KissMeData/033290/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191100,735065900,4060,4060,4060,4060,5785
20230718,191000,735065900,4060,4060,4060,4060,0
20230718,190900,735065900,4060,4060,4060,4060,0
20230718,190800,735065900,4060,4060,4060,4060,0
20230718,190700,735065900,4060,4060,4060,4060,0
20230718,190600,735065900,4060,4060,4060,4060,0
20230718,190500,735065900,4060,4060,4060,4060,0
20230718,190400,735065900,4060,4060,4060,4060,0
20230718,190300,735065900,4060,4060,4060,4060,0
20230718,190200,735065900,4060,4060,4060,4060,0
20230718,190100,735065900,4060,4060,4060,4060,0
20230718,190000,735065900,4060,4060,4060,4060,0
20230718,185900,735065900,4060,4060,4060,4060,0
20230718,185800,735065900,4060,4060,4060,4060,0
20230718,185700,735065900,4060,4060,4060,4060,0
20230718,185600,735065900,4060,4060,4060,4060,0
20230718,185500,735065900,4060,4060,4060,4060,0
20230718,185400,735065900,4060,4060,4060,4060,0
20230718,185300,735065900,4060,4060,4060,4060,0
20230718,185200,735065900,4060,4060,4060,4060,0
20230718,185100,735065900,4060,4060,4060,4060,0
20230718,185000,735065900,4060,4060,4060,4060,0
20230718,184900,735065900,4060,4060,4060,4060,0
20230718,184800,735065900,4060,4060,4060,4060,0
20230718,184700,735065900,4060,4060,4060,4060,0
20230718,184600,735065900,4060,4060,4060,4060,0
20230718,184500,735065900,4060,4060,4060,4060,0
20230718,184400,735065900,4060,4060,4060,4060,0
20230718,184300,735065900,4060,4060,4060,4060,0
20230718,184200,735065900,4060,4060,4060,4060,0
20230718,184100,735065900,4060,4060,4060,4060,5785
20230718,184000,735065900,4060,4060,4060,4060,0
20230718,183900,735065900,4060,4060,4060,4060,0
20230718,183800,735065900,4060,4060,4060,4060,0
20230718,183700,735065900,4060,4060,4060,4060,0
20230718,183600,735065900,4060,4060,4060,4060,0
20230718,183500,735065900,4060,4060,4060,4060,0
20230718,183400,735065900,4060,4060,4060,4060,0
20230718,183300,735065900,4060,4060,4060,4060,0
20230718,183200,735065900,4060,4060,4060,4060,0
20230718,183100,735065900,4060,4060,4060,4060,0
20230718,183000,735065900,4060,4060,4060,4060,0
20230718,182900,735065900,4060,4060,4060,4060,0
20230718,182800,735065900,4060,4060,4060,4060,0
20230718,182700,735065900,4060,4060,4060,4060,0
20230718,182600,735065900,4060,4060,4060,4060,0
20230718,182500,735065900,4060,4060,4060,4060,0
20230718,182400,735065900,4060,4060,4060,4060,0
20230718,182300,735065900,4060,4060,4060,4060,0
20230718,182200,735065900,4060,4060,4060,4060,0
20230718,182100,735065900,4060,4060,4060,4060,0
20230718,182000,735065900,4060,4060,4060,4060,0
20230718,181900,735065900,4060,4060,4060,4060,0
20230718,181800,735065900,4060,4060,4060,4060,0
20230718,181700,735065900,4060,4060,4060,4060,0
20230718,181600,735065900,4060,4060,4060,4060,0
20230718,181500,735065900,4060,4060,4060,4060,0
20230718,181400,735065900,4060,4060,4060,4060,0
20230718,181300,735065900,4060,4060,4060,4060,0
20230718,181200,735065900,4060,4060,4060,4060,0
20230718,181100,735065900,4060,4060,4060,4060,5785
20230718,181000,735065900,4060,4060,4060,4060,0
20230718,180900,735065900,4060,4060,4060,4060,0
20230718,180800,735065900,4060,4060,4060,4060,0
20230718,180700,735065900,4060,4060,4060,4060,0
20230718,180600,735065900,4060,4060,4060,4060,0
20230718,180500,735065900,4060,4060,4060,4060,0
20230718,180400,735065900,4060,4060,4060,4060,0
20230718,180300,735065900,4060,4060,4060,4060,0
20230718,180200,735065900,4060,4060,4060,4060,0
20230718,180100,735065900,4060,4060,4060,4060,0
20230718,180000,735065900,4060,4060,4060,4060,0
20230718,175900,735065900,4060,4060,4060,4060,0
20230718,175800,735065900,4060,4060,4060,4060,0
20230718,175700,735065900,4060,4060,4060,4060,0
20230718,175600,735065900,4060,4060,4060,4060,0
20230718,175500,735065900,4060,4060,4060,4060,0
20230718,175400,735065900,4060,4060,4060,4060,0
20230718,175300,735065900,4060,4060,4060,4060,0
20230718,175200,735065900,4060,4060,4060,4060,0
20230718,175100,735065900,4060,4060,4060,4060,0
20230718,175000,735065900,4060,4060,4060,4060,0
20230718,174900,735065900,4060,4060,4060,4060,0
20230718,174800,735065900,4060,4060,4060,4060,0
20230718,174700,735065900,4060,4060,4060,4060,0
20230718,174600,735065900,4060,4060,4060,4060,0
20230718,174500,735065900,4060,4060,4060,4060,0
20230718,174400,735065900,4060,4060,4060,4060,0
20230718,174300,735065900,4060,4060,4060,4060,0
20230718,174200,735065900,4060,4060,4060,4060,0
20230718,174100,735065900,4060,4060,4060,4060,5785
20230718,174000,735065900,4060,4060,4060,4060,0
20230718,173900,735065900,4060,4060,4060,4060,0
20230718,173800,735065900,4060,4060,4060,4060,0
20230718,173700,735065900,4060,4060,4060,4060,0
20230718,173600,735065900,4060,4060,4060,4060,0
20230718,173500,735065900,4060,4060,4060,4060,0
20230718,173400,735065900,4060,4060,4060,4060,0
20230718,173300,735065900,4060,4060,4060,4060,0
20230718,173200,735065900,4060,4060,4060,4060,0
20230718,173100,735065900,4060,4060,4060,4060,0
20230718,173000,735065900,4060,4060,4060,4060,0
20230718,172900,735065900,4060,4060,4060,4060,0
20230718,172800,735065900,4060,4060,4060,4060,0
20230718,172700,735065900,4060,4060,4060,4060,0
20230718,172600,735065900,4060,4060,4060,4060,0
20230718,172500,735065900,4060,4060,4060,4060,0
20230718,172400,735065900,4060,4060,4060,4060,0
20230718,172300,735065900,4060,4060,4060,4060,0
20230718,172200,735065900,4060,4060,4060,4060,0
20230718,172100,735065900,4060,4060,4060,4060,0
20230718,172000,735065900,4060,4060,4060,4060,0
20230718,171900,735065900,4060,4060,4060,4060,0
20230718,171800,735065900,4060,4060,4060,4060,0
20230718,171700,735065900,4060,4060,4060,4060,0
20230718,171600,735065900,4060,4060,4060,4060,0
20230718,171500,735065900,4060,4060,4060,4060,0
20230718,171400,735065900,4060,4060,4060,4060,0
20230718,171300,735065900,4060,4060,4060,4060,0
20230718,171200,735065900,4060,4060,4060,4060,0
20230718,171100,735065900,4060,4060,4060,4060,5785
20230718,171000,735065900,4060,4060,4060,4060,0
20230718,170900,735065900,4060,4060,4060,4060,0
20230718,170800,735065900,4060,4060,4060,4060,0
20230718,170700,735065900,4060,4060,4060,4060,0
20230718,170600,735065900,4060,4060,4060,4060,0
20230718,170500,735065900,4060,4060,4060,4060,0
20230718,170400,735065900,4060,4060,4060,4060,0
20230718,170300,735065900,4060,4060,4060,4060,0
20230718,170200,735065900,4060,4060,4060,4060,0
20230718,170100,735065900,4060,4060,4060,4060,0
20230718,170000,735065900,4060,4060,4060,4060,0
20230718,165900,735065900,4060,4060,4060,4060,0
20230718,165800,735065900,4060,4060,4060,4060,0
20230718,165700,735065900,4060,4060,4060,4060,0
20230718,165600,735065900,4060,4060,4060,4060,0
20230718,165500,735065900,4060,4060,4060,4060,0
20230718,165400,735065900,4060,4060,4060,4060,0
20230718,165300,735065900,4060,4060,4060,4060,0
20230718,165200,735065900,4060,4060,4060,4060,0
20230718,165100,735065900,4060,4060,4060,4060,0
20230718,165000,735065900,4060,4060,4060,4060,0
20230718,164900,735065900,4060,4060,4060,4060,0
20230718,164800,735065900,4060,4060,4060,4060,0
20230718,164700,735065900,4060,4060,4060,4060,0
20230718,164600,735065900,4060,4060,4060,4060,0
20230718,164500,735065900,4060,4060,4060,4060,0
20230718,164400,735065900,4060,4060,4060,4060,0
20230718,164300,735065900,4060,4060,4060,4060,0
20230718,164200,735065900,4060,4060,4060,4060,0
20230718,164100,735065900,4060,4060,4060,4060,5785
20230718,164000,735065900,4060,4060,4060,4060,0
20230718,163900,735065900,4060,4060,4060,4060,0
20230718,163800,735065900,4060,4060,4060,4060,0
20230718,163700,735065900,4060,4060,4060,4060,0
20230718,163600,735065900,4060,4060,4060,4060,0
20230718,163500,735065900,4060,4060,4060,4060,0
20230718,163400,735065900,4060,4060,4060,4060,0
20230718,163300,735065900,4060,4060,4060,4060,0
20230718,163200,735065900,4060,4060,4060,4060,0
20230718,163100,735065900,4060,4060,4060,4060,0
20230718,163000,735065900,4060,4060,4060,4060,0
20230718,162900,735065900,4060,4060,4060,4060,0
20230718,162800,735065900,4060,4060,4060,4060,0
20230718,162700,735065900,4060,4060,4060,4060,0
20230718,162600,735065900,4060,4060,4060,4060,0
20230718,162500,735065900,4060,4060,4060,4060,0
20230718,162400,735065900,4060,4060,4060,4060,0
20230718,162300,735065900,4060,4060,4060,4060,0
20230718,162200,735065900,4060,4060,4060,4060,0
20230718,162100,735065900,4060,4060,4060,4060,0
20230718,162000,735065900,4060,4060,4060,4060,0
20230718,161900,735065900,4060,4060,4060,4060,0
20230718,161800,735065900,4060,4060,4060,4060,0
20230718,161700,735065900,4060,4060,4060,4060,0
20230718,161600,735065900,4060,4060,4060,4060,0
20230718,161500,735065900,4060,4060,4060,4060,0
20230718,161400,735065900,4060,4060,4060,4060,0
20230718,161300,735065900,4060,4060,4060,4060,0
20230718,161200,735065900,4060,4060,4060,4060,0
20230718,161100,735065900,4060,4060,4060,4060,5785
20230718,161000,735065900,4060,4060,4060,4060,0
20230718,160900,735065900,4060,4060,4060,4060,0
20230718,160800,735065900,4060,4060,4060,4060,0
20230718,160700,735065900,4060,4060,4060,4060,0
20230718,160600,735065900,4060,4060,4060,4060,0
20230718,160500,735065900,4060,4060,4060,4060,0
20230718,160400,735065900,4060,4060,4060,4060,0
20230718,160300,735065900,4060,4060,4060,4060,0
20230718,160200,735065900,4060,4060,4060,4060,0
20230718,160100,735065900,4060,4060,4060,4060,0
20230718,160000,735065900,4060,4060,4060,4060,0
20230718,155900,735065900,4060,4060,4060,4060,0
20230718,155800,735065900,4060,4060,4060,4060,0
20230718,155700,735065900,4060,4060,4060,4060,0
20230718,155600,735065900,4060,4060,4060,4060,0
20230718,155500,735065900,4060,4060,4060,4060,0
20230718,155400,735065900,4060,4060,4060,4060,0
20230718,155300,735065900,4060,4060,4060,4060,0
20230718,155200,735065900,4060,4060,4060,4060,0
20230718,155100,735065900,4060,4060,4060,4060,0
20230718,155000,735065900,4060,4060,4060,4060,0
20230718,154900,735065900,4060,4060,4060,4060,0
20230718,154800,735065900,4060,4060,4060,4060,0
20230718,154700,735065900,4060,4060,4060,4060,0
20230718,154600,735065900,4060,4060,4060,4060,0
20230718,154500,735065900,4060,4060,4060,4060,0
20230718,154400,735065900,4060,4060,4060,4060,0
20230718,154300,735065900,4060,4060,4060,4060,0
20230718,154200,735065900,4060,4060,4060,4060,0
20230718,154100,735065900,4060,4060,4060,4060,5785
20230718,154000,735065900,4060,4060,4060,4060,0
20230718,153900,735065900,4060,4060,4060,4060,0
20230718,153800,735065900,4060,4060,4060,4060,0
20230718,153700,735065900,4060,4060,4060,4060,0
20230718,153600,735065900,4060,4060,4060,4060,0
20230718,153500,735065900,4060,4060,4060,4060,0
20230718,153400,735065900,4060,4060,4060,4060,0
20230718,153300,735065900,4060,4060,4060,4060,0
20230718,153200,735065900,4060,4060,4060,4060,0
20230718,153100,735065900,4060,4060,4060,4060,0
20230718,153000,735065900,4060,4060,4060,4060,5785
20230718,152900,711578800,4065,4065,4065,4065,0
20230718,152800,711578800,4065,4065,4065,4065,0
20230718,152700,711578800,4065,4065,4065,4065,0
20230718,152600,711578800,4065,4065,4065,4065,0
20230718,152500,711578800,4065,4065,4065,4065,0
20230718,152400,711578800,4065,4065,4065,4065,0
20230718,152300,711578800,4065,4065,4065,4065,0
20230718,152200,711578800,4065,4065,4065,4065,0
20230718,152100,711578800,4065,4065,4065,4065,0
20230718,152000,711578800,4065,4065,4065,4065,0
20230718,151900,711578800,4065,4065,4065,4060,920
20230718,151800,707839840,4060,4065,4065,4060,936
20230718,151700,704035555,4065,4075,4075,4065,178
20230718,151600,703311045,4085,4085,4090,4070,793
20230718,151500,700072440,4080,4070,4080,4065,2268
20230718,151400,690838630,4065,4065,4065,4065,1502
20230718,151300,684733000,4070,4070,4070,4065,418
20230718,151200,683032115,4070,4065,4070,4065,55
20230718,151100,682808535,4070,4070,4070,4070,234
20230718,151000,681856155,4070,4070,4070,4070,30
20230718,150900,681734055,4070,4070,4070,4070,2081
20230718,150800,673264385,4065,4075,4080,4065,2625
20230718,150700,662583575,4075,4075,4075,4075,141
20230718,150600,662009000,4075,4075,4075,4075,110
20230718,150500,661560750,4075,4075,4075,4070,376
20230718,150400,660029315,4075,4075,4075,4075,4500
20230718,150300,641691815,4070,4070,4075,4070,304
20230718,150200,640453400,4070,4070,4070,4070,0
20230718,150100,640453400,4070,4070,4070,4070,41
20230718,150000,640286530,4075,4075,4075,4075,222
20230718,145900,639381880,4075,4075,4075,4075,0
20230718,145800,639381880,4075,4075,4075,4075,20
20230718,145700,639300380,4075,4075,4075,4075,792
20230718,145600,636072980,4075,4075,4075,4075,0
20230718,145500,636072980,4075,4075,4075,4075,234
20230718,145400,635119430,4065,4065,4065,4065,56
20230718,145300,634891790,4075,4075,4075,4075,0
20230718,145200,634891790,4075,4070,4075,4070,222
20230718,145100,633987270,4070,4070,4070,4065,958
20230718,145000,630088480,4070,4075,4075,4070,377
20230718,144900,628552980,4075,4070,4075,4070,81
20230718,144800,628223265,4070,4075,4075,4070,123
20230718,144700,627722640,4075,4070,4075,4070,227
20230718,144600,626798010,4070,4070,4070,4070,95
20230718,144500,626411360,4070,4070,4070,4070,89
20230718,144400,626049130,4075,4070,4075,4065,1221
20230718,144300,621084100,4070,4070,4070,4070,98
20230718,144200,620685240,4075,4070,4075,4070,227
20230718,144100,619760245,4070,4070,4070,4070,2193
20230718,144000,610834735,4070,4065,4070,4065,71
20230718,143900,610546020,4065,4070,4070,4065,2071
20230718,143800,602126295,4065,4065,4065,4065,256
20230718,143700,601085655,4070,4070,4070,4070,1
20230718,143600,601081585,4070,4065,4070,4065,1222
20230718,143500,596113045,4070,4070,4070,4070,250
20230718,143400,595095545,4070,4070,4070,4070,222
20230718,143300,594192005,4070,4070,4070,4070,282
20230718,143200,593044265,4070,4070,4070,4070,250
20230718,143100,592026765,4070,4065,4070,4065,366
20230718,143000,590537765,4065,4065,4065,4065,54
20230718,142900,590318255,4065,4070,4070,4065,568
20230718,142800,588009270,4065,4070,4070,4065,1725
20230718,142700,580988800,4070,4070,4070,4065,167
20230718,142600,580309935,4065,4065,4070,4065,445
20230718,142500,578499900,4065,4065,4065,4065,942
20230718,142400,574670670,4070,4070,4070,4070,0
20230718,142300,574670670,4070,4070,4070,4070,222
20230718,142200,573767130,4070,4065,4070,4060,32
20230718,142100,573637050,4060,4065,4065,4060,1013
20230718,142000,569519495,4065,4065,4065,4065,66
20230718,141900,569251205,4065,4065,4065,4065,820
20230718,141800,565917905,4065,4070,4070,4065,276
20230718,141700,564794855,4070,4070,4070,4070,1
20230718,141600,564790785,4070,4070,4070,4070,0
20230718,141500,564790785,4070,4070,4070,4070,222
20230718,141400,563887245,4070,4070,4070,4070,0
20230718,141300,563887245,4070,4070,4070,4065,303
20230718,141200,562654435,4065,4065,4065,4065,40
20230718,141100,562491835,4070,4070,4070,4070,0
20230718,141000,562491835,4070,4065,4070,4065,252
20230718,140900,561466245,4070,4070,4070,4065,4954
20230718,140800,541326010,4075,4075,4075,4075,0
20230718,140700,541326010,4075,4075,4075,4070,261
20230718,140600,540262565,4075,4075,4075,4075,0
20230718,140500,540262565,4075,4075,4075,4075,321
20230718,140400,538954490,4075,4075,4075,4075,0
20230718,140300,538954490,4075,4075,4075,4075,1
20230718,140200,538950415,4070,4070,4070,4070,249
20230718,140100,537936985,4070,4070,4070,4070,186
20230718,140000,537179965,4070,4070,4070,4065,1129
20230718,135900,532585335,4065,4070,4070,4065,306
20230718,135800,531340120,4070,4070,4070,4070,85
20230718,135700,530994170,4065,4070,4070,4065,544
20230718,135600,528780145,4070,4070,4070,4070,162
20230718,135500,528120805,4070,4070,4075,4070,240
20230718,135400,527143615,4075,4075,4075,4075,5
20230718,135300,527123240,4075,4070,4075,4070,124
20230718,135200,526618210,4075,4075,4075,4075,5
20230718,135100,526597835,4075,4075,4075,4075,0
20230718,135000,526597835,4075,4075,4075,4075,0
20230718,134900,526597835,4075,4075,4075,4075,0
20230718,134800,526597835,4075,4075,4075,4075,0
20230718,134700,526597835,4075,4075,4075,4075,24
20230718,134600,526500035,4070,4075,4075,4070,777
20230718,134500,523337605,4075,4070,4075,4070,2151
20230718,134400,514583030,4070,4070,4070,4070,0
20230718,134300,514583030,4070,4070,4070,4070,327
20230718,134200,513252140,4075,4070,4075,4070,244
20230718,134100,512258840,4070,4070,4070,4070,121
20230718,134000,511766370,4075,4075,4075,4075,1
20230718,133900,511762295,4070,4070,4070,4070,0
20230718,133800,511762295,4070,4070,4070,4070,135
20230718,133700,511212845,4070,4070,4070,4070,14
20230718,133600,511155865,4070,4070,4070,4070,257
20230718,133500,510109875,4075,4075,4075,4075,0
20230718,133400,510109875,4075,4075,4075,4075,33
20230718,133300,509975400,4075,4075,4075,4075,50
20230718,133200,509771650,4075,4070,4075,4070,2852
20230718,133100,498156880,4070,4075,4075,4070,129
20230718,133000,497631215,4070,4070,4070,4070,81
20230718,132900,497301545,4070,4070,4070,4070,0
20230718,132800,497301545,4070,4070,4070,4070,60
20230718,132700,497057345,4070,4075,4075,4070,8
20230718,132600,497024775,4070,4070,4070,4070,1
20230718,132500,497020705,4070,4070,4070,4070,0
20230718,132400,497020705,4070,4070,4075,4070,893
20230718,132300,493385935,4070,4070,4070,4070,793
20230718,132200,490158425,4065,4065,4065,4065,0
20230718,132100,490158425,4065,4070,4070,4065,2
20230718,132000,490150290,4065,4070,4070,4065,1932
20230718,131900,482287265,4070,4070,4070,4070,0
20230718,131800,482287265,4070,4070,4070,4070,0
20230718,131700,482287265,4070,4075,4075,4070,600
20230718,131600,479844920,4075,4075,4075,4075,11
20230718,131500,479800095,4080,4080,4080,4080,26
20230718,131400,479694015,4080,4080,4080,4080,0
20230718,131300,479694015,4080,4080,4080,4080,0
20230718,131200,479694015,4080,4075,4080,4075,30
20230718,131100,479571740,4075,4075,4075,4075,0
20230718,131000,479571740,4075,4075,4075,4075,463
20230718,130900,477685015,4075,4075,4075,4075,0
20230718,130800,477685015,4075,4075,4075,4075,5
20230718,130700,477664640,4075,4075,4075,4075,0
20230718,130600,477664640,4075,4075,4075,4070,36
20230718,130500,477518090,4075,4070,4075,4070,2
20230718,130400,477509945,4070,4065,4070,4065,1238
20230718,130300,472474475,4070,4065,4070,4065,400
20230718,130200,470847475,4070,4070,4070,4070,0
20230718,130100,470847475,4070,4070,4070,4065,405
20230718,130000,469200525,4075,4075,4075,4075,50
20230718,125900,468996775,4065,4075,4075,4065,1316
20230718,125800,463645680,4075,4070,4075,4065,816
20230718,125700,460324825,4070,4065,4070,4065,414
20230718,125600,458640880,4065,4070,4070,4065,120
20230718,125500,458152990,4070,4070,4070,4070,40
20230718,125400,457990190,4070,4070,4070,4070,40
20230718,125300,457827390,4070,4070,4070,4070,1834
20230718,125200,450363010,4075,4075,4075,4075,17
20230718,125100,450293735,4075,4075,4075,4075,595
20230718,125000,447869110,4080,4075,4080,4075,45
20230718,124900,447685635,4080,4080,4080,4080,110
20230718,124800,447236835,4075,4075,4075,4075,0
20230718,124700,447236835,4075,4075,4075,4075,9
20230718,124600,447200160,4080,4080,4080,4080,25
20230718,124500,447098160,4075,4070,4075,4070,30
20230718,124400,446975920,4075,4075,4075,4075,107
20230718,124300,446539895,4070,4070,4070,4070,8
20230718,124200,446507335,4070,4070,4070,4070,98
20230718,124100,446108475,4065,4070,4070,4065,27
20230718,124000,445998590,4070,4070,4070,4065,555
20230718,123900,443739785,4070,4085,4085,4070,1984
20230718,123800,435664800,4080,4075,4080,4075,350
20230718,123700,434237950,4075,4080,4085,4070,1403
20230718,123600,428519605,4085,4085,4085,4085,0
20230718,123500,428519605,4085,4085,4085,4085,0
20230718,123400,428519605,4085,4085,4085,4085,3
20230718,123300,428507350,4080,4080,4080,4080,309
20230718,123200,427246630,4085,4085,4085,4085,79
20230718,123100,426923915,4085,4085,4085,4085,450
20230718,123000,425085665,4085,4080,4085,4080,94
20230718,122900,424702075,4080,4080,4080,4080,0
20230718,122800,424702075,4080,4080,4080,4080,21
20230718,122700,424616395,4080,4080,4080,4080,9
20230718,122600,424579675,4080,4080,4080,4080,54
20230718,122500,424359355,4080,4080,4080,4080,10
20230718,122400,424318555,4075,4075,4075,4075,16
20230718,122300,424253355,4075,4075,4075,4070,138
20230718,122200,423691170,4075,4070,4075,4070,400
20230718,122100,422062170,4070,4070,4070,4070,54
20230718,122000,421842390,4075,4075,4080,4075,456
20230718,121900,419983170,4080,4075,4080,4075,254
20230718,121800,418947620,4080,4075,4080,4075,148
20230718,121700,418344280,4075,4075,4080,4075,140
20230718,121600,417773730,4075,4075,4075,4075,95
20230718,121500,417386605,4075,4075,4075,4070,2129
20230718,121400,408715930,4075,4075,4075,4075,11
20230718,121300,408671105,4075,4075,4075,4075,0
20230718,121200,408671105,4075,4075,4075,4075,85
20230718,121100,408324730,4075,4075,4075,4075,122
20230718,121000,407827580,4075,4070,4075,4070,1575
20230718,120900,401416955,4070,4070,4070,4070,54
20230718,120800,401197175,4075,4075,4075,4075,486
20230718,120700,399216725,4075,4075,4075,4075,55
20230718,120600,398992600,4075,4075,4075,4075,1355
20230718,120500,393470975,4080,4080,4080,4080,16
20230718,120400,393405695,4080,4080,4080,4080,100
20230718,120300,392997695,4080,4080,4080,4080,0
20230718,120200,392997695,4080,4080,4080,4080,0
20230718,120100,392997695,4080,4080,4080,4080,0
20230718,120000,392997695,4080,4080,4080,4080,1
20230718,115900,392993615,4080,4080,4080,4080,0
20230718,115800,392993615,4080,4080,4080,4080,253
20230718,115700,391961375,4080,4075,4080,4075,1012
20230718,115600,387834910,4075,4075,4075,4075,80
20230718,115500,387508910,4075,4085,4085,4070,5685
20230718,115400,364342775,4085,4085,4085,4085,626
20230718,115300,361785565,4090,4090,4090,4090,1
20230718,115200,361781475,4085,4085,4085,4085,54
20230718,115100,361560885,4085,4085,4085,4085,0
20230718,115000,361560885,4085,4085,4085,4085,75
20230718,114900,361254510,4085,4085,4085,4085,60
20230718,114800,361009410,4085,4085,4085,4085,1107
20230718,114700,356487315,4090,4085,4090,4085,370
20230718,114600,354974870,4090,4090,4090,4090,0
20230718,114500,354974870,4090,4090,4090,4090,0
20230718,114400,354974870,4090,4090,4090,4090,11
20230718,114300,354929880,4090,4090,4090,4090,157
20230718,114200,354287750,4095,4095,4095,4095,510
20230718,114100,352199300,4095,4080,4095,4080,7077
20230718,114000,323238105,4080,4080,4080,4080,637
20230718,113900,320639145,4080,4075,4080,4075,366
20230718,113800,319146170,4075,4075,4075,4075,40
20230718,113700,318983170,4080,4080,4080,4080,0
20230718,113600,318983170,4080,4080,4080,4080,1944
20230718,113500,311051650,4080,4080,4080,4080,60
20230718,113400,310806850,4075,4075,4075,4075,0
20230718,113300,310806850,4075,4075,4075,4075,0
20230718,113200,310806850,4075,4080,4080,4075,225
20230718,113100,309889175,4080,4080,4080,4080,3
20230718,113000,309876935,4080,4080,4080,4080,2257
20230718,112900,300668375,4080,4080,4080,4080,54
20230718,112800,300448055,4080,4085,4085,4080,55
20230718,112700,300223650,4080,4080,4080,4080,116
20230718,112600,299750370,4085,4085,4085,4085,25
20230718,112500,299648245,4085,4085,4085,4085,5
20230718,112400,299627820,4085,4085,4085,4085,82
20230718,112300,299292850,4085,4085,4085,4085,6
20230718,112200,299268340,4085,4085,4085,4085,26
20230718,112100,299162130,4085,4085,4085,4085,1
20230718,112000,299158045,4085,4080,4085,4080,2
20230718,111900,299149880,4085,4085,4085,4080,4
20230718,111800,299133545,4080,4085,4085,4080,153
20230718,111700,298509300,4080,4080,4085,4080,56
20230718,111600,298280555,4080,4080,4085,4080,6
20230718,111500,298256065,4085,4085,4085,4080,53
20230718,111400,298039565,4085,4085,4085,4080,5
20230718,111300,298019145,4085,4085,4085,4085,577
20230718,111200,295662100,4085,4085,4085,4085,38
20230718,111100,295506870,4085,4085,4085,4080,233
20230718,111000,294555555,4090,4095,4095,4090,675
20230718,110900,291792075,4095,4085,4095,4085,861
20230718,110800,288269715,4080,4080,4080,4080,0
20230718,110700,288269715,4080,4080,4080,4080,0
20230718,110600,288269715,4080,4080,4080,4080,0
20230718,110500,288269715,4080,4080,4080,4080,0
20230718,110400,288269715,4080,4080,4080,4080,25
20230718,110300,288167715,4080,4075,4080,4075,66
20230718,110200,287898760,4075,4075,4075,4075,41
20230718,110100,287731685,4075,4075,4075,4075,166
20230718,110000,287055235,4075,4075,4075,4075,49
20230718,105900,286855560,4075,4085,4085,4070,2854
20230718,105800,275219875,4085,4080,4085,4080,55
20230718,105700,274995470,4080,4080,4080,4080,843
20230718,105600,271556030,4080,4085,4085,4080,507
20230718,105500,269487440,4085,4080,4085,4080,2
20230718,105400,269479275,4085,4085,4085,4085,3
20230718,105300,269467020,4085,4080,4085,4080,32
20230718,105200,269336435,4080,4085,4085,4080,144
20230718,105100,268748895,4085,4095,4095,4085,9444
20230718,105000,230166415,4095,4095,4095,4095,1
20230718,104900,230162320,4090,4090,4090,4090,0
20230718,104800,230162320,4090,4090,4090,4090,40
20230718,104700,229998720,4090,4095,4095,4090,1012
20230718,104600,225859580,4095,4095,4095,4095,51
20230718,104500,225650735,4090,4095,4095,4090,58
20230718,104400,225413240,4095,4095,4095,4095,249
20230718,104300,224393585,4095,4095,4095,4095,374
20230718,104200,222862055,4095,4095,4095,4095,734
20230718,104100,219856325,4090,4090,4090,4090,204
20230718,104000,219021965,4090,4095,4095,4090,55
20230718,103900,218797010,4095,4095,4095,4095,0
20230718,103800,218797010,4095,4090,4095,4090,130
20230718,103700,218265190,4090,4090,4090,4090,0
20230718,103600,218265190,4090,4090,4095,4090,227
20230718,103500,217336750,4090,4090,4090,4090,108
20230718,103400,216895030,4090,4090,4090,4090,0
20230718,103300,216895030,4090,4090,4090,4090,1000
20230718,103200,212805030,4095,4095,4095,4095,14
20230718,103100,212747700,4095,4095,4095,4095,5
20230718,103000,212727225,4095,4095,4095,4095,0
20230718,102900,212727225,4095,4095,4095,4095,52
20230718,102800,212514285,4095,4095,4095,4095,17
20230718,102700,212444670,4095,4095,4095,4095,51
20230718,102600,212235825,4095,4095,4095,4095,1239
20230718,102500,207162120,4095,4095,4095,4095,55
20230718,102400,206936895,4100,4100,4100,4100,8
20230718,102300,206904095,4095,4095,4095,4095,40
20230718,102200,206740295,4105,4100,4105,4100,967
20230718,102100,202775580,4100,4100,4100,4100,55
20230718,102000,202550080,4105,4105,4105,4105,32
20230718,101900,202418720,4105,4105,4105,4105,18
20230718,101800,202344830,4105,4105,4105,4105,0
20230718,101700,202344830,4105,4100,4105,4100,190
20230718,101600,201565555,4100,4100,4100,4100,163
20230718,101500,200897255,4105,4105,4105,4105,90
20230718,101400,200527805,4105,4105,4105,4105,85
20230718,101300,200178880,4100,4100,4100,4100,54
20230718,101200,199957480,4105,4105,4105,4105,30
20230718,101100,199834330,4105,4105,4105,4105,0
20230718,101000,199834330,4105,4105,4105,4105,112
20230718,100900,199374570,4105,4105,4105,4105,0
20230718,100800,199374570,4105,4105,4105,4105,1
20230718,100700,199370465,4100,4100,4100,4100,0
20230718,100600,199370465,4100,4095,4100,4095,248
20230718,100500,198353670,4100,4090,4100,4090,208
20230718,100400,197502585,4090,4095,4095,4090,275
20230718,100300,196376615,4095,4095,4095,4095,310
20230718,100200,195107165,4090,4095,4095,4090,91
20230718,100100,194734525,4090,4095,4100,4090,1510
20230718,100000,188548685,4095,4090,4095,4090,542
20230718,095900,186329815,4095,4090,4095,4085,402
20230718,095800,184685640,4090,4085,4090,4085,1712
20230718,095700,177685330,4090,4090,4090,4085,103
20230718,095600,177264070,4090,4105,4105,4090,16960
20230718,095500,107742900,4100,4105,4105,4100,97
20230718,095400,107344985,4105,4105,4105,4105,210
20230718,095300,106482935,4105,4105,4105,4105,0
20230718,095200,106482935,4105,4105,4105,4105,0
20230718,095100,106482935,4105,4105,4105,4105,0
20230718,095000,106482935,4105,4105,4105,4105,0
20230718,094900,106482935,4105,4105,4105,4105,220
20230718,094800,105579835,4110,4105,4110,4105,688
20230718,094700,102755565,4110,4105,4110,4105,59
20230718,094600,102513345,4105,4105,4110,4105,112
20230718,094500,102053580,4105,4105,4105,4105,57
20230718,094400,101819595,4105,4105,4105,4105,2
20230718,094300,101811385,4105,4110,4110,4105,190
20230718,094200,101031430,4105,4110,4110,4105,2054
20230718,094100,92589760,4110,4110,4110,4110,441
20230718,094000,90777250,4110,4105,4110,4100,2011
20230718,093900,82527600,4105,4105,4105,4105,57
20230718,093800,82293615,4105,4110,4110,4105,1413
20230718,093700,76492000,4105,4110,4110,4105,1127
20230718,093600,71860910,4105,4110,4110,4105,1527
20230718,093500,65587140,4115,4120,4120,4110,347
20230718,093400,64159230,4120,4120,4120,4120,540
20230718,093300,61934430,4120,4125,4125,4120,1359
20230718,093200,56335325,4125,4125,4125,4125,6
20230718,093100,56310575,4125,4125,4125,4125,27
20230718,093000,56199200,4125,4130,4130,4125,959
20230718,092900,52243300,4130,4130,4130,4130,2
20230718,092800,52235040,4130,4125,4130,4125,145
20230718,092700,51636195,4125,4130,4130,4125,101
20230718,092600,51219070,4135,4135,4135,4135,2
20230718,092500,51210800,4135,4130,4135,4130,126
20230718,092400,50690415,4130,4130,4130,4130,102
20230718,092300,50269155,4130,4130,4130,4130,0
20230718,092200,50269155,4130,4125,4130,4125,209
20230718,092100,49405995,4135,4135,4135,4130,29
20230718,092000,49286135,4140,4140,4140,4140,0
20230718,091900,49286135,4140,4135,4140,4125,464
20230718,091800,47372110,4125,4145,4145,4125,234
20230718,091700,46405750,4145,4135,4145,4125,486
20230718,091600,44399355,4135,4145,4145,4135,40
20230718,091500,44233755,4150,4150,4150,4150,0
20230718,091400,44233755,4150,4140,4150,4125,656
20230718,091300,41524950,4125,4135,4135,4125,733
20230718,091200,38496270,4135,4160,4160,4135,1654
20230718,091100,31645780,4160,4155,4165,4150,238
20230718,091000,30657755,4155,4160,4165,4145,314
20230718,090900,29352495,4165,4170,4170,4160,529
20230718,090800,27151490,4170,4170,4170,4170,0
20230718,090700,27151490,4170,4160,4170,4160,462
20230718,090600,25228500,4155,4165,4165,4155,286
20230718,090500,24039070,4165,4150,4170,4150,1391
20230718,090400,18248415,4150,4140,4150,4140,156
20230718,090300,17602565,4140,4140,4140,4140,16
20230718,090200,17536325,4140,4125,4140,4125,290
20230718,090100,16339775,4125,4120,4130,4120,260
20230718,090000,15267450,4130,4125,4130,4125,3700