700,144016485,4120,4120,4120,4120,0
20230720,153600,144016485,4120,4120,4120,4120,0
20230720,153500,144016485,4120,4120,4120,4120,0
20230720,153400,144016485,4120,4120,4120,4120,0
20230720,153300,144016485,4120,4120,4120,4120,0
20230720,153200,144016485,4120,4120,4120,4120,0
20230720,153100,144016485,4120,4120,4120,4120,0
20230720,153000,144016485,4120,4120,4120,4120,1333
20230720,152900,138524525,4115,4115,4115,4115,0
20230720,152800,138524525,4115,4115,4115,4115,0
20230720,152700,138524525,4115,4115,4115,4115,0
20230720,152600,138524525,4115,4115,4115,4115,0
20230720,152500,138524525,4115,4115,4115,4115,0
20230720,152400,138524525,4115,4115,4115,4115,0
20230720,152300,138524525,4115,4115,4115,4115,0
20230720,152200,138524525,4115,4115,4115,4115,0
20230720,152100,138524525,4115,4115,4115,4115,0
20230720,152000,138524525,4115,4115,4115,4115,0
20230720,151900,138524525,4115,4115,4115,4115,40
20230720,151800,138359925,4115,4115,4115,4115,205
20230720,151700,137516350,4120,4125,4125,4120,40
20230720,151600,137351545,4125,4125,4125,4125,1
20230720,151500,137347420,4125,4125,4125,4125,5
20230720,151400,137326795,4125,4125,4125,4125,0
20230720,151300,137326795,4125,4125,4125,4125,1
20230720,151200,137322670,4120,4125,4125,4120,89
20230720,151100,136955910,4125,4125,4125,4125,1
20230720,151000,136951785,4125,4125,4125,4125,0
20230720,150900,136951785,4125,4125,4125,4125,0
20230720,150800,136951785,4125,4120,4125,4120,60
20230720,150700,136704535,4125,4125,4125,4125,1
20230720,150600,136700410,4125,4125,4125,4125,10
20230720,150500,136659160,4125,4125,4125,4125,1
20230720,150400,136655035,4125,4125,4125,4125,18
20230720,150300,136580785,4125,4125,4125,4125,0
20230720,150200,136580785,4125,4125,4125,4125,0
20230720,150100,136580785,4125,4125,4125,4125,20
20230720,150000,136498285,4125,4125,4125,4125,0
20230720,145900,136498285,4125,4125,4125,4125,0
20230720,145800,136498285,4125,4125,4125,4125,1
20230720,145700,136494160,4120,4125,4125,4120,22
20230720,145600,136403460,4125,4125,4125,4125,0
20230720,145500,136403460,4125,4125,4125,4125,1
20230720,145400,136399335,4125,4125,4125,4125,17
20230720,145300,136329210,4125,4125,4125,4125,0
20230720,145200,136329210,4125,4115,4125,4115,14
20230720,145100,136271590,4125,4125,4125,4125,0
20230720,145000,136271590,4125,4125,4125,4125,10
20230720,144900,136230340,4125,4125,4125,4125,0
20230720,144800,136230340,4125,4125,4125,4125,0
20230720,144700,136230340,4125,4125,4125,4125,1
20230720,144600,136226215,4115,4115,4115,4115,16
20230720,144500,136160375,4115,4115,4115,4115,0
20230720,144400,136160375,4115,4115,4115,4115,0
20230720,144300,136160375,4115,4115,4115,4115,21
20230720,144200,136073960,4115,4115,4115,4115,0
20230720,144100,136073960,4115,4115,4115,4115,0
20230720,144000,136073960,4115,4115,4115,4115,0
20230720,143900,136073960,4115,4115,4115,4115,14
20230720,143800,136016350,4115,4115,4115,4115,0
20230720,143700,136016350,4115,4115,4115,4115,0
20230720,143600,136016350,4115,4115,4115,4115,194
20230720,143500,135218040,4115,4125,4125,4115,56
20230720,143400,134987590,4125,4125,4125,4125,0
20230720,143300,134987590,4125,4125,4125,4125,0
20230720,143200,134987590,4125,4125,4125,4125,17
20230720,143100,134917465,4125,4125,4125,4125,0
20230720,143000,134917465,4125,4125,4125,4125,1
20230720,142900,134913340,4125,4125,4125,4125,1
20230720,142800,134909215,4125,4125,4130,4120,320
20230720,142700,133589220,4125,4125,4125,4125,65
20230720,142600,133321095,4125,4125,4125,4125,0
20230720,142500,133321095,4125,4125,4125,4125,22
20230720,142400,133230345,4125,4125,4125,4125,0
20230720,142300,133230345,4125,4125,4125,4125,0
20230720,142200,133230345,4125,4125,4125,4125,0
20230720,142100,133230345,4125,4125,4125,4125,12
20230720,142000,133180845,4125,4125,4130,4125,3
20230720,141900,133168465,4130,4125,4130,4125,2
20230720,141800,133160210,4130,4125,4130,4125,26
20230720,141700,133052840,4130,4120,4130,4120,4
20230720,141600,133036345,4130,4120,4135,4120,29
20230720,141500,132916805,4130,4130,4130,4130,0
20230720,141400,132916805,4130,4130,4130,4130,18
20230720,141300,132842465,4130,4130,4130,4130,0
20230720,141200,132842465,4130,4130,4130,4130,0
20230720,141100,132842465,4130,4125,4135,4125,3
20230720,141000,132830075,4130,4130,4130,4130,10
20230720,140900,132788775,4130,4130,4130,4125,26
20230720,140800,132681465,4130,4130,4130,4130,0
20230720,140700,132681465,4130,4130,4130,4130,20
20230720,140600,132598865,4130,4130,4130,4130,0
20230720,140500,132598865,4130,4130,4130,4130,3
20230720,140400,132586475,4130,4130,4130,4130,0
20230720,140300,132586475,4130,4130,4130,4130,10
20230720,140200,132545175,4130,4130,4130,4130,0
20230720,140100,132545175,4130,4130,4130,4130,0
20230720,140000,132545175,4130,4130,4130,4130,6
20230720,135900,132520395,4130,4130,4130,4130,0
20230720,135800,132520395,4130,4130,4130,4130,0
20230720,135700,132520395,4130,4130,4130,4130,0
20230720,135600,132520395,4130,4130,4130,4130,15
20230720,135500,132458445,4130,4130,4130,4130,6
20230720,135400,132433665,4130,4130,4130,4130,0
20230720,135300,132433665,4130,4130,4130,4130,1
20230720,135200,132429535,4130,4110,4130,4110,21
20230720,135100,132342845,4130,4130,4130,4130,0
20230720,135000,132342845,4130,4130,4130,4130,1
20230720,134900,132338715,4130,4130,4130,4130,11
20230720,134800,132293285,4130,4130,4130,4130,0
20230720,134700,132293285,4130,4130,4130,4130,0
20230720,134600,132293285,4130,4130,4130,4130,1
20230720,134500,132289155,4130,4130,4130,4130,7
20230720,134400,132260245,4130,4130,4130,4130,0
20230720,134300,132260245,4130,4130,4130,4130,0
20230720,134200,132260245,4130,4130,4130,4130,6
20230720,134100,132235465,4130,4130,4130,4130,1
20230720,134000,132231335,4130,4130,4130,4130,0
20230720,133900,132231335,4130,4130,4130,4130,0
20230720,133800,132231335,4130,4130,4130,4130,20
20230720,133700,132148735,4130,4130,4130,4130,0
20230720,133600,132148735,4130,4130,4130,4130,0
20230720,133500,132148735,4130,4130,4130,4130,1
20230720,133400,132144605,4130,4130,4130,4130,5
20230720,133300,132123955,4130,4130,4130,4130,0
20230720,133200,132123955,4130,4145,4145,4105,2378
20230720,133100,122354660,4150,4130,4150,4130,1691
20230720,133000,115351515,4130,4130,4130,4130,1
20230720,132900,115347385,4130,4130,4130,4130,1
20230720,132800,115343255,4130,4130,4130,4130,2
20230720,132700,115334995,4130,4130,4130,4130,7
20230720,132600,115306085,4130,4130,4130,4130,0
20230720,132500,115306085,4130,4130,4130,4130,0
20230720,132400,115306085,4130,4130,4130,4130,1
20230720,132300,115301955,4120,4120,4120,4120,14
20230720,132200,115244275,4130,4130,4130,4130,0
20230720,132100,115244275,4130,4130,4130,4130,1
20230720,132000,115240145,4130,4130,4130,4130,10
20230720,131900,115198845,4130,4130,4130,4130,0
20230720,131800,115198845,4130,4130,4130,4130,0
20230720,131700,115198845,4130,4130,4130,4130,1
20230720,131600,115194715,4130,4130,4130,4130,20
20230720,131500,115112115,4130,4130,4130,4130,0
20230720,131400,115112115,4130,4130,4130,4130,1
20230720,131300,115107985,4130,4130,4130,4130,13
20230720,131200,115054295,4130,4130,4130,4130,0
20230720,131100,115054295,4130,4125,4130,4125,18
20230720,131000,114980030,4130,4130,4130,4130,1
20230720,130900,114975900,4130,4130,4130,4130,12
20230720,130800,114926340,4130,4130,4130,4130,1
20230720,130700,114922210,4130,4130,4130,4130,0
20230720,130600,114922210,4130,4130,4130,4130,6
20230720,130500,114897430,4130,4130,4130,4130,0
20230720,130400,114897430,4130,4130,4130,4130,0
20230720,130300,114897430,4130,4130,4130,4130,0
20230720,130200,114897430,4130,4130,4130,4130,15
20230720,130100,114835480,4130,4130,4130,4130,0
20230720,130000,114835480,4130,4130,4130,4130,0
20230720,125900,114835480,4130,4130,4130,4130,12
20230720,125800,114785920,4130,4130,4130,4130,7
20230720,125700,114757010,4130,4130,4130,4130,1
20230720,125600,114752880,4130,4130,4130,4130,0
20230720,125500,114752880,4130,4130,4130,4130,10
20230720,125400,114711580,4130,4120,4130,4120,5
20230720,125300,114690970,4130,4130,4130,4130,0
20230720,125200,114690970,4130,4130,4130,4130,0
20230720,125100,114690970,4130,4130,4130,4130,20
20230720,125000,114608370,4130,4130,4130,4130,0
20230720,124900,114608370,4130,4130,4130,4130,1
20230720,124800,114604240,4130,4130,4130,4130,6
20230720,124700,114579460,4125,4130,4130,4125,29
20230720,124600,114459830,4130,4130,4130,4130,3
20230720,124500,114447440,4130,4130,4130,4130,0
20230720,124400,114447440,4130,4125,4130,4125,52
20230720,124300,114232935,4125,4125,4125,4125,0
20230720,124200,114232935,4125,4125,4125,4125,0
20230720,124100,114232935,4125,4125,4125,4125,12
20230720,124000,114183435,4125,4125,4125,4125,19
20230720,123900,114105060,4125,4125,4125,4125,0
20230720,123800,114105060,4125,4125,4125,4125,1
20230720,123700,114100935,4125,4125,4125,4125,15
20230720,123600,114039060,4125,4125,4125,4125,0
20230720,123500,114039060,4125,4125,4125,4125,0
20230720,123400,114039060,4125,4125,4125,4125,1
20230720,123300,114034935,4125,4125,4125,4125,7
20230720,123200,114006060,4125,4125,4125,4125,0
20230720,123100,114006060,4125,4125,4125,4125,0
20230720,123000,114006060,4125,4125,4125,4125,47
20230720,122900,113812185,4125,4125,4125,4125,0
20230720,122800,113812185,4125,4125,4125,4125,0
20230720,122700,113812185,4125,4120,4125,4115,9
20230720,122600,113775105,4120,4120,4120,4120,20
20230720,122500,113692705,4120,4120,4120,4120,0
20230720,122400,113692705,4120,4120,4120,4120,0
20230720,122300,113692705,4120,4120,4120,4120,1
20230720,122200,113688585,4120,4120,4120,4120,15
20230720,122100,113626785,4120,4120,4120,4120,6
20230720,122000,113602065,4120,4120,4120,4120,2
20230720,121900,113593825,4120,4120,4120,4120,13
20230720,121800,113540265,4120,4120,4120,4120,32
20230720,121700,113408425,4120,4120,4120,4120,0
20230720,121600,113408425,4120,4120,4120,4120,0
20230720,121500,113408425,4120,4120,4120,4120,26
20230720,121400,113301305,4125,4125,4125,4125,1
20230720,121300,113297180,4125,4125,4125,4125,10
20230720,121200,113255930,4125,4125,4125,4125,1
20230720,121100,113251805,4115,4115,4115,4115,631
20230720,121000,110655240,4115,4105,4115,4105,677
20230720,120900,107876145,4105,4105,4105,4105,2
20230720,120800,107867935,4105,4105,4105,4105,14
20230720,120700,107810465,4105,4100,4105,4100,2
20230720,120600,107802260,4105,4105,4105,4105,0
20230720,120500,107802260,4105,4105,4105,4105,106
20230720,120400,107367130,4105,4105,4105,4105,14
20230720,120300,107309660,4105,4105,4105,4105,0
20230720,120200,107309660,4105,4105,4105,4105,0
20230720,120100,107309660,4105,4105,4105,4105,6
20230720,120000,107285030,4105,4105,4105,4105,0
20230720,115900,107285030,4105,4105,4105,4105,0
20230720,115800,107285030,4105,4105,4105,4105,1
20230720,115700,107280925,4100,4100,4100,4100,23
20230720,115600,107186625,4100,4100,4100,4100,0
20230720,115500,107186625,4100,4100,4100,4100,151
20230720,115400,106567525,4090,4100,4100,4090,159
20230720,115300,105917075,4100,4100,4100,4100,0
20230720,115200,105917075,4100,4100,4100,4100,0
20230720,115100,105917075,4100,4100,4100,4090,502
20230720,115000,103863875,4090,4090,4090,4090,3
20230720,114900,103851605,4100,4100,4100,4100,1
20230720,114800,103847505,4100,4100,4100,4100,0
20230720,114700,103847505,4100,4105,4105,4100,172
20230720,114600,103142300,4105,4105,4105,4105,6
20230720,114500,103117670,4105,4100,4105,4100,101
20230720,114400,102703565,4105,4105,4105,4105,0
20230720,114300,102703565,4105,4105,4105,4105,189
20230720,114200,101927720,4105,4105,4105,4105,0
20230720,114100,101927720,4105,4105,4105,4105,0
20230720,114000,101927720,4105,4105,4105,4105,0
20230720,113900,101927720,4105,4105,4105,4100,177
20230720,113800,101201885,4110,4110,4110,4110,0
20230720,113700,101201885,4110,4110,4110,4110,0
20230720,113600,101201885,4110,4110,4110,4110,5
20230720,113500,101181335,4110,4110,4110,4110,0
20230720,113400,101181335,4110,4110,4110,4110,0
20230720,113300,101181335,4110,4110,4110,4110,0
20230720,113200,101181335,4110,4110,4110,4105,23
20230720,113100,101086810,4110,4110,4110,4110,0
20230720,113000,101086810,4110,4110,4110,4110,0
20230720,112900,101086810,4110,4110,4110,4110,0
20230720,112800,101086810,4110,4110,4110,4110,20
20230720,112700,101004610,4110,4110,4110,4110,0
20230720,112600,101004610,4110,4110,4110,4110,0
20230720,112500,101004610,4110,4110,4110,4110,6
20230720,112400,100979950,4110,4110,4110,4110,0
20230720,112300,100979950,4110,4110,4110,4110,4
20230720,112200,100963510,4110,4110,4110,4110,0
20230720,112100,100963510,4110,4110,4110,4110,19
20230720,112000,100885420,4110,4110,4110,4110,0
20230720,111900,100885420,4110,4110,4110,4110,0
20230720,111800,100885420,4110,4110,4110,4110,18
20230720,111700,100811440,4110,4110,4110,4110,1
20230720,111600,100807330,4110,4110,4110,4110,0
20230720,111500,100807330,4110,4110,4110,4110,4
20230720,111400,100790890,4100,4100,4100,4100,617
20230720,111300,98261190,4090,4095,4095,4090,227
20230720,111200,97332280,4100,4100,4100,4100,0
20230720,111100,97332280,4100,4100,4100,4100,0
20230720,111000,97332280,4100,4100,4100,4100,21
20230720,110900,97246180,4100,4100,4100,4100,10
20230720,110800,97205180,4100,4100,4100,4100,0
20230720,110700,97205180,4100,4100,4100,4100,13
20230720,110600,97151880,4100,4090,4100,4090,1281
20230720,110500,91912580,4100,4095,4100,4090,339
20230720,110400,90525040,4100,4100,4100,4100,0
20230720,110300,90525040,4100,4100,4100,4100,20
20230720,110200,90443040,4100,4100,4100,4100,0
20230720,110100,90443040,4100,4100,4100,4100,0
20230720,110000,90443040,4100,4100,4100,4100,17
20230720,105900,90373340,4100,4105,4105,4100,1371
20230720,105800,84751455,4110,4110,4110,4110,7
20230720,105700,84722685,4110,4110,4110,4110,0
20230720,105600,84722685,4110,4110,4110,4110,17
20230720,105500,84652815,4110,4105,4110,4105,51
20230720,105400,84443210,4110,4110,4110,4110,0
20230720,105300,84443210,4110,4110,4110,4110,0
20230720,105200,84443210,4110,4110,4110,4110,18
20230720,105100,84369230,4110,4110,4110,4110,0
20230720,105000,84369230,4110,4110,4110,4110,0
20230720,104900,84369230,4110,4110,4110,4105,102
20230720,104800,83950510,4110,4115,4115,4110,23
20230720,104700,83855955,4125,4125,4125,4125,0
20230720,104600,83855955,4125,4115,4125,4115,12
20230720,104500,83806465,4125,4125,4125,4125,21
20230720,104400,83719840,4125,4125,4125,4125,1
20230720,104300,83715715,4125,4125,4125,4125,0
20230720,104200,83715715,4125,4125,4125,4115,29
20230720,104100,83596135,4125,4125,4125,4125,0
20230720,104000,83596135,4125,4120,4125,4120,15
20230720,103900,83534325,4125,4125,4125,4125,0
20230720,103800,83534325,4125,4125,4125,4125,10
20230720,103700,83493075,4125,4125,4125,4125,0
20230720,103600,83493075,4125,4125,4125,4125,0
20230720,103500,83493075,4125,4125,4125,4125,0
20230720,103400,83493075,4125,4110,4125,4110,29
20230720,103300,83373465,4110,4110,4110,4110,4
20230720,103200,83357025,4125,4125,4125,4125,0
20230720,103100,83357025,4125,4125,4125,4125,20
20230720,103000,83274525,4110,4125,4125,4110,2
20230720,102900,83266290,4125,4125,4125,4125,0
20230720,102800,83266290,4125,4125,4125,4125,0
20230720,102700,83266290,4125,4125,4125,4125,25
20230720,102600,83163165,4110,4110,4110,4110,0
20230720,102500,83163165,4110,4110,4110,4110,0
20230720,102400,83163165,4110,4110,4110,4110,53
20230720,102300,82945335,4110,4110,4110,4110,608
20230720,102200,80446455,4110,4110,4110,4110,6
20230720,102100,80421795,4105,4105,4105,4105,2
20230720,102000,80413585,4105,4110,4110,4105,19
20230720,101900,80335535,4110,4110,4110,4110,0
20230720,101800,80335535,4110,4110,4110,4110,0
20230720,101700,80335535,4110,4110,4110,4110,12
20230720,101600,80286215,4105,4110,4110,4105,351
20230720,101500,78844855,4110,4110,4110,4110,178
20230720,101400,78113275,4110,4110,4110,4110,0
20230720,101300,78113275,4110,4110,4110,4110,5
20230720,101200,78092725,4110,4110,4110,4110,0
20230720,101100,78092725,4110,4110,4110,4110,0
20230720,101000,78092725,4110,4110,4110,4110,1
20230720,100900,78088615,4110,4105,4110,4105,77
20230720,100800,77772430,4105,4105,4105,4105,24
20230720,100700,77673910,4105,4105,4105,4105,95
20230720,100600,77283935,4105,4105,4105,4105,5
20230720,100500,77263410,4105,4105,4105,4105,1
20230720,100400,77259305,4085,4090,4090,4085,321
20230720,100300,75947930,4085,4090,4090,4085,960
20230720,100200,72024185,4085,4085,4085,4085,0
20230720,100100,72024185,4085,4090,4090,4085,70
20230720,100000,71737900,4090,4100,4100,4090,3581
20230720,095900,57073745,4100,4100,4100,4100,0
20230720,095800,57073745,4100,4100,4100,4100,0
20230720,095700,57073745,4100,4100,4100,4100,284
20230720,095600,55909345,4100,4100,4100,4100,0
20230720,095500,55909345,4100,4100,4100,4100,0
20230720,095400,55909345,4100,4105,4105,4100,30
20230720,095300,55786320,4105,4105,4105,4105,0
20230720,095200,55786320,4105,4105,4105,4105,0
20230720,095100,55786320,4105,4105,4105,4105,2
20230720,095000,55778110,4100,4100,4100,4100,1000
20230720,094900,51678110,4100,4100,4100,4100,68
20230720,094800,51399310,4100,4110,4110,4100,2554
20230720,094700,40909975,4110,4110,4110,4110,101
20230720,094600,40494865,4115,4115,4115,4115,4
20230720,094500,40478405,4115,4115,4115,4115,0
20230720,094400,40478405,4115,4115,4115,4115,10
20230720,094300,40437255,4115,4110,4115,4110,35
20230720,094200,40293235,4115,4125,4125,4115,51
20230720,094100,40083160,4125,4125,4125,4125,1
20230720,094000,40079035,4125,4125,4125,4125,3
20230720,093900,40066660,4125,4125,4125,4125,0
20230720,093800,40066660,4125,4125,4125,4125,9
20230720,093700,40029535,4125,4125,4125,4125,2
20230720,093600,40021285,4125,4125,4125,4125,10
20230720,093500,39980035,4125,4125,4125,4125,14
20230720,093400,39922285,4125,4125,4125,4125,5
20230720,093300,39901660,4125,4125,4125,4125,1
20230720,093200,39897535,4115,4115,4115,4115,6
20230720,093100,39872845,4125,4125,4125,4125,17
20230720,093000,39802720,4125,4125,4125,4125,1
20230720,092900,39798595,4125,4125,4125,4125,0
20230720,092800,39798595,4125,4125,4125,4125,11
20230720,092700,39753220,4125,4115,4125,4115,7
20230720,092600,39724405,4125,4120,4125,4120,7
20230720,092500,39695560,4125,4135,4135,4125,9
20230720,092400,39658415,4140,4120,4140,4120,9
20230720,092300,39621260,4140,4140,4140,4140,1
20230720,092200,39617120,4140,4140,4140,4140,0
20230720,092100,39617120,4140,4140,4140,4140,5
20230720,092000,39596420,4140,4140,4140,4140,17
20230720,091900,39526040,4095,4125,4125,4095,3840
20230720,091800,23774160,4140,4135,4140,4135,2
20230720,091700,23765885,4140,4140,4140,4140,6
20230720,091600,23741045,4130,4130,4130,4130,38
20230720,091500,23584105,4140,4140,4140,4140,0
20230720,091400,23584105,4140,4140,4140,4140,0
20230720,091300,23584105,4140,4140,4140,4140,4
20230720,091200,23567545,4140,4140,4140,4140,0
20230720,091100,23567545,4140,4135,4140,4130,367
20230720,091000,22050320,4140,4140,4140,4130,22
20230720,090900,21959300,4140,4140,4140,4140,100
20230720,090800,21545300,4140,4140,4140,4140,1
20230720,090700,21541160,4110,4120,4120,4110,920
20230720,090600,17758450,4125,4125,4125,4125,0
20230720,090500,17758450,4125,4125,4125,4125,100
20230720,090400,17345950,4135,4145,4145,4115,872
20230720,090300,13757560,4120,4125,4150,4115,1054
20230720,090200,9417045,4150,4130,4150,4130,101
20230720,090100,8999895,4150,4135,4150,4130,43
20230720,090000,8822270,4155,4155,4155,4125,2132