KissMeData/086060/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194000,143080040,4260,4260,4260,4260,469
20230720,193900,143080040,4260,4260,4260,4260,0
20230720,193800,143080040,4260,4260,4260,4260,0
20230720,193700,143080040,4260,4260,4260,4260,0
20230720,193600,143080040,4260,4260,4260,4260,0
20230720,193500,143080040,4260,4260,4260,4260,0
20230720,193400,143080040,4260,4260,4260,4260,0
20230720,193300,143080040,4260,4260,4260,4260,0
20230720,193200,143080040,4260,4260,4260,4260,0
20230720,193100,143080040,4260,4260,4260,4260,0
20230720,193000,143080040,4260,4260,4260,4260,0
20230720,192900,143080040,4260,4260,4260,4260,0
20230720,192800,143080040,4260,4260,4260,4260,0
20230720,192700,143080040,4260,4260,4260,4260,0
20230720,192600,143080040,4260,4260,4260,4260,0
20230720,192500,143080040,4260,4260,4260,4260,0
20230720,192400,143080040,4260,4260,4260,4260,0
20230720,192300,143080040,4260,4260,4260,4260,0
20230720,192200,143080040,4260,4260,4260,4260,0
20230720,192100,143080040,4260,4260,4260,4260,0
20230720,192000,143080040,4260,4260,4260,4260,0
20230720,191900,143080040,4260,4260,4260,4260,0
20230720,191800,143080040,4260,4260,4260,4260,0
20230720,191700,143080040,4260,4260,4260,4260,0
20230720,191600,143080040,4260,4260,4260,4260,0
20230720,191500,143080040,4260,4260,4260,4260,0
20230720,191400,143080040,4260,4260,4260,4260,0
20230720,191300,143080040,4260,4260,4260,4260,0
20230720,191200,143080040,4260,4260,4260,4260,0
20230720,191100,143080040,4260,4260,4260,4260,0
20230720,191000,143080040,4260,4260,4260,4260,469
20230720,190900,143080040,4260,4260,4260,4260,0
20230720,190800,143080040,4260,4260,4260,4260,0
20230720,190700,143080040,4260,4260,4260,4260,0
20230720,190600,143080040,4260,4260,4260,4260,0
20230720,190500,143080040,4260,4260,4260,4260,0
20230720,190400,143080040,4260,4260,4260,4260,0
20230720,190300,143080040,4260,4260,4260,4260,0
20230720,190200,143080040,4260,4260,4260,4260,0
20230720,190100,143080040,4260,4260,4260,4260,0
20230720,190000,143080040,4260,4260,4260,4260,0
20230720,185900,143080040,4260,4260,4260,4260,0
20230720,185800,143080040,4260,4260,4260,4260,0
20230720,185700,143080040,4260,4260,4260,4260,0
20230720,185600,143080040,4260,4260,4260,4260,0
20230720,185500,143080040,4260,4260,4260,4260,0
20230720,185400,143080040,4260,4260,4260,4260,0
20230720,185300,143080040,4260,4260,4260,4260,0
20230720,185200,143080040,4260,4260,4260,4260,0
20230720,185100,143080040,4260,4260,4260,4260,0
20230720,185000,143080040,4260,4260,4260,4260,0
20230720,184900,143080040,4260,4260,4260,4260,0
20230720,184800,143080040,4260,4260,4260,4260,0
20230720,184700,143080040,4260,4260,4260,4260,0
20230720,184600,143080040,4260,4260,4260,4260,0
20230720,184500,143080040,4260,4260,4260,4260,0
20230720,184400,143080040,4260,4260,4260,4260,0
20230720,184300,143080040,4260,4260,4260,4260,0
20230720,184200,143080040,4260,4260,4260,4260,0
20230720,184100,143080040,4260,4260,4260,4260,0
20230720,184000,143080040,4260,4260,4260,4260,469
20230720,183900,143080040,4260,4260,4260,4260,0
20230720,183800,143080040,4260,4260,4260,4260,0
20230720,183700,143080040,4260,4260,4260,4260,0
20230720,183600,143080040,4260,4260,4260,4260,0
20230720,183500,143080040,4260,4260,4260,4260,0
20230720,183400,143080040,4260,4260,4260,4260,0
20230720,183300,143080040,4260,4260,4260,4260,0
20230720,183200,143080040,4260,4260,4260,4260,0
20230720,183100,143080040,4260,4260,4260,4260,0
20230720,183000,143080040,4260,4260,4260,4260,0
20230720,182900,143080040,4260,4260,4260,4260,0
20230720,182800,143080040,4260,4260,4260,4260,0
20230720,182700,143080040,4260,4260,4260,4260,0
20230720,182600,143080040,4260,4260,4260,4260,0
20230720,182500,143080040,4260,4260,4260,4260,0
20230720,182400,143080040,4260,4260,4260,4260,0
20230720,182300,143080040,4260,4260,4260,4260,0
20230720,182200,143080040,4260,4260,4260,4260,0
20230720,182100,143080040,4260,4260,4260,4260,0
20230720,182000,143080040,4260,4260,4260,4260,0
20230720,181900,143080040,4260,4260,4260,4260,0
20230720,181800,143080040,4260,4260,4260,4260,0
20230720,181700,143080040,4260,4260,4260,4260,0
20230720,181600,143080040,4260,4260,4260,4260,0
20230720,181500,143080040,4260,4260,4260,4260,0
20230720,181400,143080040,4260,4260,4260,4260,0
20230720,181300,143080040,4260,4260,4260,4260,0
20230720,181200,143080040,4260,4260,4260,4260,0
20230720,181100,143080040,4260,4260,4260,4260,0
20230720,181000,143080040,4260,4260,4260,4260,469
20230720,180900,143080040,4260,4260,4260,4260,0
20230720,180800,143080040,4260,4260,4260,4260,0
20230720,180700,143080040,4260,4260,4260,4260,0
20230720,180600,143080040,4260,4260,4260,4260,0
20230720,180500,143080040,4260,4260,4260,4260,0
20230720,180400,143080040,4260,4260,4260,4260,0
20230720,180300,143080040,4260,4260,4260,4260,0
20230720,180200,143080040,4260,4260,4260,4260,0
20230720,180100,143080040,4260,4260,4260,4260,0
20230720,180000,143080040,4260,4260,4260,4260,0
20230720,175900,143080040,4260,4260,4260,4260,0
20230720,175800,143080040,4260,4260,4260,4260,0
20230720,175700,143080040,4260,4260,4260,4260,0
20230720,175600,143080040,4260,4260,4260,4260,0
20230720,175500,143080040,4260,4260,4260,4260,0
20230720,175400,143080040,4260,4260,4260,4260,0
20230720,175300,143080040,4260,4260,4260,4260,0
20230720,175200,143080040,4260,4260,4260,4260,0
20230720,175100,143080040,4260,4260,4260,4260,0
20230720,175000,143080040,4260,4260,4260,4260,0
20230720,174900,143080040,4260,4260,4260,4260,0
20230720,174800,143080040,4260,4260,4260,4260,0
20230720,174700,143080040,4260,4260,4260,4260,0
20230720,174600,143080040,4260,4260,4260,4260,0
20230720,174500,143080040,4260,4260,4260,4260,0
20230720,174400,143080040,4260,4260,4260,4260,0
20230720,174300,143080040,4260,4260,4260,4260,0
20230720,174200,143080040,4260,4260,4260,4260,0
20230720,174100,143080040,4260,4260,4260,4260,0
20230720,174000,143080040,4260,4260,4260,4260,469
20230720,173900,143080040,4260,4260,4260,4260,0
20230720,173800,143080040,4260,4260,4260,4260,0
20230720,173700,143080040,4260,4260,4260,4260,0
20230720,173600,143080040,4260,4260,4260,4260,0
20230720,173500,143080040,4260,4260,4260,4260,0
20230720,173400,143080040,4260,4260,4260,4260,0
20230720,173300,143080040,4260,4260,4260,4260,0
20230720,173200,143080040,4260,4260,4260,4260,0
20230720,173100,143080040,4260,4260,4260,4260,0
20230720,173000,143080040,4260,4260,4260,4260,0
20230720,172900,143080040,4260,4260,4260,4260,0
20230720,172800,143080040,4260,4260,4260,4260,0
20230720,172700,143080040,4260,4260,4260,4260,0
20230720,172600,143080040,4260,4260,4260,4260,0
20230720,172500,143080040,4260,4260,4260,4260,0
20230720,172400,143080040,4260,4260,4260,4260,0
20230720,172300,143080040,4260,4260,4260,4260,0
20230720,172200,143080040,4260,4260,4260,4260,0
20230720,172100,143080040,4260,4260,4260,4260,0
20230720,172000,143080040,4260,4260,4260,4260,0
20230720,171900,143080040,4260,4260,4260,4260,0
20230720,171800,143080040,4260,4260,4260,4260,0
20230720,171700,143080040,4260,4260,4260,4260,0
20230720,171600,143080040,4260,4260,4260,4260,0
20230720,171500,143080040,4260,4260,4260,4260,0
20230720,171400,143080040,4260,4260,4260,4260,0
20230720,171300,143080040,4260,4260,4260,4260,0
20230720,171200,143080040,4260,4260,4260,4260,0
20230720,171100,143080040,4260,4260,4260,4260,0
20230720,171000,143080040,4260,4260,4260,4260,469
20230720,170900,143080040,4260,4260,4260,4260,0
20230720,170800,143080040,4260,4260,4260,4260,0
20230720,170700,143080040,4260,4260,4260,4260,0
20230720,170600,143080040,4260,4260,4260,4260,0
20230720,170500,143080040,4260,4260,4260,4260,0
20230720,170400,143080040,4260,4260,4260,4260,0
20230720,170300,143080040,4260,4260,4260,4260,0
20230720,170200,143080040,4260,4260,4260,4260,0
20230720,170100,143080040,4260,4260,4260,4260,0
20230720,170000,143080040,4260,4260,4260,4260,0
20230720,165900,143080040,4260,4260,4260,4260,0
20230720,165800,143080040,4260,4260,4260,4260,0
20230720,165700,143080040,4260,4260,4260,4260,0
20230720,165600,143080040,4260,4260,4260,4260,0
20230720,165500,143080040,4260,4260,4260,4260,0
20230720,165400,143080040,4260,4260,4260,4260,0
20230720,165300,143080040,4260,4260,4260,4260,0
20230720,165200,143080040,4260,4260,4260,4260,0
20230720,165100,143080040,4260,4260,4260,4260,0
20230720,165000,143080040,4260,4260,4260,4260,0
20230720,164900,143080040,4260,4260,4260,4260,0
20230720,164800,143080040,4260,4260,4260,4260,0
20230720,164700,143080040,4260,4260,4260,4260,0
20230720,164600,143080040,4260,4260,4260,4260,0
20230720,164500,143080040,4260,4260,4260,4260,0
20230720,164400,143080040,4260,4260,4260,4260,0
20230720,164300,143080040,4260,4260,4260,4260,0
20230720,164200,143080040,4260,4260,4260,4260,0
20230720,164100,143080040,4260,4260,4260,4260,0
20230720,164000,143080040,4260,4260,4260,4260,469
20230720,163900,143080040,4260,4260,4260,4260,0
20230720,163800,143080040,4260,4260,4260,4260,0
20230720,163700,143080040,4260,4260,4260,4260,0
20230720,163600,143080040,4260,4260,4260,4260,0
20230720,163500,143080040,4260,4260,4260,4260,0
20230720,163400,143080040,4260,4260,4260,4260,0
20230720,163300,143080040,4260,4260,4260,4260,0
20230720,163200,143080040,4260,4260,4260,4260,0
20230720,163100,143080040,4260,4260,4260,4260,0
20230720,163000,143080040,4260,4260,4260,4260,0
20230720,162900,143080040,4260,4260,4260,4260,0
20230720,162800,143080040,4260,4260,4260,4260,0
20230720,162700,143080040,4260,4260,4260,4260,0
20230720,162600,143080040,4260,4260,4260,4260,0
20230720,162500,143080040,4260,4260,4260,4260,0
20230720,162400,143080040,4260,4260,4260,4260,0
20230720,162300,143080040,4260,4260,4260,4260,0
20230720,162200,143080040,4260,4260,4260,4260,0
20230720,162100,143080040,4260,4260,4260,4260,0
20230720,162000,143080040,4260,4260,4260,4260,0
20230720,161900,143080040,4260,4260,4260,4260,0
20230720,161800,143080040,4260,4260,4260,4260,0
20230720,161700,143080040,4260,4260,4260,4260,0
20230720,161600,143080040,4260,4260,4260,4260,0
20230720,161500,143080040,4260,4260,4260,4260,0
20230720,161400,143080040,4260,4260,4260,4260,0
20230720,161300,143080040,4260,4260,4260,4260,0
20230720,161200,143080040,4260,4260,4260,4260,0
20230720,161100,143080040,4260,4260,4260,4260,0
20230720,161000,143080040,4260,4260,4260,4260,469
20230720,160900,143080040,4260,4260,4260,4260,0
20230720,160800,143080040,4260,4260,4260,4260,0
20230720,160700,143080040,4260,4260,4260,4260,0
20230720,160600,143080040,4260,4260,4260,4260,0
20230720,160500,143080040,4260,4260,4260,4260,0
20230720,160400,143080040,4260,4260,4260,4260,0
20230720,160300,143080040,4260,4260,4260,4260,0
20230720,160200,143080040,4260,4260,4260,4260,0
20230720,160100,143080040,4260,4260,4260,4260,0
20230720,160000,143080040,4260,4260,4260,4260,0
20230720,155900,143080040,4260,4260,4260,4260,0
20230720,155800,143080040,4260,4260,4260,4260,0
20230720,155700,143080040,4260,4260,4260,4260,0
20230720,155600,143080040,4260,4260,4260,4260,0
20230720,155500,143080040,4260,4260,4260,4260,0
20230720,155400,143080040,4260,4260,4260,4260,0
20230720,155300,143080040,4260,4260,4260,4260,0
20230720,155200,143080040,4260,4260,4260,4260,0
20230720,155100,143080040,4260,4260,4260,4260,0
20230720,155000,143080040,4260,4260,4260,4260,0
20230720,154900,143080040,4260,4260,4260,4260,0
20230720,154800,143080040,4260,4260,4260,4260,0
20230720,154700,143080040,4260,4260,4260,4260,0
20230720,154600,143080040,4260,4260,4260,4260,0
20230720,154500,143080040,4260,4260,4260,4260,0
20230720,154400,143080040,4260,4260,4260,4260,0
20230720,154300,143080040,4260,4260,4260,4260,0
20230720,154200,143080040,4260,4260,4260,4260,0
20230720,154100,143080040,4260,4260,4260,4260,0
20230720,154000,143080040,4260,4260,4260,4260,469
20230720,153900,143080040,4260,4260,4260,4260,0
20230720,153800,143080040,4260,4260,4260,4260,0
20230720,153700,143080040,4260,4260,4260,4260,0
20230720,153600,143080040,4260,4260,4260,4260,0
20230720,153500,143080040,4260,4260,4260,4260,0
20230720,153400,143080040,4260,4260,4260,4260,0
20230720,153300,143080040,4260,4260,4260,4260,0
20230720,153200,143080040,4260,4260,4260,4260,0
20230720,153100,143080040,4260,4260,4260,4260,0
20230720,153000,143080040,4260,4260,4260,4260,469
20230720,152900,141082100,4220,4220,4220,4220,0
20230720,152800,141082100,4220,4220,4220,4220,0
20230720,152700,141082100,4220,4220,4220,4220,0
20230720,152600,141082100,4220,4220,4220,4220,0
20230720,152500,141082100,4220,4220,4220,4220,0
20230720,152400,141082100,4220,4220,4220,4220,0
20230720,152300,141082100,4220,4220,4220,4220,0
20230720,152200,141082100,4220,4220,4220,4220,0
20230720,152100,141082100,4220,4220,4220,4220,0
20230720,152000,141082100,4220,4220,4220,4220,0
20230720,151900,141082100,4220,4220,4220,4220,0
20230720,151800,141082100,4220,4220,4220,4220,0
20230720,151700,141082100,4220,4220,4220,4220,0
20230720,151600,141082100,4220,4255,4255,4220,2
20230720,151500,141073625,4225,4225,4225,4225,0
20230720,151400,141073625,4225,4225,4225,4225,497
20230720,151300,138973800,4225,4225,4225,4225,0
20230720,151200,138973800,4225,4225,4225,4225,500
20230720,151100,136861300,4225,4225,4225,4225,0
20230720,151000,136861300,4225,4255,4255,4225,245
20230720,150900,135825965,4255,4255,4255,4255,0
20230720,150800,135825965,4255,4255,4255,4255,0
20230720,150700,135825965,4255,4255,4255,4255,1
20230720,150600,135821710,4225,4225,4225,4225,0
20230720,150500,135821710,4225,4225,4225,4225,0
20230720,150400,135821710,4225,4230,4230,4225,236
20230720,150300,134823450,4230,4230,4230,4230,0
20230720,150200,134823450,4230,4230,4230,4230,0
20230720,150100,134823450,4230,4230,4230,4230,115
20230720,150000,134337000,4255,4255,4255,4255,1
20230720,145900,134332745,4255,4255,4255,4255,0
20230720,145800,134332745,4255,4255,4255,4255,0
20230720,145700,134332745,4255,4255,4255,4255,0
20230720,145600,134332745,4255,4255,4255,4255,0
20230720,145500,134332745,4255,4255,4255,4255,0
20230720,145400,134332745,4255,4255,4255,4255,0
20230720,145300,134332745,4255,4255,4255,4255,1
20230720,145200,134328490,4230,4230,4230,4230,0
20230720,145100,134328490,4230,4230,4230,4230,650
20230720,145000,131578990,4245,4245,4245,4245,12
20230720,144900,131528050,4250,4250,4250,4250,0
20230720,144800,131528050,4250,4250,4250,4250,0
20230720,144700,131528050,4250,4250,4250,4250,0
20230720,144600,131528050,4250,4250,4250,4250,1
20230720,144500,131523800,4250,4250,4250,4250,0
20230720,144400,131523800,4250,4250,4250,4250,0
20230720,144300,131523800,4250,4250,4250,4250,0
20230720,144200,131523800,4250,4250,4250,4250,1
20230720,144100,131519550,4230,4230,4230,4230,0
20230720,144000,131519550,4230,4230,4230,4230,21
20230720,143900,131430720,4255,4255,4255,4255,1
20230720,143800,131426465,4255,4255,4255,4255,0
20230720,143700,131426465,4255,4255,4255,4255,0
20230720,143600,131426465,4255,4255,4255,4255,0
20230720,143500,131426465,4255,4255,4255,4255,0
20230720,143400,131426465,4255,4255,4255,4255,0
20230720,143300,131426465,4255,4255,4255,4255,0
20230720,143200,131426465,4255,4255,4255,4255,1
20230720,143100,131422210,4235,4235,4235,4235,0
20230720,143000,131422210,4235,4235,4235,4235,55
20230720,142900,131189285,4255,4255,4255,4255,0
20230720,142800,131189285,4255,4255,4255,4255,0
20230720,142700,131189285,4255,4255,4255,4255,0
20230720,142600,131189285,4255,4255,4255,4255,0
20230720,142500,131189285,4255,4255,4255,4255,1
20230720,142400,131185030,4255,4255,4255,4255,0
20230720,142300,131185030,4255,4255,4255,4255,0
20230720,142200,131185030,4255,4255,4255,4255,0
20230720,142100,131185030,4255,4255,4255,4255,4
20230720,142000,131168010,4255,4255,4255,4255,0
20230720,141900,131168010,4255,4255,4255,4255,0
20230720,141800,131168010,4255,4255,4255,4255,1
20230720,141700,131163755,4260,4260,4260,4260,0
20230720,141600,131163755,4260,4260,4260,4260,0
20230720,141500,131163755,4260,4260,4260,4260,0
20230720,141400,131163755,4260,4260,4260,4260,0
20230720,141300,131163755,4260,4260,4260,4260,0
20230720,141200,131163755,4260,4260,4260,4260,0
20230720,141100,131163755,4260,4260,4260,4260,1
20230720,141000,131159495,4265,4265,4265,4265,0
20230720,140900,131159495,4265,4265,4265,4265,0
20230720,140800,131159495,4265,4265,4265,4265,0
20230720,140700,131159495,4265,4265,4265,4265,0
20230720,140600,131159495,4265,4265,4265,4265,0
20230720,140500,131159495,4265,4265,4265,4265,1
20230720,140400,131155230,4235,4235,4235,4235,0
20230720,140300,131155230,4235,4235,4235,4235,0
20230720,140200,131155230,4235,4235,4235,4235,0
20230720,140100,131155230,4235,4235,4235,4235,0
20230720,140000,131155230,4235,4240,4240,4235,1816
20230720,135900,123460135,4265,4265,4265,4265,0
20230720,135800,123460135,4265,4265,4265,4265,1
20230720,135700,123455870,4265,4265,4265,4265,0
20230720,135600,123455870,4265,4265,4265,4265,0
20230720,135500,123455870,4265,4265,4265,4265,0
20230720,135400,123455870,4265,4265,4265,4265,0
20230720,135300,123455870,4265,4265,4265,4265,0
20230720,135200,123455870,4265,4265,4265,4265,0
20230720,135100,123455870,4265,4265,4265,4265,1
20230720,135000,123451605,4260,4260,4260,4260,0
20230720,134900,123451605,4260,4260,4260,4260,130
20230720,134800,122897805,4260,4260,4260,4260,0
20230720,134700,122897805,4260,4260,4260,4260,0
20230720,134600,122897805,4260,4260,4260,4260,0
20230720,134500,122897805,4260,4260,4260,4260,2
20230720,134400,122889285,4260,4260,4260,4260,1
20230720,134300,122885025,4265,4265,4265,4265,0
20230720,134200,122885025,4265,4265,4265,4265,0
20230720,134100,122885025,4265,4265,4265,4265,0
20230720,134000,122885025,4265,4265,4265,4265,0
20230720,133900,122885025,4265,4265,4265,4265,0
20230720,133800,122885025,4265,4265,4265,4265,13
20230720,133700,122829580,4265,4265,4265,4265,1
20230720,133600,122825315,4265,4265,4265,4265,0
20230720,133500,122825315,4265,4265,4265,4265,0
20230720,133400,122825315,4265,4265,4265,4265,0
20230720,133300,122825315,4265,4265,4265,4265,0
20230720,133200,122825315,4265,4265,4265,4265,0
20230720,133100,122825315,4265,4265,4265,4265,0
20230720,133000,122825315,4265,4265,4265,4265,1
20230720,132900,122821050,4240,4240,4240,4240,0
20230720,132800,122821050,4240,4240,4240,4240,0
20230720,132700,122821050,4240,4240,4240,4240,0
20230720,132600,122821050,4240,4240,4240,4240,0
20230720,132500,122821050,4240,4260,4260,4240,100
20230720,132400,122395860,4270,4270,4270,4270,100
20230720,132300,121968860,4275,4275,4275,4275,1
20230720,132200,121964585,4275,4275,4275,4275,0
20230720,132100,121964585,4275,4275,4275,4275,0
20230720,132000,121964585,4275,4275,4275,4275,0
20230720,131900,121964585,4275,4275,4275,4275,0
20230720,131800,121964585,4275,4275,4275,4275,0
20230720,131700,121964585,4275,4275,4275,4275,0
20230720,131600,121964585,4275,4275,4275,4275,1
20230720,131500,121960310,4275,4275,4275,4275,0
20230720,131400,121960310,4275,4275,4275,4275,0
20230720,131300,121960310,4275,4275,4275,4275,1
20230720,131200,121956035,4275,4275,4275,4275,3
20230720,131100,121943210,4275,4275,4275,4275,0
20230720,131000,121943210,4275,4275,4275,4275,0
20230720,130900,121943210,4275,4275,4275,4275,2
20230720,130800,121934660,4275,4275,4275,4275,0
20230720,130700,121934660,4275,4275,4275,4275,0
20230720,130600,121934660,4275,4275,4275,4275,0
20230720,130500,121934660,4275,4275,4275,4275,5
20230720,130400,121913285,4275,4270,4280,4270,1477
20230720,130300,115597705,4265,4265,4265,4265,0
20230720,130200,115597705,4265,4270,4270,4265,2
20230720,130100,115589170,4270,4270,4270,4270,0
20230720,130000,115589170,4270,4270,4270,4270,0
20230720,125900,115589170,4270,4270,4270,4270,0
20230720,125800,115589170,4270,4270,4270,4270,0
20230720,125700,115589170,4270,4270,4270,4270,0
20230720,125600,115589170,4270,4270,4270,4270,0
20230720,125500,115589170,4270,4250,4270,4250,2
20230720,125400,115580650,4250,4250,4250,4250,0
20230720,125300,115580650,4250,4250,4250,4250,0
20230720,125200,115580650,4250,4250,4250,4250,902
20230720,125100,111747150,4270,4270,4270,4270,0
20230720,125000,111747150,4270,4270,4270,4270,0
20230720,124900,111747150,4270,4270,4270,4270,1
20230720,124800,111742880,4250,4250,4250,4250,0
20230720,124700,111742880,4250,4260,4260,4250,350
20230720,124600,110254740,4270,4270,4270,4270,0
20230720,124500,110254740,4270,4270,4270,4270,11
20230720,124400,110207770,4270,4270,4270,4270,0
20230720,124300,110207770,4270,4270,4270,4270,5
20230720,124200,110186420,4275,4275,4275,4260,8
20230720,124100,110152250,4275,4275,4275,4275,0
20230720,124000,110152250,4275,4275,4275,4275,0
20230720,123900,110152250,4275,4275,4275,4275,20
20230720,123800,110066750,4275,4275,4275,4275,0
20230720,123700,110066750,4275,4275,4275,4275,234
20230720,123600,109066400,4260,4260,4260,4260,12
20230720,123500,109015280,4275,4275,4275,4275,51
20230720,123400,108797255,4275,4270,4275,4270,348
20230720,123300,107311055,4270,4270,4270,4270,0
20230720,123200,107311055,4270,4270,4270,4270,0
20230720,123100,107311055,4270,4270,4270,4270,0
20230720,123000,107311055,4270,4270,4270,4270,0
20230720,122900,107311055,4270,4270,4270,4270,0
20230720,122800,107311055,4270,4260,4270,4260,49
20230720,122700,107101845,4260,4260,4260,4260,0
20230720,122600,107101845,4260,4260,4260,4260,0
20230720,122500,107101845,4260,4260,4260,4260,0
20230720,122400,107101845,4260,4260,4260,4260,1
20230720,122300,107097585,4260,4260,4260,4260,1
20230720,122200,107093325,4260,4260,4260,4260,4
20230720,122100,107076285,4260,4270,4270,4260,5
20230720,122000,107054975,4270,4270,4270,4270,0
20230720,121900,107054975,4270,4270,4270,4270,117
20230720,121800,106555385,4270,4270,4270,4270,0
20230720,121700,106555385,4270,4270,4270,4270,5
20230720,121600,106534035,4270,4270,4270,4270,0
20230720,121500,106534035,4270,4270,4270,4270,0
20230720,121400,106534035,4270,4270,4270,4270,1
20230720,121300,106529765,4270,4270,4270,4270,0
20230720,121200,106529765,4270,4270,4270,4270,0
20230720,121100,106529765,4270,4270,4270,4270,0
20230720,121000,106529765,4270,4270,4270,4270,0
20230720,120900,106529765,4270,4270,4270,4270,0
20230720,120800,106529765,4270,4270,4270,4270,7
20230720,120700,106499875,4270,4270,4270,4270,1
20230720,120600,106495605,4255,4255,4255,4255,0
20230720,120500,106495605,4255,4255,4255,4255,0
20230720,120400,106495605,4255,4255,4255,4255,0
20230720,120300,106495605,4255,4255,4255,4255,0
20230720,120200,106495605,4255,4260,4260,4255,8
20230720,120100,106461560,4270,4270,4270,4270,0
20230720,120000,106461560,4270,4270,4270,4270,1
20230720,115900,106457290,4270,4270,4270,4270,0
20230720,115800,106457290,4270,4270,4270,4270,0
20230720,115700,106457290,4270,4270,4270,4270,0
20230720,115600,106457290,4270,4270,4270,4270,0
20230720,115500,106457290,4270,4270,4270,4270,0
20230720,115400,106457290,4270,4270,4270,4270,0
20230720,115300,106457290,4270,4270,4270,4270,2
20230720,115200,106448750,4240,4240,4240,4240,0
20230720,115100,106448750,4240,4240,4240,4240,0
20230720,115000,106448750,4240,4240,4240,4240,0
20230720,114900,106448750,4240,4240,4240,4240,0
20230720,114800,106448750,4240,4240,4240,4240,16
20230720,114700,106380910,4280,4280,4280,4280,0
20230720,114600,106380910,4280,4280,4280,4280,1
20230720,114500,106376630,4285,4285,4285,4285,0
20230720,114400,106376630,4285,4285,4285,4285,0
20230720,114300,106376630,4285,4280,4285,4280,370
20230720,114200,104791230,4285,4260,4285,4260,1150
20230720,114100,99872470,4260,4260,4260,4260,0
20230720,114000,99872470,4260,4260,4260,4260,0
20230720,113900,99872470,4260,4260,4260,4260,1
20230720,113800,99868210,4255,4255,4255,4255,0
20230720,113700,99868210,4255,4255,4255,4255,0
20230720,113600,99868210,4255,4255,4255,4255,8
20230720,113500,99834170,4245,4245,4245,4245,0
20230720,113400,99834170,4245,4245,4245,4245,1297
20230720,113300,94328405,4245,4245,4245,4245,485
20230720,113200,92269580,4245,4245,4245,4245,40
20230720,113100,92099780,4235,4235,4235,4235,0
20230720,113000,92099780,4235,4235,4235,4235,53
20230720,112900,91875325,4235,4235,4235,4235,0
20230720,112800,91875325,4235,4235,4235,4235,0
20230720,112700,91875325,4235,4235,4235,4235,0
20230720,112600,91875325,4235,4235,4235,4235,11
20230720,112500,91828740,4225,4225,4225,4225,0
20230720,112400,91828740,4225,4225,4225,4225,0
20230720,112300,91828740,4225,4225,4225,4225,0
20230720,112200,91828740,4225,4225,4225,4225,0
20230720,112100,91828740,4225,4225,4225,4225,11
20230720,112000,91782265,4235,4235,4235,4235,0
20230720,111900,91782265,4235,4235,4235,4235,1
20230720,111800,91778030,4235,4235,4235,4235,0
20230720,111700,91778030,4235,4235,4235,4235,0
20230720,111600,91778030,4235,4235,4235,4235,0
20230720,111500,91778030,4235,4235,4235,4235,3
20230720,111400,91765325,4235,4235,4235,4235,1
20230720,111300,91761090,4235,4235,4235,4235,0
20230720,111200,91761090,4235,4235,4235,4235,1
20230720,111100,91756855,4235,4235,4235,4235,0
20230720,111000,91756855,4235,4235,4235,4235,70
20230720,110900,91460405,4235,4235,4235,4235,0
20230720,110800,91460405,4235,4235,4235,4235,3
20230720,110700,91447700,4235,4235,4235,4235,0
20230720,110600,91447700,4235,4235,4235,4235,0
20230720,110500,91447700,4235,4235,4235,4235,1
20230720,110400,91443465,4235,4235,4235,4235,0
20230720,110300,91443465,4235,4235,4235,4235,0
20230720,110200,91443465,4235,4235,4235,4235,0
20230720,110100,91443465,4235,4235,4235,4235,0
20230720,110000,91443465,4235,4235,4235,4235,0
20230720,105900,91443465,4235,4235,4235,4235,0
20230720,105800,91443465,4235,4235,4235,4235,1
20230720,105700,91439230,4235,4220,4235,4220,52
20230720,105600,91219775,4235,4235,4235,4235,0
20230720,105500,91219775,4235,4235,4235,4235,0
20230720,105400,91219775,4235,4235,4235,4235,0
20230720,105300,91219775,4235,4235,4235,4235,0
20230720,105200,91219775,4235,4235,4235,4235,0
20230720,105100,91219775,4235,4235,4235,4235,1
20230720,105000,91215540,4220,4220,4220,4220,0
20230720,104900,91215540,4220,4220,4220,4220,0
20230720,104800,91215540,4220,4220,4220,4220,0
20230720,104700,91215540,4220,4225,4225,4220,307
20230720,104600,89919945,4225,4225,4225,4225,0
20230720,104500,89919945,4225,4225,4225,4225,0
20230720,104400,89919945,4225,4220,4225,4220,308
20230720,104300,88618725,4210,4210,4210,4210,0
20230720,104200,88618725,4210,4210,4210,4210,90
20230720,104100,88239825,4200,4225,4225,4200,2854
20230720,104000,76241010,4225,4225,4225,4225,0
20230720,103900,76241010,4225,4225,4225,4225,50
20230720,103800,76029760,4225,4245,4245,4215,3001
20230720,103700,63375565,4260,4260,4260,4260,1
20230720,103600,63371305,4260,4260,4260,4260,0
20230720,103500,63371305,4260,4260,4260,4260,0
20230720,103400,63371305,4260,4260,4260,4260,0
20230720,103300,63371305,4260,4260,4260,4260,1
20230720,103200,63367045,4235,4255,4255,4235,501
20230720,103100,61235310,4255,4255,4255,4255,0
20230720,103000,61235310,4255,4255,4255,4255,1
20230720,102900,61231055,4235,4235,4235,4235,0
20230720,102800,61231055,4235,4235,4235,4235,2
20230720,102700,61222585,4235,4235,4235,4235,12
20230720,102600,61171765,4235,4235,4235,4235,58
20230720,102500,60926135,4245,4245,4245,4245,0
20230720,102400,60926135,4245,4245,4245,4245,0
20230720,102300,60926135,4245,4245,4245,4245,1
20230720,102200,60921890,4245,4245,4245,4245,0
20230720,102100,60921890,4245,4245,4245,4245,0
20230720,102000,60921890,4245,4245,4245,4245,0
20230720,101900,60921890,4245,4245,4245,4245,0
20230720,101800,60921890,4245,4245,4245,4245,0
20230720,101700,60921890,4245,4245,4245,4245,1
20230720,101600,60917645,4215,4215,4215,4215,0
20230720,101500,60917645,4215,4215,4215,4215,0
20230720,101400,60917645,4215,4215,4215,4215,0
20230720,101300,60917645,4215,4215,4215,4215,100
20230720,101200,60496145,4245,4245,4245,4245,100
20230720,101100,60071645,4245,4245,4245,4245,0
20230720,101000,60071645,4245,4245,4245,4245,1
20230720,100900,60067400,4245,4245,4245,4245,0
20230720,100800,60067400,4245,4245,4245,4245,0
20230720,100700,60067400,4245,4245,4245,4245,0
20230720,100600,60067400,4245,4245,4245,4245,0
20230720,100500,60067400,4245,4245,4245,4245,0
20230720,100400,60067400,4245,4245,4245,4245,0
20230720,100300,60067400,4245,4245,4245,4245,1
20230720,100200,60063155,4215,4215,4215,4215,192
20230720,100100,59253875,4215,4215,4215,4215,150
20230720,100000,58621625,4215,4225,4225,4215,3577
20230720,095900,43539550,4245,4245,4245,4245,0
20230720,095800,43539550,4245,4245,4245,4245,0
20230720,095700,43539550,4245,4245,4245,4245,0
20230720,095600,43539550,4245,4245,4245,4245,1
20230720,095500,43535305,4215,4215,4215,4215,0
20230720,095400,43535305,4215,4215,4215,4215,0
20230720,095300,43535305,4215,4215,4215,4215,0
20230720,095200,43535305,4215,4215,4215,4215,0
20230720,095100,43535305,4215,4215,4215,4215,0
20230720,095000,43535305,4215,4215,4215,4215,0
20230720,094900,43535305,4215,4255,4255,4215,712
20230720,094800,40534185,4220,4220,4220,4220,34
20230720,094700,40390705,4220,4220,4220,4220,0
20230720,094600,40390705,4220,4225,4225,4220,366
20230720,094500,38846095,4220,4220,4220,4220,0
20230720,094400,38846095,4220,4225,4225,4220,815
20230720,094300,35406705,4220,4230,4230,4220,500
20230720,094200,33296090,4245,4255,4255,4245,4
20230720,094100,33279100,4245,4250,4250,4245,72
20230720,094000,32973105,4255,4255,4255,4250,35
20230720,093900,32824195,4250,4250,4250,4250,42
20230720,093800,32645695,4255,4255,4255,4255,32
20230720,093700,32509535,4250,4250,4250,4250,0
20230720,093600,32509535,4250,4250,4250,4250,109
20230720,093500,32046285,4250,4250,4250,4250,1
20230720,093400,32042035,4250,4250,4250,4250,10
20230720,093300,31999535,4245,4245,4245,4245,1
20230720,093200,31995290,4245,4240,4245,4240,2074
20230720,093100,23191250,4240,4240,4240,4240,0
20230720,093000,23191250,4240,4235,4240,4235,483
20230720,092900,21143475,4240,4240,4240,4240,0
20230720,092800,21143475,4240,4240,4240,4240,121
20230720,092700,20630435,4240,4240,4240,4240,0
20230720,092600,20630435,4240,4240,4240,4240,1
20230720,092500,20626195,4220,4220,4220,4220,0
20230720,092400,20626195,4220,4220,4220,4220,150
20230720,092300,19993195,4220,4225,4225,4220,164
20230720,092200,19300615,4245,4245,4245,4245,0
20230720,092100,19300615,4245,4245,4245,4245,1
20230720,092000,19296370,4245,4245,4245,4245,0
20230720,091900,19296370,4245,4245,4245,4245,0
20230720,091800,19296370,4245,4240,4245,4240,40
20230720,091700,19126605,4245,4235,4245,4215,101
20230720,091600,18700780,4235,4230,4235,4230,102
20230720,091500,18268830,4235,4230,4235,4230,128
20230720,091400,17726765,4235,4235,4235,4235,0
20230720,091300,17726765,4235,4235,4235,4235,0
20230720,091200,17726765,4235,4235,4235,4235,0
20230720,091100,17726765,4235,4235,4235,4235,1
20230720,091000,17722530,4215,4220,4225,4215,836
20230720,090900,14198645,4225,4220,4225,4220,68
20230720,090800,13911585,4230,4230,4230,4230,1
20230720,090700,13907355,4230,4230,4230,4230,1
20230720,090600,13903125,4215,4215,4215,4215,0
20230720,090500,13903125,4215,4245,4245,4215,806
20230720,090400,10492080,4220,4225,4245,4220,128
20230720,090300,9950285,4225,4225,4250,4225,541
20230720,090200,7660015,4225,4230,4230,4225,372
20230720,090100,6086470,4295,4220,4295,4220,37
20230720,090000,5928195,4260,4215,4260,4210,1406