KissMeData/048470/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192300,113354205,4030,4030,4030,4030,1307
20230718,192200,113354205,4030,4030,4030,4030,0
20230718,192100,113354205,4030,4030,4030,4030,0
20230718,192000,113354205,4030,4030,4030,4030,0
20230718,191900,113354205,4030,4030,4030,4030,0
20230718,191800,113354205,4030,4030,4030,4030,0
20230718,191700,113354205,4030,4030,4030,4030,0
20230718,191600,113354205,4030,4030,4030,4030,0
20230718,191500,113354205,4030,4030,4030,4030,0
20230718,191400,113354205,4030,4030,4030,4030,0
20230718,191300,113354205,4030,4030,4030,4030,0
20230718,191200,113354205,4030,4030,4030,4030,0
20230718,191100,113354205,4030,4030,4030,4030,0
20230718,191000,113354205,4030,4030,4030,4030,0
20230718,190900,113354205,4030,4030,4030,4030,0
20230718,190800,113354205,4030,4030,4030,4030,0
20230718,190700,113354205,4030,4030,4030,4030,0
20230718,190600,113354205,4030,4030,4030,4030,0
20230718,190500,113354205,4030,4030,4030,4030,0
20230718,190400,113354205,4030,4030,4030,4030,0
20230718,190300,113354205,4030,4030,4030,4030,0
20230718,190200,113354205,4030,4030,4030,4030,0
20230718,190100,113354205,4030,4030,4030,4030,0
20230718,190000,113354205,4030,4030,4030,4030,0
20230718,185900,113354205,4030,4030,4030,4030,0
20230718,185800,113354205,4030,4030,4030,4030,0
20230718,185700,113354205,4030,4030,4030,4030,0
20230718,185600,113354205,4030,4030,4030,4030,0
20230718,185500,113354205,4030,4030,4030,4030,0
20230718,185400,113354205,4030,4030,4030,4030,0
20230718,185300,113354205,4030,4030,4030,4030,1307
20230718,185200,113354205,4030,4030,4030,4030,0
20230718,185100,113354205,4030,4030,4030,4030,0
20230718,185000,113354205,4030,4030,4030,4030,0
20230718,184900,113354205,4030,4030,4030,4030,0
20230718,184800,113354205,4030,4030,4030,4030,0
20230718,184700,113354205,4030,4030,4030,4030,0
20230718,184600,113354205,4030,4030,4030,4030,0
20230718,184500,113354205,4030,4030,4030,4030,0
20230718,184400,113354205,4030,4030,4030,4030,0
20230718,184300,113354205,4030,4030,4030,4030,0
20230718,184200,113354205,4030,4030,4030,4030,0
20230718,184100,113354205,4030,4030,4030,4030,0
20230718,184000,113354205,4030,4030,4030,4030,0
20230718,183900,113354205,4030,4030,4030,4030,0
20230718,183800,113354205,4030,4030,4030,4030,0
20230718,183700,113354205,4030,4030,4030,4030,0
20230718,183600,113354205,4030,4030,4030,4030,0
20230718,183500,113354205,4030,4030,4030,4030,0
20230718,183400,113354205,4030,4030,4030,4030,0
20230718,183300,113354205,4030,4030,4030,4030,0
20230718,183200,113354205,4030,4030,4030,4030,0
20230718,183100,113354205,4030,4030,4030,4030,0
20230718,183000,113354205,4030,4030,4030,4030,0
20230718,182900,113354205,4030,4030,4030,4030,0
20230718,182800,113354205,4030,4030,4030,4030,0
20230718,182700,113354205,4030,4030,4030,4030,0
20230718,182600,113354205,4030,4030,4030,4030,0
20230718,182500,113354205,4030,4030,4030,4030,0
20230718,182400,113354205,4030,4030,4030,4030,0
20230718,182300,113354205,4030,4030,4030,4030,1307
20230718,182200,113354205,4030,4030,4030,4030,0
20230718,182100,113354205,4030,4030,4030,4030,0
20230718,182000,113354205,4030,4030,4030,4030,0
20230718,181900,113354205,4030,4030,4030,4030,0
20230718,181800,113354205,4030,4030,4030,4030,0
20230718,181700,113354205,4030,4030,4030,4030,0
20230718,181600,113354205,4030,4030,4030,4030,0
20230718,181500,113354205,4030,4030,4030,4030,0
20230718,181400,113354205,4030,4030,4030,4030,0
20230718,181300,113354205,4030,4030,4030,4030,0
20230718,181200,113354205,4030,4030,4030,4030,0
20230718,181100,113354205,4030,4030,4030,4030,0
20230718,181000,113354205,4030,4030,4030,4030,0
20230718,180900,113354205,4030,4030,4030,4030,0
20230718,180800,113354205,4030,4030,4030,4030,0
20230718,180700,113354205,4030,4030,4030,4030,0
20230718,180600,113354205,4030,4030,4030,4030,0
20230718,180500,113354205,4030,4030,4030,4030,0
20230718,180400,113354205,4030,4030,4030,4030,0
20230718,180300,113354205,4030,4030,4030,4030,0
20230718,180200,113354205,4030,4030,4030,4030,0
20230718,180100,113354205,4030,4030,4030,4030,0
20230718,180000,113354205,4030,4030,4030,4030,0
20230718,175900,113354205,4030,4030,4030,4030,0
20230718,175800,113354205,4030,4030,4030,4030,0
20230718,175700,113354205,4030,4030,4030,4030,0
20230718,175600,113354205,4030,4030,4030,4030,0
20230718,175500,113354205,4030,4030,4030,4030,0
20230718,175400,113354205,4030,4030,4030,4030,0
20230718,175300,113354205,4030,4030,4030,4030,1307
20230718,175200,113354205,4030,4030,4030,4030,0
20230718,175100,113354205,4030,4030,4030,4030,0
20230718,175000,113354205,4030,4030,4030,4030,0
20230718,174900,113354205,4030,4030,4030,4030,0
20230718,174800,113354205,4030,4030,4030,4030,0
20230718,174700,113354205,4030,4030,4030,4030,0
20230718,174600,113354205,4030,4030,4030,4030,0
20230718,174500,113354205,4030,4030,4030,4030,0
20230718,174400,113354205,4030,4030,4030,4030,0
20230718,174300,113354205,4030,4030,4030,4030,0
20230718,174200,113354205,4030,4030,4030,4030,0
20230718,174100,113354205,4030,4030,4030,4030,0
20230718,174000,113354205,4030,4030,4030,4030,0
20230718,173900,113354205,4030,4030,4030,4030,0
20230718,173800,113354205,4030,4030,4030,4030,0
20230718,173700,113354205,4030,4030,4030,4030,0
20230718,173600,113354205,4030,4030,4030,4030,0
20230718,173500,113354205,4030,4030,4030,4030,0
20230718,173400,113354205,4030,4030,4030,4030,0
20230718,173300,113354205,4030,4030,4030,4030,0
20230718,173200,113354205,4030,4030,4030,4030,0
20230718,173100,113354205,4030,4030,4030,4030,0
20230718,173000,113354205,4030,4030,4030,4030,0
20230718,172900,113354205,4030,4030,4030,4030,0
20230718,172800,113354205,4030,4030,4030,4030,0
20230718,172700,113354205,4030,4030,4030,4030,0
20230718,172600,113354205,4030,4030,4030,4030,0
20230718,172500,113354205,4030,4030,4030,4030,0
20230718,172400,113354205,4030,4030,4030,4030,0
20230718,172300,113354205,4030,4030,4030,4030,1307
20230718,172200,113354205,4030,4030,4030,4030,0
20230718,172100,113354205,4030,4030,4030,4030,0
20230718,172000,113354205,4030,4030,4030,4030,0
20230718,171900,113354205,4030,4030,4030,4030,0
20230718,171800,113354205,4030,4030,4030,4030,0
20230718,171700,113354205,4030,4030,4030,4030,0
20230718,171600,113354205,4030,4030,4030,4030,0
20230718,171500,113354205,4030,4030,4030,4030,0
20230718,171400,113354205,4030,4030,4030,4030,0
20230718,171300,113354205,4030,4030,4030,4030,0
20230718,171200,113354205,4030,4030,4030,4030,0
20230718,171100,113354205,4030,4030,4030,4030,0
20230718,171000,113354205,4030,4030,4030,4030,0
20230718,170900,113354205,4030,4030,4030,4030,0
20230718,170800,113354205,4030,4030,4030,4030,0
20230718,170700,113354205,4030,4030,4030,4030,0
20230718,170600,113354205,4030,4030,4030,4030,0
20230718,170500,113354205,4030,4030,4030,4030,0
20230718,170400,113354205,4030,4030,4030,4030,0
20230718,170300,113354205,4030,4030,4030,4030,0
20230718,170200,113354205,4030,4030,4030,4030,0
20230718,170100,113354205,4030,4030,4030,4030,0
20230718,170000,113354205,4030,4030,4030,4030,0
20230718,165900,113354205,4030,4030,4030,4030,0
20230718,165800,113354205,4030,4030,4030,4030,0
20230718,165700,113354205,4030,4030,4030,4030,0
20230718,165600,113354205,4030,4030,4030,4030,0
20230718,165500,113354205,4030,4030,4030,4030,0
20230718,165400,113354205,4030,4030,4030,4030,0
20230718,165300,113354205,4030,4030,4030,4030,1307
20230718,165200,113354205,4030,4030,4030,4030,0
20230718,165100,113354205,4030,4030,4030,4030,0
20230718,165000,113354205,4030,4030,4030,4030,0
20230718,164900,113354205,4030,4030,4030,4030,0
20230718,164800,113354205,4030,4030,4030,4030,0
20230718,164700,113354205,4030,4030,4030,4030,0
20230718,164600,113354205,4030,4030,4030,4030,0
20230718,164500,113354205,4030,4030,4030,4030,0
20230718,164400,113354205,4030,4030,4030,4030,0
20230718,164300,113354205,4030,4030,4030,4030,0
20230718,164200,113354205,4030,4030,4030,4030,0
20230718,164100,113354205,4030,4030,4030,4030,0
20230718,164000,113354205,4030,4030,4030,4030,0
20230718,163900,113354205,4030,4030,4030,4030,0
20230718,163800,113354205,4030,4030,4030,4030,0
20230718,163700,113354205,4030,4030,4030,4030,0
20230718,163600,113354205,4030,4030,4030,4030,0
20230718,163500,113354205,4030,4030,4030,4030,0
20230718,163400,113354205,4030,4030,4030,4030,0
20230718,163300,113354205,4030,4030,4030,4030,0
20230718,163200,113354205,4030,4030,4030,4030,0
20230718,163100,113354205,4030,4030,4030,4030,0
20230718,163000,113354205,4030,4030,4030,4030,0
20230718,162900,113354205,4030,4030,4030,4030,0
20230718,162800,113354205,4030,4030,4030,4030,0
20230718,162700,113354205,4030,4030,4030,4030,0
20230718,162600,113354205,4030,4030,4030,4030,0
20230718,162500,113354205,4030,4030,4030,4030,0
20230718,162400,113354205,4030,4030,4030,4030,0
20230718,162300,113354205,4030,4030,4030,4030,1307
20230718,162200,113354205,4030,4030,4030,4030,0
20230718,162100,113354205,4030,4030,4030,4030,0
20230718,162000,113354205,4030,4030,4030,4030,0
20230718,161900,113354205,4030,4030,4030,4030,0
20230718,161800,113354205,4030,4030,4030,4030,0
20230718,161700,113354205,4030,4030,4030,4030,0
20230718,161600,113354205,4030,4030,4030,4030,0
20230718,161500,113354205,4030,4030,4030,4030,0
20230718,161400,113354205,4030,4030,4030,4030,0
20230718,161300,113354205,4030,4030,4030,4030,0
20230718,161200,113354205,4030,4030,4030,4030,0
20230718,161100,113354205,4030,4030,4030,4030,0
20230718,161000,113354205,4030,4030,4030,4030,0
20230718,160900,113354205,4030,4030,4030,4030,0
20230718,160800,113354205,4030,4030,4030,4030,0
20230718,160700,113354205,4030,4030,4030,4030,0
20230718,160600,113354205,4030,4030,4030,4030,0
20230718,160500,113354205,4030,4030,4030,4030,0
20230718,160400,113354205,4030,4030,4030,4030,0
20230718,160300,113354205,4030,4030,4030,4030,0
20230718,160200,113354205,4030,4030,4030,4030,0
20230718,160100,113354205,4030,4030,4030,4030,0
20230718,160000,113354205,4030,4030,4030,4030,0
20230718,155900,113354205,4030,4030,4030,4030,0
20230718,155800,113354205,4030,4030,4030,4030,0
20230718,155700,113354205,4030,4030,4030,4030,0
20230718,155600,113354205,4030,4030,4030,4030,0
20230718,155500,113354205,4030,4030,4030,4030,0
20230718,155400,113354205,4030,4030,4030,4030,0
20230718,155300,113354205,4030,4030,4030,4030,1307
20230718,155200,113354205,4030,4030,4030,4030,0
20230718,155100,113354205,4030,4030,4030,4030,0
20230718,155000,113354205,4030,4030,4030,4030,0
20230718,154900,113354205,4030,4030,4030,4030,0
20230718,154800,113354205,4030,4030,4030,4030,0
20230718,154700,113354205,4030,4030,4030,4030,0
20230718,154600,113354205,4030,4030,4030,4030,0
20230718,154500,113354205,4030,4030,4030,4030,0
20230718,154400,113354205,4030,4030,4030,4030,0
20230718,154300,113354205,4030,4030,4030,4030,0
20230718,154200,113354205,4030,4030,4030,4030,0
20230718,154100,113354205,4030,4030,4030,4030,0
20230718,154000,113354205,4030,4030,4030,4030,0
20230718,153900,113354205,4030,4030,4030,4030,0
20230718,153800,113354205,4030,4030,4030,4030,0
20230718,153700,113354205,4030,4030,4030,4030,0
20230718,153600,113354205,4030,4030,4030,4030,0
20230718,153500,113354205,4030,4030,4030,4030,0
20230718,153400,113354205,4030,4030,4030,4030,0
20230718,153300,113354205,4030,4030,4030,4030,0
20230718,153200,113354205,4030,4030,4030,4030,0
20230718,153100,113354205,4030,4030,4030,4030,0
20230718,153000,113354205,4030,4030,4030,4030,1307
20230718,152900,108086995,4030,4030,4030,4030,0
20230718,152800,108086995,4030,4030,4030,4030,0
20230718,152700,108086995,4030,4030,4030,4030,0
20230718,152600,108086995,4030,4030,4030,4030,0
20230718,152500,108086995,4030,4030,4030,4030,0
20230718,152400,108086995,4030,4030,4030,4030,0
20230718,152300,108086995,4030,4030,4030,4030,0
20230718,152200,108086995,4030,4030,4030,4030,0
20230718,152100,108086995,4030,4030,4030,4030,0
20230718,152000,108086995,4030,4030,4030,4030,0
20230718,151900,108086995,4030,4030,4030,4030,113
20230718,151800,107631605,4030,4030,4030,4030,0
20230718,151700,107631605,4030,4030,4030,4030,0
20230718,151600,107631605,4030,4030,4030,4030,0
20230718,151500,107631605,4030,4030,4030,4030,0
20230718,151400,107631605,4030,4030,4030,4030,0
20230718,151300,107631605,4030,4030,4030,4030,0
20230718,151200,107631605,4030,4030,4030,4030,0
20230718,151100,107631605,4030,4035,4035,4030,45
20230718,151000,107450250,4040,4040,4040,4040,0
20230718,150900,107450250,4040,4040,4040,4040,0
20230718,150800,107450250,4040,4040,4040,4040,0
20230718,150700,107450250,4040,4040,4040,4040,1
20230718,150600,107446210,4040,4040,4040,4040,865
20230718,150500,103951610,4030,4030,4030,4030,76
20230718,150400,103645330,4030,4030,4030,4030,0
20230718,150300,103645330,4030,4030,4030,4030,12
20230718,150200,103596970,4030,4030,4030,4030,0
20230718,150100,103596970,4030,4030,4030,4030,3
20230718,150000,103584880,4030,4030,4030,4030,0
20230718,145900,103584880,4030,4030,4030,4030,3
20230718,145800,103572790,4030,4030,4030,4030,0
20230718,145700,103572790,4030,4030,4030,4030,0
20230718,145600,103572790,4030,4030,4030,4030,0
20230718,145500,103572790,4030,4030,4030,4030,0
20230718,145400,103572790,4030,4030,4030,4030,0
20230718,145300,103572790,4030,4030,4030,4030,400
20230718,145200,101960790,4030,4030,4030,4030,0
20230718,145100,101960790,4030,4030,4030,4030,1
20230718,145000,101956760,4030,4030,4030,4030,0
20230718,144900,101956760,4030,4030,4030,4030,0
20230718,144800,101956760,4030,4030,4030,4030,0
20230718,144700,101956760,4030,4035,4035,4030,278
20230718,144600,100836220,4035,4035,4035,4035,0
20230718,144500,100836220,4035,4035,4035,4035,0
20230718,144400,100836220,4035,4035,4035,4035,0
20230718,144300,100836220,4035,4035,4035,4035,0
20230718,144200,100836220,4035,4035,4035,4035,0
20230718,144100,100836220,4035,4035,4035,4035,0
20230718,144000,100836220,4035,4035,4035,4035,0
20230718,143900,100836220,4035,4035,4035,4035,0
20230718,143800,100836220,4035,4035,4035,4035,0
20230718,143700,100836220,4035,4035,4035,4035,0
20230718,143600,100836220,4035,4035,4035,4035,0
20230718,143500,100836220,4035,4035,4035,4035,484
20230718,143400,98883280,4035,4035,4035,4035,133
20230718,143300,98346625,4035,4035,4035,4035,0
20230718,143200,98346625,4035,4035,4035,4035,495
20230718,143100,96349300,4040,4040,4040,4040,0
20230718,143000,96349300,4040,4040,4040,4040,0
20230718,142900,96349300,4040,4040,4040,4040,0
20230718,142800,96349300,4040,4040,4040,4040,0
20230718,142700,96349300,4040,4040,4040,4040,0
20230718,142600,96349300,4040,4040,4040,4040,0
20230718,142500,96349300,4040,4040,4040,4040,0
20230718,142400,96349300,4040,4040,4040,4040,495
20230718,142300,94349500,4035,4035,4035,4035,0
20230718,142200,94349500,4035,4035,4035,4035,0
20230718,142100,94349500,4035,4035,4035,4035,0
20230718,142000,94349500,4035,4035,4035,4035,0
20230718,141900,94349500,4035,4035,4035,4035,0
20230718,141800,94349500,4035,4035,4035,4035,0
20230718,141700,94349500,4035,4035,4035,4035,0
20230718,141600,94349500,4035,4035,4035,4035,100
20230718,141500,93946000,4035,4035,4035,4035,0
20230718,141400,93946000,4035,4035,4035,4035,0
20230718,141300,93946000,4035,4035,4035,4035,0
20230718,141200,93946000,4035,4035,4035,4035,84
20230718,141100,93607060,4040,4040,4040,4040,0
20230718,141000,93607060,4040,4040,4040,4040,797
20230718,140900,90387180,4040,4040,4040,4040,0
20230718,140800,90387180,4040,4040,4040,4040,0
20230718,140700,90387180,4040,4040,4040,4040,350
20230718,140600,88973180,4045,4045,4045,4045,0
20230718,140500,88973180,4045,4045,4045,4045,0
20230718,140400,88973180,4045,4045,4045,4045,0
20230718,140300,88973180,4045,4045,4045,4045,0
20230718,140200,88973180,4045,4045,4045,4045,0
20230718,140100,88973180,4045,4045,4045,4045,0
20230718,140000,88973180,4045,4045,4045,4045,571
20230718,135900,86663485,4050,4050,4050,4050,0
20230718,135800,86663485,4050,4050,4050,4050,0
20230718,135700,86663485,4050,4050,4050,4050,0
20230718,135600,86663485,4050,4050,4050,4050,0
20230718,135500,86663485,4050,4050,4050,4050,3
20230718,135400,86651335,4050,4050,4050,4050,0
20230718,135300,86651335,4050,4050,4050,4050,376
20230718,135200,85128535,4045,4045,4045,4045,0
20230718,135100,85128535,4045,4045,4045,4045,350
20230718,135000,83712785,4045,4045,4045,4045,0
20230718,134900,83712785,4045,4045,4045,4045,0
20230718,134800,83712785,4045,4045,4045,4045,100
20230718,134700,83308285,4045,4045,4045,4045,0
20230718,134600,83308285,4045,4045,4045,4045,0
20230718,134500,83308285,4045,4045,4045,4045,0
20230718,134400,83308285,4045,4045,4045,4045,0
20230718,134300,83308285,4045,4045,4045,4045,0
20230718,134200,83308285,4045,4045,4045,4045,0
20230718,134100,83308285,4045,4045,4045,4045,0
20230718,134000,83308285,4045,4045,4045,4045,0
20230718,133900,83308285,4045,4045,4045,4045,0
20230718,133800,83308285,4045,4045,4045,4045,0
20230718,133700,83308285,4045,4045,4045,4045,0
20230718,133600,83308285,4045,4045,4045,4045,0
20230718,133500,83308285,4045,4045,4045,4045,0
20230718,133400,83308285,4045,4045,4045,4045,320
20230718,133300,82013885,4045,4045,4045,4045,0
20230718,133200,82013885,4045,4045,4045,4045,0
20230718,133100,82013885,4045,4045,4045,4045,0
20230718,133000,82013885,4045,4045,4045,4045,2
20230718,132900,82005795,4045,4045,4045,4045,0
20230718,132800,82005795,4045,4045,4045,4045,0
20230718,132700,82005795,4045,4045,4045,4045,0
20230718,132600,82005795,4045,4045,4045,4045,0
20230718,132500,82005795,4045,4045,4045,4045,0
20230718,132400,82005795,4045,4045,4045,4045,3
20230718,132300,81993660,4045,4045,4045,4045,0
20230718,132200,81993660,4045,4045,4045,4045,0
20230718,132100,81993660,4045,4045,4045,4045,0
20230718,132000,81993660,4045,4045,4045,4045,300
20230718,131900,80780160,4050,4050,4050,4050,1
20230718,131800,80776110,4050,4050,4050,4050,0
20230718,131700,80776110,4050,4050,4050,4050,0
20230718,131600,80776110,4050,4050,4050,4050,0
20230718,131500,80776110,4050,4050,4050,4050,0
20230718,131400,80776110,4050,4050,4050,4050,100
20230718,131300,80371110,4050,4045,4050,4045,7
20230718,131200,80342765,4050,4050,4050,4050,0
20230718,131100,80342765,4050,4050,4050,4050,0
20230718,131000,80342765,4050,4050,4050,4050,0
20230718,130900,80342765,4050,4050,4050,4050,0
20230718,130800,80342765,4050,4050,4050,4050,12
20230718,130700,80294165,4050,4050,4050,4050,0
20230718,130600,80294165,4050,4050,4050,4050,0
20230718,130500,80294165,4050,4050,4050,4050,0
20230718,130400,80294165,4050,4050,4050,4050,0
20230718,130300,80294165,4050,4050,4050,4050,0
20230718,130200,80294165,4050,4050,4050,4050,120
20230718,130100,79808165,4045,4045,4045,4045,0
20230718,130000,79808165,4045,4045,4045,4045,0
20230718,125900,79808165,4045,4045,4045,4045,0
20230718,125800,79808165,4045,4045,4045,4045,0
20230718,125700,79808165,4045,4045,4045,4045,320
20230718,125600,78513765,4050,4050,4050,4050,0
20230718,125500,78513765,4050,4050,4050,4050,0
20230718,125400,78513765,4050,4050,4050,4050,1
20230718,125300,78509715,4055,4055,4055,4055,0
20230718,125200,78509715,4055,4055,4055,4055,0
20230718,125100,78509715,4055,4055,4055,4055,0
20230718,125000,78509715,4055,4055,4055,4055,100
20230718,124900,78104215,4055,4055,4055,4055,0
20230718,124800,78104215,4055,4055,4055,4055,0
20230718,124700,78104215,4055,4055,4055,4055,0
20230718,124600,78104215,4055,4055,4055,4055,0
20230718,124500,78104215,4055,4055,4055,4055,0
20230718,124400,78104215,4055,4055,4055,4055,0
20230718,124300,78104215,4055,4055,4055,4055,0
20230718,124200,78104215,4055,4055,4055,4055,0
20230718,124100,78104215,4055,4055,4055,4055,0
20230718,124000,78104215,4055,4055,4055,4055,73
20230718,123900,77808200,4050,4050,4050,4050,0
20230718,123800,77808200,4050,4050,4050,4050,0
20230718,123700,77808200,4050,4050,4050,4050,0
20230718,123600,77808200,4050,4050,4050,4050,0
20230718,123500,77808200,4050,4050,4050,4050,74
20230718,123400,77508500,4050,4050,4050,4050,23
20230718,123300,77415350,4050,4050,4050,4050,0
20230718,123200,77415350,4050,4050,4050,4050,100
20230718,123100,77010350,4050,4050,4050,4050,0
20230718,123000,77010350,4050,4050,4050,4050,0
20230718,122900,77010350,4050,4050,4050,4050,0
20230718,122800,77010350,4050,4050,4050,4050,0
20230718,122700,77010350,4050,4050,4050,4050,0
20230718,122600,77010350,4050,4050,4050,4050,0
20230718,122500,77010350,4050,4050,4050,4050,0
20230718,122400,77010350,4050,4050,4050,4050,0
20230718,122300,77010350,4050,4050,4050,4050,0
20230718,122200,77010350,4050,4050,4050,4050,0
20230718,122100,77010350,4050,4050,4050,4050,0
20230718,122000,77010350,4050,4050,4050,4050,0
20230718,121900,77010350,4050,4050,4050,4050,2080
20230718,121800,68586350,4055,4055,4055,4055,0
20230718,121700,68586350,4055,4055,4055,4055,0
20230718,121600,68586350,4055,4055,4055,4055,0
20230718,121500,68586350,4055,4055,4055,4055,0
20230718,121400,68586350,4055,4055,4055,4055,0
20230718,121300,68586350,4055,4055,4055,4055,0
20230718,121200,68586350,4055,4055,4055,4055,31
20230718,121100,68460645,4055,4055,4055,4055,183
20230718,121000,67718580,4055,4055,4055,4055,100
20230718,120900,67313080,4055,4055,4055,4055,0
20230718,120800,67313080,4055,4055,4055,4055,0
20230718,120700,67313080,4055,4055,4055,4055,0
20230718,120600,67313080,4055,4055,4055,4055,0
20230718,120500,67313080,4055,4055,4055,4055,10
20230718,120400,67272530,4050,4050,4050,4050,0
20230718,120300,67272530,4050,4050,4050,4050,0
20230718,120200,67272530,4050,4050,4050,4050,0
20230718,120100,67272530,4050,4050,4050,4050,0
20230718,120000,67272530,4050,4050,4050,4050,0
20230718,115900,67272530,4050,4050,4050,4050,16
20230718,115800,67207730,4050,4050,4050,4050,0
20230718,115700,67207730,4050,4050,4050,4050,0
20230718,115600,67207730,4050,4050,4050,4050,0
20230718,115500,67207730,4050,4050,4050,4050,1
20230718,115400,67203680,4050,4050,4050,4050,0
20230718,115300,67203680,4050,4050,4050,4050,0
20230718,115200,67203680,4050,4050,4050,4050,0
20230718,115100,67203680,4050,4050,4050,4050,0
20230718,115000,67203680,4050,4050,4050,4050,0
20230718,114900,67203680,4050,4050,4050,4050,0
20230718,114800,67203680,4050,4050,4050,4050,0
20230718,114700,67203680,4050,4050,4050,4050,0
20230718,114600,67203680,4050,4050,4050,4050,0
20230718,114500,67203680,4050,4050,4050,4050,0
20230718,114400,67203680,4050,4050,4050,4050,74
20230718,114300,66903980,4050,4050,4050,4050,1
20230718,114200,66899930,4040,4040,4040,4040,0
20230718,114100,66899930,4040,4040,4040,4040,0
20230718,114000,66899930,4040,4040,4040,4040,0
20230718,113900,66899930,4040,4040,4040,4040,0
20230718,113800,66899930,4040,4040,4040,4040,0
20230718,113700,66899930,4040,4040,4040,4040,0
20230718,113600,66899930,4040,4040,4040,4040,5
20230718,113500,66879730,4040,4040,4040,4040,0
20230718,113400,66879730,4040,4040,4040,4040,0
20230718,113300,66879730,4040,4040,4040,4040,0
20230718,113200,66879730,4040,4040,4040,4040,47
20230718,113100,66689850,4045,4045,4045,4045,0
20230718,113000,66689850,4045,4045,4045,4045,0
20230718,112900,66689850,4045,4045,4045,4045,0
20230718,112800,66689850,4045,4045,4045,4045,140
20230718,112700,66123550,4050,4050,4050,4050,0
20230718,112600,66123550,4050,4050,4050,4050,5
20230718,112500,66103300,4050,4055,4055,4050,19
20230718,112400,66026345,4060,4060,4060,4060,0
20230718,112300,66026345,4060,4060,4060,4060,0
20230718,112200,66026345,4060,4060,4060,4060,0
20230718,112100,66026345,4060,4060,4060,4060,5
20230718,112000,66006045,4060,4060,4060,4060,0
20230718,111900,66006045,4060,4060,4060,4060,1
20230718,111800,66001985,4040,4040,4040,4040,0
20230718,111700,66001985,4040,4040,4040,4040,0
20230718,111600,66001985,4040,4040,4040,4040,0
20230718,111500,66001985,4040,4040,4040,4040,0
20230718,111400,66001985,4040,4040,4040,4040,0
20230718,111300,66001985,4040,4040,4040,4040,0
20230718,111200,66001985,4040,4045,4045,4040,800
20230718,111100,62769485,4040,4040,4040,4040,0
20230718,111000,62769485,4040,4040,4040,4040,0
20230718,110900,62769485,4040,4040,4040,4040,5
20230718,110800,62749285,4045,4045,4045,4045,0
20230718,110700,62749285,4045,4045,4045,4045,0
20230718,110600,62749285,4045,4045,4045,4045,4
20230718,110500,62733105,4045,4050,4050,4045,1381
20230718,110400,57140225,4050,4050,4050,4050,0
20230718,110300,57140225,4050,4050,4050,4050,1000
20230718,110200,53090225,4055,4055,4055,4055,0
20230718,110100,53090225,4055,4055,4060,4055,37
20230718,110000,52940185,4055,4055,4055,4055,22
20230718,105900,52850975,4050,4055,4055,4050,155
20230718,105800,52223150,4055,4055,4055,4055,301
20230718,105700,51002595,4055,4055,4055,4055,0
20230718,105600,51002595,4055,4055,4055,4055,0
20230718,105500,51002595,4055,4055,4055,4055,1
20230718,105400,50998540,4060,4060,4060,4060,0
20230718,105300,50998540,4060,4060,4060,4060,0
20230718,105200,50998540,4060,4060,4060,4060,0
20230718,105100,50998540,4060,4060,4060,4060,0
20230718,105000,50998540,4060,4060,4060,4060,0
20230718,104900,50998540,4060,4060,4060,4060,0
20230718,104800,50998540,4060,4060,4060,4060,0
20230718,104700,50998540,4060,4060,4060,4060,4
20230718,104600,50982300,4060,4060,4060,4060,0
20230718,104500,50982300,4060,4060,4060,4060,0
20230718,104400,50982300,4060,4060,4060,4060,20
20230718,104300,50901100,4060,4060,4060,4060,0
20230718,104200,50901100,4060,4060,4060,4060,0
20230718,104100,50901100,4060,4060,4060,4060,0
20230718,104000,50901100,4060,4060,4060,4060,0
20230718,103900,50901100,4060,4060,4060,4060,0
20230718,103800,50901100,4060,4060,4060,4060,0
20230718,103700,50901100,4060,4060,4060,4060,3
20230718,103600,50888920,4065,4065,4065,4065,0
20230718,103500,50888920,4065,4065,4065,4065,0
20230718,103400,50888920,4065,4065,4065,4065,0
20230718,103300,50888920,4065,4065,4065,4065,0
20230718,103200,50888920,4065,4065,4065,4065,0
20230718,103100,50888920,4065,4065,4065,4065,10
20230718,103000,50848270,4070,4070,4070,4070,4
20230718,102900,50831990,4070,4070,4070,4070,2
20230718,102800,50823850,4055,4055,4055,4055,0
20230718,102700,50823850,4055,4055,4055,4055,0
20230718,102600,50823850,4055,4055,4055,4055,0
20230718,102500,50823850,4055,4055,4055,4055,0
20230718,102400,50823850,4055,4055,4055,4055,1
20230718,102300,50819795,4070,4070,4070,4070,0
20230718,102200,50819795,4070,4070,4070,4070,0
20230718,102100,50819795,4070,4070,4070,4070,0
20230718,102000,50819795,4070,4070,4070,4070,0
20230718,101900,50819795,4070,4070,4070,4070,300
20230718,101800,49598795,4055,4055,4055,4055,0
20230718,101700,49598795,4055,4055,4055,4055,124
20230718,101600,49095975,4055,4060,4060,4055,286
20230718,101500,47934835,4060,4060,4060,4060,1000
20230718,101400,43874835,4060,4060,4060,4060,475
20230718,101300,41946335,4060,4060,4060,4060,0
20230718,101200,41946335,4060,4060,4060,4060,0
20230718,101100,41946335,4060,4060,4060,4060,0
20230718,101000,41946335,4060,4060,4060,4060,50
20230718,100900,41743335,4060,4060,4060,4060,0
20230718,100800,41743335,4060,4060,4060,4060,0
20230718,100700,41743335,4060,4060,4060,4060,0
20230718,100600,41743335,4060,4065,4065,4060,1653
20230718,100500,35025635,4070,4070,4070,4070,1441
20230718,100400,29160765,4070,4070,4070,4070,0
20230718,100300,29160765,4070,4070,4070,4070,100
20230718,100200,28753765,4075,4075,4075,4075,0
20230718,100100,28753765,4075,4075,4075,4075,150
20230718,100000,28142515,4090,4090,4090,4090,0
20230718,095900,28142515,4090,4090,4090,4090,4
20230718,095800,28126155,4070,4070,4070,4070,0
20230718,095700,28126155,4070,4075,4075,4070,610
20230718,095600,25643405,4075,4075,4075,4075,0
20230718,095500,25643405,4075,4075,4075,4075,0
20230718,095400,25643405,4075,4075,4075,4075,0
20230718,095300,25643405,4075,4075,4075,4075,0
20230718,095200,25643405,4075,4075,4075,4075,362
20230718,095100,24168255,4075,4075,4075,4075,221
20230718,095000,23267680,4080,4080,4080,4080,0
20230718,094900,23267680,4080,4080,4080,4080,707
20230718,094800,20383120,4085,4085,4085,4085,0
20230718,094700,20383120,4085,4085,4085,4085,0
20230718,094600,20383120,4085,4085,4085,4085,0
20230718,094500,20383120,4085,4085,4085,4085,0
20230718,094400,20383120,4085,4085,4085,4085,0
20230718,094300,20383120,4085,4085,4085,4085,98
20230718,094200,19982790,4085,4085,4085,4085,2
20230718,094100,19974620,4090,4090,4090,4090,0
20230718,094000,19974620,4090,4090,4090,4090,0
20230718,093900,19974620,4090,4090,4090,4090,0
20230718,093800,19974620,4090,4090,4090,4090,4
20230718,093700,19958260,4080,4080,4080,4080,0
20230718,093600,19958260,4080,4080,4080,4080,415
20230718,093500,18265060,4080,4080,4080,4080,982
20230718,093400,14258500,4080,4080,4080,4080,0
20230718,093300,14258500,4080,4080,4080,4080,24
20230718,093200,14160580,4095,4095,4095,4095,150
20230718,093100,13546330,4095,4095,4095,4095,50
20230718,093000,13341580,4095,4095,4095,4095,1
20230718,092900,13337485,4085,4085,4085,4085,0
20230718,092800,13337485,4085,4085,4085,4085,0
20230718,092700,13337485,4085,4085,4085,4085,0
20230718,092600,13337485,4085,4085,4085,4085,6
20230718,092500,13312975,4080,4080,4080,4080,0
20230718,092400,13312975,4080,4080,4080,4080,0
20230718,092300,13312975,4080,4080,4080,4080,0
20230718,092200,13312975,4080,4080,4080,4080,104
20230718,092100,12888655,4100,4100,4100,4100,1175
20230718,092000,8071155,4100,4090,4100,4090,825
20230718,091900,4689935,4095,4095,4095,4095,37
20230718,091800,4538420,4080,4080,4080,4080,0
20230718,091700,4538420,4080,4080,4080,4080,0
20230718,091600,4538420,4080,4080,4080,4080,1
20230718,091500,4534340,4100,4100,4100,4100,0
20230718,091400,4534340,4100,4100,4100,4100,0
20230718,091300,4534340,4100,4100,4100,4100,0
20230718,091200,4534340,4100,4100,4100,4100,0
20230718,091100,4534340,4100,4100,4100,4100,0
20230718,091000,4534340,4100,4100,4100,4100,2
20230718,090900,4526140,4070,4090,4090,4070,800
20230718,090800,1266140,4100,4085,4100,4085,141
20230718,090700,690130,4085,4085,4085,4085,61
20230718,090600,440945,4075,4075,4075,4075,10
20230718,090500,400195,4075,4075,4075,4075,0
20230718,090400,400195,4075,4075,4075,4075,6
20230718,090300,375745,4080,4080,4080,4080,2
20230718,090200,367585,4085,4085,4085,4085,0
20230718,090100,367585,4085,4090,4090,4085,65
20230718,090000,101750,4070,4070,4070,4070,25