KissMeData/042500/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191900,144327405,4275,4275,4275,4275,222
20230718,191800,144327405,4275,4275,4275,4275,0
20230718,191700,144327405,4275,4275,4275,4275,0
20230718,191600,144327405,4275,4275,4275,4275,0
20230718,191500,144327405,4275,4275,4275,4275,0
20230718,191400,144327405,4275,4275,4275,4275,0
20230718,191300,144327405,4275,4275,4275,4275,0
20230718,191200,144327405,4275,4275,4275,4275,0
20230718,191100,144327405,4275,4275,4275,4275,0
20230718,191000,144327405,4275,4275,4275,4275,0
20230718,190900,144327405,4275,4275,4275,4275,0
20230718,190800,144327405,4275,4275,4275,4275,0
20230718,190700,144327405,4275,4275,4275,4275,0
20230718,190600,144327405,4275,4275,4275,4275,0
20230718,190500,144327405,4275,4275,4275,4275,0
20230718,190400,144327405,4275,4275,4275,4275,0
20230718,190300,144327405,4275,4275,4275,4275,0
20230718,190200,144327405,4275,4275,4275,4275,0
20230718,190100,144327405,4275,4275,4275,4275,0
20230718,190000,144327405,4275,4275,4275,4275,0
20230718,185900,144327405,4275,4275,4275,4275,0
20230718,185800,144327405,4275,4275,4275,4275,0
20230718,185700,144327405,4275,4275,4275,4275,0
20230718,185600,144327405,4275,4275,4275,4275,0
20230718,185500,144327405,4275,4275,4275,4275,0
20230718,185400,144327405,4275,4275,4275,4275,0
20230718,185300,144327405,4275,4275,4275,4275,0
20230718,185200,144327405,4275,4275,4275,4275,0
20230718,185100,144327405,4275,4275,4275,4275,0
20230718,185000,144327405,4275,4275,4275,4275,0
20230718,184900,144327405,4275,4275,4275,4275,222
20230718,184800,144327405,4275,4275,4275,4275,0
20230718,184700,144327405,4275,4275,4275,4275,0
20230718,184600,144327405,4275,4275,4275,4275,0
20230718,184500,144327405,4275,4275,4275,4275,0
20230718,184400,144327405,4275,4275,4275,4275,0
20230718,184300,144327405,4275,4275,4275,4275,0
20230718,184200,144327405,4275,4275,4275,4275,0
20230718,184100,144327405,4275,4275,4275,4275,0
20230718,184000,144327405,4275,4275,4275,4275,0
20230718,183900,144327405,4275,4275,4275,4275,0
20230718,183800,144327405,4275,4275,4275,4275,0
20230718,183700,144327405,4275,4275,4275,4275,0
20230718,183600,144327405,4275,4275,4275,4275,0
20230718,183500,144327405,4275,4275,4275,4275,0
20230718,183400,144327405,4275,4275,4275,4275,0
20230718,183300,144327405,4275,4275,4275,4275,0
20230718,183200,144327405,4275,4275,4275,4275,0
20230718,183100,144327405,4275,4275,4275,4275,0
20230718,183000,144327405,4275,4275,4275,4275,0
20230718,182900,144327405,4275,4275,4275,4275,0
20230718,182800,144327405,4275,4275,4275,4275,0
20230718,182700,144327405,4275,4275,4275,4275,0
20230718,182600,144327405,4275,4275,4275,4275,0
20230718,182500,144327405,4275,4275,4275,4275,0
20230718,182400,144327405,4275,4275,4275,4275,0
20230718,182300,144327405,4275,4275,4275,4275,0
20230718,182200,144327405,4275,4275,4275,4275,0
20230718,182100,144327405,4275,4275,4275,4275,0
20230718,182000,144327405,4275,4275,4275,4275,0
20230718,181900,144327405,4275,4275,4275,4275,222
20230718,181800,144327405,4275,4275,4275,4275,0
20230718,181700,144327405,4275,4275,4275,4275,0
20230718,181600,144327405,4275,4275,4275,4275,0
20230718,181500,144327405,4275,4275,4275,4275,0
20230718,181400,144327405,4275,4275,4275,4275,0
20230718,181300,144327405,4275,4275,4275,4275,0
20230718,181200,144327405,4275,4275,4275,4275,0
20230718,181100,144327405,4275,4275,4275,4275,0
20230718,181000,144327405,4275,4275,4275,4275,0
20230718,180900,144327405,4275,4275,4275,4275,0
20230718,180800,144327405,4275,4275,4275,4275,0
20230718,180700,144327405,4275,4275,4275,4275,0
20230718,180600,144327405,4275,4275,4275,4275,0
20230718,180500,144327405,4275,4275,4275,4275,0
20230718,180400,144327405,4275,4275,4275,4275,0
20230718,180300,144327405,4275,4275,4275,4275,0
20230718,180200,144327405,4275,4275,4275,4275,0
20230718,180100,144327405,4275,4275,4275,4275,0
20230718,180000,144327405,4275,4275,4275,4275,0
20230718,175900,144327405,4275,4275,4275,4275,0
20230718,175800,144327405,4275,4275,4275,4275,0
20230718,175700,144327405,4275,4275,4275,4275,0
20230718,175600,144327405,4275,4275,4275,4275,0
20230718,175500,144327405,4275,4275,4275,4275,0
20230718,175400,144327405,4275,4275,4275,4275,0
20230718,175300,144327405,4275,4275,4275,4275,0
20230718,175200,144327405,4275,4275,4275,4275,0
20230718,175100,144327405,4275,4275,4275,4275,0
20230718,175000,144327405,4275,4275,4275,4275,0
20230718,174900,144327405,4275,4275,4275,4275,222
20230718,174800,144327405,4275,4275,4275,4275,0
20230718,174700,144327405,4275,4275,4275,4275,0
20230718,174600,144327405,4275,4275,4275,4275,0
20230718,174500,144327405,4275,4275,4275,4275,0
20230718,174400,144327405,4275,4275,4275,4275,0
20230718,174300,144327405,4275,4275,4275,4275,0
20230718,174200,144327405,4275,4275,4275,4275,0
20230718,174100,144327405,4275,4275,4275,4275,0
20230718,174000,144327405,4275,4275,4275,4275,0
20230718,173900,144327405,4275,4275,4275,4275,0
20230718,173800,144327405,4275,4275,4275,4275,0
20230718,173700,144327405,4275,4275,4275,4275,0
20230718,173600,144327405,4275,4275,4275,4275,0
20230718,173500,144327405,4275,4275,4275,4275,0
20230718,173400,144327405,4275,4275,4275,4275,0
20230718,173300,144327405,4275,4275,4275,4275,0
20230718,173200,144327405,4275,4275,4275,4275,0
20230718,173100,144327405,4275,4275,4275,4275,0
20230718,173000,144327405,4275,4275,4275,4275,0
20230718,172900,144327405,4275,4275,4275,4275,0
20230718,172800,144327405,4275,4275,4275,4275,0
20230718,172700,144327405,4275,4275,4275,4275,0
20230718,172600,144327405,4275,4275,4275,4275,0
20230718,172500,144327405,4275,4275,4275,4275,0
20230718,172400,144327405,4275,4275,4275,4275,0
20230718,172300,144327405,4275,4275,4275,4275,0
20230718,172200,144327405,4275,4275,4275,4275,0
20230718,172100,144327405,4275,4275,4275,4275,0
20230718,172000,144327405,4275,4275,4275,4275,0
20230718,171900,144327405,4275,4275,4275,4275,222
20230718,171800,144327405,4275,4275,4275,4275,0
20230718,171700,144327405,4275,4275,4275,4275,0
20230718,171600,144327405,4275,4275,4275,4275,0
20230718,171500,144327405,4275,4275,4275,4275,0
20230718,171400,144327405,4275,4275,4275,4275,0
20230718,171300,144327405,4275,4275,4275,4275,0
20230718,171200,144327405,4275,4275,4275,4275,0
20230718,171100,144327405,4275,4275,4275,4275,0
20230718,171000,144327405,4275,4275,4275,4275,0
20230718,170900,144327405,4275,4275,4275,4275,0
20230718,170800,144327405,4275,4275,4275,4275,0
20230718,170700,144327405,4275,4275,4275,4275,0
20230718,170600,144327405,4275,4275,4275,4275,0
20230718,170500,144327405,4275,4275,4275,4275,0
20230718,170400,144327405,4275,4275,4275,4275,0
20230718,170300,144327405,4275,4275,4275,4275,0
20230718,170200,144327405,4275,4275,4275,4275,0
20230718,170100,144327405,4275,4275,4275,4275,0
20230718,170000,144327405,4275,4275,4275,4275,0
20230718,165900,144327405,4275,4275,4275,4275,0
20230718,165800,144327405,4275,4275,4275,4275,0
20230718,165700,144327405,4275,4275,4275,4275,0
20230718,165600,144327405,4275,4275,4275,4275,0
20230718,165500,144327405,4275,4275,4275,4275,0
20230718,165400,144327405,4275,4275,4275,4275,0
20230718,165300,144327405,4275,4275,4275,4275,0
20230718,165200,144327405,4275,4275,4275,4275,0
20230718,165100,144327405,4275,4275,4275,4275,0
20230718,165000,144327405,4275,4275,4275,4275,0
20230718,164900,144327405,4275,4275,4275,4275,222
20230718,164800,144327405,4275,4275,4275,4275,0
20230718,164700,144327405,4275,4275,4275,4275,0
20230718,164600,144327405,4275,4275,4275,4275,0
20230718,164500,144327405,4275,4275,4275,4275,0
20230718,164400,144327405,4275,4275,4275,4275,0
20230718,164300,144327405,4275,4275,4275,4275,0
20230718,164200,144327405,4275,4275,4275,4275,0
20230718,164100,144327405,4275,4275,4275,4275,0
20230718,164000,144327405,4275,4275,4275,4275,0
20230718,163900,144327405,4275,4275,4275,4275,0
20230718,163800,144327405,4275,4275,4275,4275,0
20230718,163700,144327405,4275,4275,4275,4275,0
20230718,163600,144327405,4275,4275,4275,4275,0
20230718,163500,144327405,4275,4275,4275,4275,0
20230718,163400,144327405,4275,4275,4275,4275,0
20230718,163300,144327405,4275,4275,4275,4275,0
20230718,163200,144327405,4275,4275,4275,4275,0
20230718,163100,144327405,4275,4275,4275,4275,0
20230718,163000,144327405,4275,4275,4275,4275,0
20230718,162900,144327405,4275,4275,4275,4275,0
20230718,162800,144327405,4275,4275,4275,4275,0
20230718,162700,144327405,4275,4275,4275,4275,0
20230718,162600,144327405,4275,4275,4275,4275,0
20230718,162500,144327405,4275,4275,4275,4275,0
20230718,162400,144327405,4275,4275,4275,4275,0
20230718,162300,144327405,4275,4275,4275,4275,0
20230718,162200,144327405,4275,4275,4275,4275,0
20230718,162100,144327405,4275,4275,4275,4275,0
20230718,162000,144327405,4275,4275,4275,4275,0
20230718,161900,144327405,4275,4275,4275,4275,222
20230718,161800,144327405,4275,4275,4275,4275,0
20230718,161700,144327405,4275,4275,4275,4275,0
20230718,161600,144327405,4275,4275,4275,4275,0
20230718,161500,144327405,4275,4275,4275,4275,0
20230718,161400,144327405,4275,4275,4275,4275,0
20230718,161300,144327405,4275,4275,4275,4275,0
20230718,161200,144327405,4275,4275,4275,4275,0
20230718,161100,144327405,4275,4275,4275,4275,0
20230718,161000,144327405,4275,4275,4275,4275,0
20230718,160900,144327405,4275,4275,4275,4275,0
20230718,160800,144327405,4275,4275,4275,4275,0
20230718,160700,144327405,4275,4275,4275,4275,0
20230718,160600,144327405,4275,4275,4275,4275,0
20230718,160500,144327405,4275,4275,4275,4275,0
20230718,160400,144327405,4275,4275,4275,4275,0
20230718,160300,144327405,4275,4275,4275,4275,0
20230718,160200,144327405,4275,4275,4275,4275,0
20230718,160100,144327405,4275,4275,4275,4275,0
20230718,160000,144327405,4275,4275,4275,4275,0
20230718,155900,144327405,4275,4275,4275,4275,0
20230718,155800,144327405,4275,4275,4275,4275,0
20230718,155700,144327405,4275,4275,4275,4275,0
20230718,155600,144327405,4275,4275,4275,4275,0
20230718,155500,144327405,4275,4275,4275,4275,0
20230718,155400,144327405,4275,4275,4275,4275,0
20230718,155300,144327405,4275,4275,4275,4275,0
20230718,155200,144327405,4275,4275,4275,4275,0
20230718,155100,144327405,4275,4275,4275,4275,0
20230718,155000,144327405,4275,4275,4275,4275,0
20230718,154900,144327405,4275,4275,4275,4275,222
20230718,154800,144327405,4275,4275,4275,4275,0
20230718,154700,144327405,4275,4275,4275,4275,0
20230718,154600,144327405,4275,4275,4275,4275,0
20230718,154500,144327405,4275,4275,4275,4275,0
20230718,154400,144327405,4275,4275,4275,4275,0
20230718,154300,144327405,4275,4275,4275,4275,0
20230718,154200,144327405,4275,4275,4275,4275,0
20230718,154100,144327405,4275,4275,4275,4275,0
20230718,154000,144327405,4275,4275,4275,4275,0
20230718,153900,144327405,4275,4275,4275,4275,0
20230718,153800,144327405,4275,4275,4275,4275,0
20230718,153700,144327405,4275,4275,4275,4275,0
20230718,153600,144327405,4275,4275,4275,4275,0
20230718,153500,144327405,4275,4275,4275,4275,0
20230718,153400,144327405,4275,4275,4275,4275,0
20230718,153300,144327405,4275,4275,4275,4275,0
20230718,153200,144327405,4275,4275,4275,4275,0
20230718,153100,144327405,4275,4275,4275,4275,0
20230718,153000,144327405,4275,4275,4275,4275,222
20230718,152900,143378355,4275,4275,4275,4275,0
20230718,152800,143378355,4275,4275,4275,4275,0
20230718,152700,143378355,4275,4275,4275,4275,0
20230718,152600,143378355,4275,4275,4275,4275,0
20230718,152500,143378355,4275,4275,4275,4275,0
20230718,152400,143378355,4275,4275,4275,4275,0
20230718,152300,143378355,4275,4275,4275,4275,0
20230718,152200,143378355,4275,4275,4275,4275,0
20230718,152100,143378355,4275,4275,4275,4275,0
20230718,152000,143378355,4275,4275,4275,4275,0
20230718,151900,143378355,4275,4275,4275,4275,2
20230718,151800,143369805,4260,4260,4260,4260,0
20230718,151700,143369805,4260,4260,4260,4260,0
20230718,151600,143369805,4260,4265,4280,4260,110
20230718,151500,142900185,4270,4260,4270,4260,700
20230718,151400,139911925,4265,4265,4265,4265,0
20230718,151300,139911925,4265,4265,4265,4265,0
20230718,151200,139911925,4265,4265,4265,4260,11
20230718,151100,139865035,4265,4250,4265,4250,105
20230718,151000,139418540,4250,4250,4250,4250,0
20230718,150900,139418540,4250,4250,4250,4250,0
20230718,150800,139418540,4250,4250,4250,4250,0
20230718,150700,139418540,4250,4250,4250,4250,0
20230718,150600,139418540,4250,4235,4250,4235,3138
20230718,150500,126087055,4240,4220,4240,4220,944
20230718,150400,122089220,4230,4230,4230,4230,0
20230718,150300,122089220,4230,4230,4230,4230,0
20230718,150200,122089220,4230,4230,4230,4230,1
20230718,150100,122084990,4220,4220,4220,4220,0
20230718,150000,122084990,4220,4220,4220,4220,107
20230718,145900,121633450,4230,4230,4230,4230,7
20230718,145800,121603840,4230,4230,4230,4230,3
20230718,145700,121591150,4230,4230,4230,4230,0
20230718,145600,121591150,4230,4230,4230,4230,0
20230718,145500,121591150,4230,4230,4230,4230,2
20230718,145400,121582690,4230,4230,4230,4230,0
20230718,145300,121582690,4230,4230,4230,4230,1
20230718,145200,121578460,4220,4220,4220,4220,0
20230718,145100,121578460,4220,4220,4220,4220,0
20230718,145000,121578460,4220,4220,4220,4220,13
20230718,144900,121523600,4220,4220,4220,4220,73
20230718,144800,121215540,4220,4220,4220,4220,103
20230718,144700,120780880,4220,4220,4220,4220,0
20230718,144600,120780880,4220,4220,4220,4220,0
20230718,144500,120780880,4220,4220,4220,4220,0
20230718,144400,120780880,4220,4215,4220,4215,87
20230718,144300,120413925,4215,4215,4215,4215,263
20230718,144200,119305380,4215,4240,4240,4210,6166
20230718,144100,93262885,4245,4245,4245,4245,0
20230718,144000,93262885,4245,4245,4245,4245,0
20230718,143900,93262885,4245,4245,4245,4245,0
20230718,143800,93262885,4245,4245,4245,4245,0
20230718,143700,93262885,4245,4245,4245,4240,346
20230718,143600,91795615,4245,4245,4245,4245,480
20230718,143500,89758015,4245,4245,4245,4245,48
20230718,143400,89554255,4235,4235,4235,4235,0
20230718,143300,89554255,4235,4235,4235,4235,0
20230718,143200,89554255,4235,4235,4235,4235,0
20230718,143100,89554255,4235,4235,4235,4235,0
20230718,143000,89554255,4235,4235,4235,4235,0
20230718,142900,89554255,4235,4235,4235,4235,26
20230718,142800,89444145,4235,4235,4235,4235,0
20230718,142700,89444145,4235,4235,4235,4235,0
20230718,142600,89444145,4235,4235,4235,4235,0
20230718,142500,89444145,4235,4235,4235,4235,0
20230718,142400,89444145,4235,4235,4235,4235,0
20230718,142300,89444145,4235,4235,4235,4235,4
20230718,142200,89427205,4235,4235,4235,4235,0
20230718,142100,89427205,4235,4235,4235,4235,0
20230718,142000,89427205,4235,4235,4235,4235,0
20230718,141900,89427205,4235,4235,4235,4235,0
20230718,141800,89427205,4235,4235,4235,4235,0
20230718,141700,89427205,4235,4235,4235,4235,30
20230718,141600,89300155,4240,4240,4240,4240,210
20230718,141500,88409755,4240,4240,4240,4240,0
20230718,141400,88409755,4240,4240,4240,4240,0
20230718,141300,88409755,4240,4245,4245,4240,1210
20230718,141200,83273470,4245,4245,4245,4245,100
20230718,141100,82848970,4245,4245,4245,4245,0
20230718,141000,82848970,4245,4245,4245,4245,0
20230718,140900,82848970,4245,4245,4245,4245,0
20230718,140800,82848970,4245,4245,4245,4245,1
20230718,140700,82844725,4240,4240,4240,4240,10
20230718,140600,82802325,4235,4235,4235,4235,0
20230718,140500,82802325,4235,4235,4235,4235,0
20230718,140400,82802325,4235,4235,4235,4235,0
20230718,140300,82802325,4235,4245,4245,4235,182
20230718,140200,82031545,4235,4235,4235,4235,0
20230718,140100,82031545,4235,4235,4235,4235,0
20230718,140000,82031545,4235,4235,4235,4235,0
20230718,135900,82031545,4235,4235,4235,4235,0
20230718,135800,82031545,4235,4235,4235,4235,0
20230718,135700,82031545,4235,4235,4235,4235,0
20230718,135600,82031545,4235,4235,4235,4235,0
20230718,135500,82031545,4235,4235,4235,4235,0
20230718,135400,82031545,4235,4235,4235,4235,14
20230718,135300,81972255,4235,4235,4235,4235,0
20230718,135200,81972255,4235,4235,4235,4235,200
20230718,135100,81125255,4235,4235,4235,4235,0
20230718,135000,81125255,4235,4235,4235,4235,0
20230718,134900,81125255,4235,4235,4235,4235,0
20230718,134800,81125255,4235,4235,4235,4235,280
20230718,134700,79939455,4240,4240,4240,4240,522
20230718,134600,77726175,4240,4240,4240,4240,0
20230718,134500,77726175,4240,4240,4240,4240,0
20230718,134400,77726175,4240,4240,4240,4240,200
20230718,134300,76878175,4240,4240,4240,4240,0
20230718,134200,76878175,4240,4240,4240,4240,0
20230718,134100,76878175,4240,4240,4240,4240,0
20230718,134000,76878175,4240,4240,4240,4240,0
20230718,133900,76878175,4240,4240,4240,4240,0
20230718,133800,76878175,4240,4240,4240,4240,0
20230718,133700,76878175,4240,4240,4240,4240,15
20230718,133600,76814575,4240,4240,4240,4240,0
20230718,133500,76814575,4240,4240,4240,4240,0
20230718,133400,76814575,4240,4240,4240,4240,0
20230718,133300,76814575,4240,4240,4240,4240,0
20230718,133200,76814575,4240,4240,4240,4240,0
20230718,133100,76814575,4240,4240,4240,4240,0
20230718,133000,76814575,4240,4240,4240,4240,0
20230718,132900,76814575,4240,4240,4240,4240,250
20230718,132800,75754575,4240,4240,4240,4240,0
20230718,132700,75754575,4240,4240,4240,4240,0
20230718,132600,75754575,4240,4240,4240,4240,0
20230718,132500,75754575,4240,4240,4240,4240,140
20230718,132400,75160975,4240,4240,4240,4240,0
20230718,132300,75160975,4240,4240,4240,4240,348
20230718,132200,73685455,4240,4240,4240,4240,0
20230718,132100,73685455,4240,4240,4240,4240,0
20230718,132000,73685455,4240,4240,4240,4240,0
20230718,131900,73685455,4240,4240,4240,4240,0
20230718,131800,73685455,4240,4240,4240,4240,0
20230718,131700,73685455,4240,4240,4240,4240,0
20230718,131600,73685455,4240,4240,4240,4240,0
20230718,131500,73685455,4240,4240,4240,4240,0
20230718,131400,73685455,4240,4240,4240,4240,698
20230718,131300,70725935,4240,4240,4240,4240,0
20230718,131200,70725935,4240,4240,4240,4240,1
20230718,131100,70721695,4240,4240,4240,4240,0
20230718,131000,70721695,4240,4240,4240,4240,0
20230718,130900,70721695,4240,4240,4240,4240,0
20230718,130800,70721695,4240,4240,4240,4240,0
20230718,130700,70721695,4240,4240,4240,4240,0
20230718,130600,70721695,4240,4240,4240,4240,0
20230718,130500,70721695,4240,4240,4240,4240,0
20230718,130400,70721695,4240,4240,4240,4240,0
20230718,130300,70721695,4240,4240,4240,4240,0
20230718,130200,70721695,4240,4240,4240,4240,230
20230718,130100,69746495,4240,4240,4240,4240,0
20230718,130000,69746495,4240,4240,4240,4240,0
20230718,125900,69746495,4240,4240,4240,4240,0
20230718,125800,69746495,4240,4245,4245,4240,200
20230718,125700,68898245,4240,4240,4240,4240,0
20230718,125600,68898245,4240,4240,4240,4240,0
20230718,125500,68898245,4240,4240,4240,4240,0
20230718,125400,68898245,4240,4240,4240,4240,0
20230718,125300,68898245,4240,4240,4240,4240,5
20230718,125200,68877045,4245,4245,4245,4245,0
20230718,125100,68877045,4245,4245,4245,4245,0
20230718,125000,68877045,4245,4245,4245,4245,0
20230718,124900,68877045,4245,4245,4245,4245,0
20230718,124800,68877045,4245,4245,4245,4245,28
20230718,124700,68758185,4245,4245,4245,4245,0
20230718,124600,68758185,4245,4245,4245,4245,0
20230718,124500,68758185,4245,4245,4245,4245,0
20230718,124400,68758185,4245,4245,4245,4245,0
20230718,124300,68758185,4245,4245,4245,4245,0
20230718,124200,68758185,4245,4245,4245,4245,5
20230718,124100,68736960,4245,4245,4245,4245,100
20230718,124000,68312460,4245,4245,4245,4245,0
20230718,123900,68312460,4245,4245,4245,4245,0
20230718,123800,68312460,4245,4245,4245,4245,4
20230718,123700,68295480,4245,4245,4245,4245,5
20230718,123600,68274255,4245,4245,4245,4245,0
20230718,123500,68274255,4245,4245,4245,4245,0
20230718,123400,68274255,4245,4245,4245,4245,100
20230718,123300,67849755,4245,4245,4245,4245,282
20230718,123200,66652665,4240,4240,4240,4240,290
20230718,123100,65423065,4245,4245,4245,4245,0
20230718,123000,65423065,4245,4240,4245,4240,2
20230718,122900,65414580,4245,4245,4245,4245,0
20230718,122800,65414580,4245,4245,4245,4245,4
20230718,122700,65397600,4245,4245,4245,4245,0
20230718,122600,65397600,4245,4245,4245,4245,200
20230718,122500,64548600,4245,4245,4245,4245,0
20230718,122400,64548600,4245,4245,4245,4245,26
20230718,122300,64438230,4245,4245,4245,4245,0
20230718,122200,64438230,4245,4245,4245,4245,0
20230718,122100,64438230,4245,4245,4245,4245,11
20230718,122000,64391535,4245,4245,4245,4245,0
20230718,121900,64391535,4245,4245,4245,4245,294
20230718,121800,63143505,4245,4245,4245,4245,0
20230718,121700,63143505,4245,4245,4245,4245,0
20230718,121600,63143505,4245,4245,4245,4245,0
20230718,121500,63143505,4245,4245,4245,4245,50
20230718,121400,62931255,4245,4250,4250,4245,1263
20230718,121300,57564830,4245,4245,4245,4245,0
20230718,121200,57564830,4245,4245,4245,4245,0
20230718,121100,57564830,4245,4245,4245,4245,0
20230718,121000,57564830,4245,4245,4245,4245,0
20230718,120900,57564830,4245,4245,4245,4245,0
20230718,120800,57564830,4245,4245,4245,4245,0
20230718,120700,57564830,4245,4245,4245,4245,0
20230718,120600,57564830,4245,4245,4245,4245,0
20230718,120500,57564830,4245,4245,4245,4245,0
20230718,120400,57564830,4245,4245,4245,4245,0
20230718,120300,57564830,4245,4245,4245,4245,1389
20230718,120200,51668525,4245,4245,4245,4245,0
20230718,120100,51668525,4245,4250,4250,4245,230
20230718,120000,50691920,4250,4250,4250,4250,0
20230718,115900,50691920,4250,4250,4250,4250,0
20230718,115800,50691920,4250,4250,4250,4250,0
20230718,115700,50691920,4250,4250,4250,4250,0
20230718,115600,50691920,4250,4250,4250,4250,38
20230718,115500,50530420,4250,4250,4255,4250,568
20230718,115400,48116415,4250,4250,4250,4250,0
20230718,115300,48116415,4250,4250,4250,4250,0
20230718,115200,48116415,4250,4250,4250,4250,0
20230718,115100,48116415,4250,4250,4250,4250,950
20230718,115000,44078915,4250,4250,4250,4250,0
20230718,114900,44078915,4250,4250,4250,4250,0
20230718,114800,44078915,4250,4250,4250,4250,0
20230718,114700,44078915,4250,4250,4250,4250,0
20230718,114600,44078915,4250,4250,4250,4250,0
20230718,114500,44078915,4250,4255,4255,4250,249
20230718,114400,43020660,4255,4255,4255,4255,0
20230718,114300,43020660,4255,4255,4255,4255,0
20230718,114200,43020660,4255,4255,4255,4255,0
20230718,114100,43020660,4255,4255,4255,4255,0
20230718,114000,43020660,4255,4255,4255,4255,0
20230718,113900,43020660,4255,4250,4255,4250,417
20230718,113800,41248000,4250,4255,4255,4250,432
20230718,113700,39410295,4255,4255,4255,4255,0
20230718,113600,39410295,4255,4255,4255,4255,0
20230718,113500,39410295,4255,4255,4255,4255,12
20230718,113400,39359235,4255,4255,4255,4255,0
20230718,113300,39359235,4255,4255,4255,4255,0
20230718,113200,39359235,4255,4255,4255,4255,0
20230718,113100,39359235,4255,4255,4255,4255,0
20230718,113000,39359235,4255,4255,4255,4255,20
20230718,112900,39274135,4255,4255,4255,4255,228
20230718,112800,38303995,4255,4255,4255,4255,0
20230718,112700,38303995,4255,4255,4255,4255,220
20230718,112600,37367895,4260,4260,4260,4260,0
20230718,112500,37367895,4260,4260,4260,4260,9
20230718,112400,37329555,4265,4265,4265,4265,0
20230718,112300,37329555,4265,4265,4265,4265,0
20230718,112200,37329555,4265,4265,4265,4265,10
20230718,112100,37286905,4260,4260,4260,4260,0
20230718,112000,37286905,4260,4260,4260,4260,0
20230718,111900,37286905,4260,4260,4260,4260,0
20230718,111800,37286905,4260,4260,4260,4260,0
20230718,111700,37286905,4260,4260,4260,4260,516
20230718,111600,35088745,4265,4265,4265,4265,0
20230718,111500,35088745,4265,4265,4265,4265,0
20230718,111400,35088745,4265,4265,4265,4265,0
20230718,111300,35088745,4265,4265,4265,4265,0
20230718,111200,35088745,4265,4265,4265,4265,0
20230718,111100,35088745,4265,4265,4265,4265,2
20230718,111000,35080215,4265,4265,4265,4265,0
20230718,110900,35080215,4265,4265,4265,4265,189
20230718,110800,34274130,4265,4265,4265,4265,60
20230718,110700,34018230,4265,4265,4265,4265,39
20230718,110600,33851895,4265,4265,4265,4265,21
20230718,110500,33762330,4265,4265,4265,4260,1055
20230718,110400,29263555,4265,4265,4265,4265,0
20230718,110300,29263555,4265,4265,4265,4265,58
20230718,110200,29016185,4265,4265,4265,4265,12
20230718,110100,28965005,4260,4260,4260,4260,0
20230718,110000,28965005,4260,4260,4260,4260,45
20230718,105900,28773305,4265,4265,4265,4265,0
20230718,105800,28773305,4265,4265,4265,4265,0
20230718,105700,28773305,4265,4265,4265,4265,230
20230718,105600,27792355,4265,4265,4265,4265,0
20230718,105500,27792355,4265,4265,4265,4265,0
20230718,105400,27792355,4265,4265,4265,4265,0
20230718,105300,27792355,4265,4265,4265,4265,240
20230718,105200,26768755,4260,4260,4260,4260,18
20230718,105100,26692075,4255,4255,4255,4255,0
20230718,105000,26692075,4255,4260,4260,4255,1239
20230718,104900,21414685,4265,4265,4265,4265,0
20230718,104800,21414685,4265,4265,4265,4265,0
20230718,104700,21414685,4265,4265,4265,4265,0
20230718,104600,21414685,4265,4265,4265,4265,0
20230718,104500,21414685,4265,4265,4265,4265,1
20230718,104400,21410420,4265,4265,4265,4265,0
20230718,104300,21410420,4265,4265,4265,4265,0
20230718,104200,21410420,4265,4265,4265,4265,0
20230718,104100,21410420,4265,4265,4265,4265,0
20230718,104000,21410420,4265,4265,4265,4265,44
20230718,103900,21222760,4260,4260,4260,4260,0
20230718,103800,21222760,4260,4260,4260,4260,7
20230718,103700,21192940,4260,4265,4265,4260,144
20230718,103600,20578790,4260,4260,4260,4260,1
20230718,103500,20574530,4260,4260,4260,4260,20
20230718,103400,20489330,4265,4260,4265,4260,29
20230718,103300,20365740,4260,4265,4265,4260,528
20230718,103200,18114935,4260,4260,4260,4260,0
20230718,103100,18114935,4260,4260,4260,4260,0
20230718,103000,18114935,4260,4260,4260,4260,0
20230718,102900,18114935,4260,4260,4260,4260,0
20230718,102800,18114935,4260,4260,4260,4260,0
20230718,102700,18114935,4260,4260,4260,4260,0
20230718,102600,18114935,4260,4260,4260,4260,0
20230718,102500,18114935,4260,4260,4260,4260,0
20230718,102400,18114935,4260,4260,4260,4260,0
20230718,102300,18114935,4260,4260,4260,4260,0
20230718,102200,18114935,4260,4260,4260,4260,0
20230718,102100,18114935,4260,4260,4260,4260,0
20230718,102000,18114935,4260,4260,4260,4260,0
20230718,101900,18114935,4260,4260,4260,4260,0
20230718,101800,18114935,4260,4260,4260,4260,0
20230718,101700,18114935,4260,4265,4265,4260,621
20230718,101600,15468160,4265,4275,4275,4265,757
20230718,101500,12238405,4270,4270,4270,4270,0
20230718,101400,12238405,4270,4270,4270,4270,0
20230718,101300,12238405,4270,4270,4270,4270,0
20230718,101200,12238405,4270,4270,4270,4270,1
20230718,101100,12234135,4275,4275,4275,4275,2
20230718,101000,12225585,4275,4275,4275,4275,0
20230718,100900,12225585,4275,4275,4275,4275,0
20230718,100800,12225585,4275,4275,4275,4275,0
20230718,100700,12225585,4275,4275,4275,4275,0
20230718,100600,12225585,4275,4275,4275,4275,0
20230718,100500,12225585,4275,4275,4275,4275,0
20230718,100400,12225585,4275,4275,4275,4275,2
20230718,100300,12217035,4275,4275,4275,4275,0
20230718,100200,12217035,4275,4280,4280,4275,140
20230718,100100,11618410,4280,4280,4280,4280,0
20230718,100000,11618410,4280,4280,4280,4280,13
20230718,095900,11562770,4280,4280,4290,4280,207
20230718,095800,10675690,4280,4280,4280,4280,0
20230718,095700,10675690,4280,4280,4280,4280,0
20230718,095600,10675690,4280,4280,4280,4280,0
20230718,095500,10675690,4280,4280,4280,4280,0
20230718,095400,10675690,4280,4280,4280,4280,0
20230718,095300,10675690,4280,4280,4280,4280,0
20230718,095200,10675690,4280,4280,4280,4280,0
20230718,095100,10675690,4280,4280,4280,4280,0
20230718,095000,10675690,4280,4280,4280,4280,0
20230718,094900,10675690,4280,4280,4280,4280,14
20230718,094800,10615770,4275,4275,4275,4275,0
20230718,094700,10615770,4275,4275,4275,4275,1
20230718,094600,10611495,4270,4270,4270,4270,0
20230718,094500,10611495,4270,4270,4270,4270,0
20230718,094400,10611495,4270,4270,4270,4270,0
20230718,094300,10611495,4270,4270,4270,4270,0
20230718,094200,10611495,4270,4270,4270,4270,0
20230718,094100,10611495,4270,4270,4270,4270,0
20230718,094000,10611495,4270,4270,4270,4270,350
20230718,093900,9116995,4275,4275,4275,4275,5
20230718,093800,9095620,4275,4275,4275,4275,0
20230718,093700,9095620,4275,4275,4275,4275,0
20230718,093600,9095620,4275,4275,4275,4275,4
20230718,093500,9078520,4270,4270,4270,4270,0
20230718,093400,9078520,4270,4270,4270,4270,0
20230718,093300,9078520,4270,4285,4285,4270,170
20230718,093200,8352605,4270,4270,4270,4270,0
20230718,093100,8352605,4270,4270,4270,4270,0
20230718,093000,8352605,4270,4270,4270,4270,0
20230718,092900,8352605,4270,4270,4270,4270,0
20230718,092800,8352605,4270,4270,4270,4270,0
20230718,092700,8352605,4270,4270,4270,4270,0
20230718,092600,8352605,4270,4270,4270,4270,0
20230718,092500,8352605,4270,4270,4270,4270,183
20230718,092400,7571195,4270,4270,4270,4270,127
20230718,092300,7028905,4270,4270,4270,4270,0
20230718,092200,7028905,4270,4270,4270,4270,145
20230718,092100,6409755,4275,4275,4275,4275,76
20230718,092000,6084855,4285,4285,4285,4285,1
20230718,091900,6080570,4285,4285,4285,4285,0
20230718,091800,6080570,4285,4285,4285,4285,0
20230718,091700,6080570,4285,4285,4285,4285,133
20230718,091600,5510665,4295,4295,4295,4295,0
20230718,091500,5510665,4295,4275,4295,4275,38
20230718,091400,5348015,4270,4270,4270,4270,0
20230718,091300,5348015,4270,4270,4270,4270,0
20230718,091200,5348015,4270,4270,4270,4270,0
20230718,091100,5348015,4270,4270,4270,4270,0
20230718,091000,5348015,4270,4290,4290,4270,302
20230718,090900,4058410,4300,4300,4300,4300,186
20230718,090800,3258610,4310,4310,4310,4310,0
20230718,090700,3258610,4310,4310,4310,4310,0
20230718,090600,3258610,4310,4310,4310,4310,0
20230718,090500,3258610,4310,4310,4310,4310,0
20230718,090400,3258610,4310,4310,4310,4310,0
20230718,090300,3258610,4310,4310,4310,4310,1
20230718,090200,3254300,4305,4305,4305,4305,1
20230718,090100,3249995,4300,4300,4300,4300,0
20230718,090000,3249995,4300,4265,4300,4265,762