KissMeData/093380/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195200,154437235,4165,4165,4165,4165,4049
20230714,195100,154437235,4165,4165,4165,4165,0
20230714,195000,154437235,4165,4165,4165,4165,0
20230714,194900,154437235,4165,4165,4165,4165,0
20230714,194800,154437235,4165,4165,4165,4165,0
20230714,194700,154437235,4165,4165,4165,4165,0
20230714,194600,154437235,4165,4165,4165,4165,0
20230714,194500,154437235,4165,4165,4165,4165,0
20230714,194400,154437235,4165,4165,4165,4165,0
20230714,194300,154437235,4165,4165,4165,4165,0
20230714,194200,154437235,4165,4165,4165,4165,0
20230714,194100,154437235,4165,4165,4165,4165,0
20230714,194000,154437235,4165,4165,4165,4165,0
20230714,193900,154437235,4165,4165,4165,4165,0
20230714,193800,154437235,4165,4165,4165,4165,0
20230714,193700,154437235,4165,4165,4165,4165,0
20230714,193600,154437235,4165,4165,4165,4165,0
20230714,193500,154437235,4165,4165,4165,4165,0
20230714,193400,154437235,4165,4165,4165,4165,0
20230714,193300,154437235,4165,4165,4165,4165,0
20230714,193200,154437235,4165,4165,4165,4165,0
20230714,193100,154437235,4165,4165,4165,4165,0
20230714,193000,154437235,4165,4165,4165,4165,0
20230714,192900,154437235,4165,4165,4165,4165,0
20230714,192800,154437235,4165,4165,4165,4165,0
20230714,192700,154437235,4165,4165,4165,4165,0
20230714,192600,154437235,4165,4165,4165,4165,0
20230714,192500,154437235,4165,4165,4165,4165,0
20230714,192400,154437235,4165,4165,4165,4165,0
20230714,192300,154437235,4165,4165,4165,4165,0
20230714,192200,154437235,4165,4165,4165,4165,4049
20230714,192100,154437235,4165,4165,4165,4165,0
20230714,192000,154437235,4165,4165,4165,4165,0
20230714,191900,154437235,4165,4165,4165,4165,0
20230714,191800,154437235,4165,4165,4165,4165,0
20230714,191700,154437235,4165,4165,4165,4165,0
20230714,191600,154437235,4165,4165,4165,4165,0
20230714,191500,154437235,4165,4165,4165,4165,0
20230714,191400,154437235,4165,4165,4165,4165,0
20230714,191300,154437235,4165,4165,4165,4165,0
20230714,191200,154437235,4165,4165,4165,4165,0
20230714,191100,154437235,4165,4165,4165,4165,0
20230714,191000,154437235,4165,4165,4165,4165,0
20230714,190900,154437235,4165,4165,4165,4165,0
20230714,190800,154437235,4165,4165,4165,4165,0
20230714,190700,154437235,4165,4165,4165,4165,0
20230714,190600,154437235,4165,4165,4165,4165,0
20230714,190500,154437235,4165,4165,4165,4165,0
20230714,190400,154437235,4165,4165,4165,4165,0
20230714,190300,154437235,4165,4165,4165,4165,0
20230714,190200,154437235,4165,4165,4165,4165,0
20230714,190100,154437235,4165,4165,4165,4165,0
20230714,190000,154437235,4165,4165,4165,4165,0
20230714,185900,154437235,4165,4165,4165,4165,0
20230714,185800,154437235,4165,4165,4165,4165,0
20230714,185700,154437235,4165,4165,4165,4165,0
20230714,185600,154437235,4165,4165,4165,4165,0
20230714,185500,154437235,4165,4165,4165,4165,0
20230714,185400,154437235,4165,4165,4165,4165,0
20230714,185300,154437235,4165,4165,4165,4165,0
20230714,185200,154437235,4165,4165,4165,4165,4049
20230714,185100,154437235,4165,4165,4165,4165,0
20230714,185000,154437235,4165,4165,4165,4165,0
20230714,184900,154437235,4165,4165,4165,4165,0
20230714,184800,154437235,4165,4165,4165,4165,0
20230714,184700,154437235,4165,4165,4165,4165,0
20230714,184600,154437235,4165,4165,4165,4165,0
20230714,184500,154437235,4165,4165,4165,4165,0
20230714,184400,154437235,4165,4165,4165,4165,0
20230714,184300,154437235,4165,4165,4165,4165,0
20230714,184200,154437235,4165,4165,4165,4165,0
20230714,184100,154437235,4165,4165,4165,4165,0
20230714,184000,154437235,4165,4165,4165,4165,0
20230714,183900,154437235,4165,4165,4165,4165,0
20230714,183800,154437235,4165,4165,4165,4165,0
20230714,183700,154437235,4165,4165,4165,4165,0
20230714,183600,154437235,4165,4165,4165,4165,0
20230714,183500,154437235,4165,4165,4165,4165,0
20230714,183400,154437235,4165,4165,4165,4165,0
20230714,183300,154437235,4165,4165,4165,4165,0
20230714,183200,154437235,4165,4165,4165,4165,0
20230714,183100,154437235,4165,4165,4165,4165,0
20230714,183000,154437235,4165,4165,4165,4165,0
20230714,182900,154437235,4165,4165,4165,4165,0
20230714,182800,154437235,4165,4165,4165,4165,0
20230714,182700,154437235,4165,4165,4165,4165,0
20230714,182600,154437235,4165,4165,4165,4165,0
20230714,182500,154437235,4165,4165,4165,4165,0
20230714,182400,154437235,4165,4165,4165,4165,0
20230714,182300,154437235,4165,4165,4165,4165,0
20230714,182200,154437235,4165,4165,4165,4165,4049
20230714,182100,154437235,4165,4165,4165,4165,0
20230714,182000,154437235,4165,4165,4165,4165,0
20230714,181900,154437235,4165,4165,4165,4165,0
20230714,181800,154437235,4165,4165,4165,4165,0
20230714,181700,154437235,4165,4165,4165,4165,0
20230714,181600,154437235,4165,4165,4165,4165,0
20230714,181500,154437235,4165,4165,4165,4165,0
20230714,181400,154437235,4165,4165,4165,4165,0
20230714,181300,154437235,4165,4165,4165,4165,0
20230714,181200,154437235,4165,4165,4165,4165,0
20230714,181100,154437235,4165,4165,4165,4165,0
20230714,181000,154437235,4165,4165,4165,4165,0
20230714,180900,154437235,4165,4165,4165,4165,0
20230714,180800,154437235,4165,4165,4165,4165,0
20230714,180700,154437235,4165,4165,4165,4165,0
20230714,180600,154437235,4165,4165,4165,4165,0
20230714,180500,154437235,4165,4165,4165,4165,0
20230714,180400,154437235,4165,4165,4165,4165,0
20230714,180300,154437235,4165,4165,4165,4165,0
20230714,180200,154437235,4165,4165,4165,4165,0
20230714,180100,154437235,4165,4165,4165,4165,0
20230714,180000,154437235,4165,4165,4165,4165,0
20230714,175900,154437235,4165,4165,4165,4165,0
20230714,175800,154437235,4165,4165,4165,4165,0
20230714,175700,154437235,4165,4165,4165,4165,0
20230714,175600,154437235,4165,4165,4165,4165,0
20230714,175500,154437235,4165,4165,4165,4165,0
20230714,175400,154437235,4165,4165,4165,4165,0
20230714,175300,154437235,4165,4165,4165,4165,0
20230714,175200,154437235,4165,4165,4165,4165,4049
20230714,175100,154437235,4165,4165,4165,4165,0
20230714,175000,154437235,4165,4165,4165,4165,0
20230714,174900,154437235,4165,4165,4165,4165,0
20230714,174800,154437235,4165,4165,4165,4165,0
20230714,174700,154437235,4165,4165,4165,4165,0
20230714,174600,154437235,4165,4165,4165,4165,0
20230714,174500,154437235,4165,4165,4165,4165,0
20230714,174400,154437235,4165,4165,4165,4165,0
20230714,174300,154437235,4165,4165,4165,4165,0
20230714,174200,154437235,4165,4165,4165,4165,0
20230714,174100,154437235,4165,4165,4165,4165,0
20230714,174000,154437235,4165,4165,4165,4165,0
20230714,173900,154437235,4165,4165,4165,4165,0
20230714,173800,154437235,4165,4165,4165,4165,0
20230714,173700,154437235,4165,4165,4165,4165,0
20230714,173600,154437235,4165,4165,4165,4165,0
20230714,173500,154437235,4165,4165,4165,4165,0
20230714,173400,154437235,4165,4165,4165,4165,0
20230714,173300,154437235,4165,4165,4165,4165,0
20230714,173200,154437235,4165,4165,4165,4165,0
20230714,173100,154437235,4165,4165,4165,4165,0
20230714,173000,154437235,4165,4165,4165,4165,0
20230714,172900,154437235,4165,4165,4165,4165,0
20230714,172800,154437235,4165,4165,4165,4165,0
20230714,172700,154437235,4165,4165,4165,4165,0
20230714,172600,154437235,4165,4165,4165,4165,0
20230714,172500,154437235,4165,4165,4165,4165,0
20230714,172400,154437235,4165,4165,4165,4165,0
20230714,172300,154437235,4165,4165,4165,4165,0
20230714,172200,154437235,4165,4165,4165,4165,4049
20230714,172100,154437235,4165,4165,4165,4165,0
20230714,172000,154437235,4165,4165,4165,4165,0
20230714,171900,154437235,4165,4165,4165,4165,0
20230714,171800,154437235,4165,4165,4165,4165,0
20230714,171700,154437235,4165,4165,4165,4165,0
20230714,171600,154437235,4165,4165,4165,4165,0
20230714,171500,154437235,4165,4165,4165,4165,0
20230714,171400,154437235,4165,4165,4165,4165,0
20230714,171300,154437235,4165,4165,4165,4165,0
20230714,171200,154437235,4165,4165,4165,4165,0
20230714,171100,154437235,4165,4165,4165,4165,0
20230714,171000,154437235,4165,4165,4165,4165,0
20230714,170900,154437235,4165,4165,4165,4165,0
20230714,170800,154437235,4165,4165,4165,4165,0
20230714,170700,154437235,4165,4165,4165,4165,0
20230714,170600,154437235,4165,4165,4165,4165,0
20230714,170500,154437235,4165,4165,4165,4165,0
20230714,170400,154437235,4165,4165,4165,4165,0
20230714,170300,154437235,4165,4165,4165,4165,0
20230714,170200,154437235,4165,4165,4165,4165,0
20230714,170100,154437235,4165,4165,4165,4165,0
20230714,170000,154437235,4165,4165,4165,4165,0
20230714,165900,154437235,4165,4165,4165,4165,0
20230714,165800,154437235,4165,4165,4165,4165,0
20230714,165700,154437235,4165,4165,4165,4165,0
20230714,165600,154437235,4165,4165,4165,4165,0
20230714,165500,154437235,4165,4165,4165,4165,0
20230714,165400,154437235,4165,4165,4165,4165,0
20230714,165300,154437235,4165,4165,4165,4165,0
20230714,165200,154437235,4165,4165,4165,4165,4049
20230714,165100,154437235,4165,4165,4165,4165,0
20230714,165000,154437235,4165,4165,4165,4165,0
20230714,164900,154437235,4165,4165,4165,4165,0
20230714,164800,154437235,4165,4165,4165,4165,0
20230714,164700,154437235,4165,4165,4165,4165,0
20230714,164600,154437235,4165,4165,4165,4165,0
20230714,164500,154437235,4165,4165,4165,4165,0
20230714,164400,154437235,4165,4165,4165,4165,0
20230714,164300,154437235,4165,4165,4165,4165,0
20230714,164200,154437235,4165,4165,4165,4165,0
20230714,164100,154437235,4165,4165,4165,4165,0
20230714,164000,154437235,4165,4165,4165,4165,0
20230714,163900,154437235,4165,4165,4165,4165,0
20230714,163800,154437235,4165,4165,4165,4165,0
20230714,163700,154437235,4165,4165,4165,4165,0
20230714,163600,154437235,4165,4165,4165,4165,0
20230714,163500,154437235,4165,4165,4165,4165,0
20230714,163400,154437235,4165,4165,4165,4165,0
20230714,163300,154437235,4165,4165,4165,4165,0
20230714,163200,154437235,4165,4165,4165,4165,0
20230714,163100,154437235,4165,4165,4165,4165,0
20230714,163000,154437235,4165,4165,4165,4165,0
20230714,162900,154437235,4165,4165,4165,4165,0
20230714,162800,154437235,4165,4165,4165,4165,0
20230714,162700,154437235,4165,4165,4165,4165,0
20230714,162600,154437235,4165,4165,4165,4165,0
20230714,162500,154437235,4165,4165,4165,4165,0
20230714,162400,154437235,4165,4165,4165,4165,0
20230714,162300,154437235,4165,4165,4165,4165,0
20230714,162200,154437235,4165,4165,4165,4165,4049
20230714,162100,154437235,4165,4165,4165,4165,0
20230714,162000,154437235,4165,4165,4165,4165,0
20230714,161900,154437235,4165,4165,4165,4165,0
20230714,161800,154437235,4165,4165,4165,4165,0
20230714,161700,154437235,4165,4165,4165,4165,0
20230714,161600,154437235,4165,4165,4165,4165,0
20230714,161500,154437235,4165,4165,4165,4165,0
20230714,161400,154437235,4165,4165,4165,4165,0
20230714,161300,154437235,4165,4165,4165,4165,0
20230714,161200,154437235,4165,4165,4165,4165,0
20230714,161100,154437235,4165,4165,4165,4165,0
20230714,161000,154437235,4165,4165,4165,4165,0
20230714,160900,154437235,4165,4165,4165,4165,0
20230714,160800,154437235,4165,4165,4165,4165,0
20230714,160700,154437235,4165,4165,4165,4165,0
20230714,160600,154437235,4165,4165,4165,4165,0
20230714,160500,154437235,4165,4165,4165,4165,0
20230714,160400,154437235,4165,4165,4165,4165,0
20230714,160300,154437235,4165,4165,4165,4165,0
20230714,160200,154437235,4165,4165,4165,4165,0
20230714,160100,154437235,4165,4165,4165,4165,0
20230714,160000,154437235,4165,4165,4165,4165,0
20230714,155900,154437235,4165,4165,4165,4165,0
20230714,155800,154437235,4165,4165,4165,4165,0
20230714,155700,154437235,4165,4165,4165,4165,0
20230714,155600,154437235,4165,4165,4165,4165,0
20230714,155500,154437235,4165,4165,4165,4165,0
20230714,155400,154437235,4165,4165,4165,4165,0
20230714,155300,154437235,4165,4165,4165,4165,0
20230714,155200,154437235,4165,4165,4165,4165,4049
20230714,155100,154437235,4165,4165,4165,4165,0
20230714,155000,154437235,4165,4165,4165,4165,0
20230714,154900,154437235,4165,4165,4165,4165,0
20230714,154800,154437235,4165,4165,4165,4165,0
20230714,154700,154437235,4165,4165,4165,4165,0
20230714,154600,154437235,4165,4165,4165,4165,0
20230714,154500,154437235,4165,4165,4165,4165,0
20230714,154400,154437235,4165,4165,4165,4165,0
20230714,154300,154437235,4165,4165,4165,4165,0
20230714,154200,154437235,4165,4165,4165,4165,0
20230714,154100,154437235,4165,4165,4165,4165,0
20230714,154000,154437235,4165,4165,4165,4165,0
20230714,153900,154437235,4165,4165,4165,4165,0
20230714,153800,154437235,4165,4165,4165,4165,0
20230714,153700,154437235,4165,4165,4165,4165,0
20230714,153600,154437235,4165,4165,4165,4165,0
20230714,153500,154437235,4165,4165,4165,4165,0
20230714,153400,154437235,4165,4165,4165,4165,0
20230714,153300,154437235,4165,4165,4165,4165,0
20230714,153200,154437235,4165,4165,4165,4165,0
20230714,153100,154437235,4165,4165,4165,4165,0
20230714,153000,154437235,4165,4165,4165,4165,4049
20230714,152900,137573150,4165,4165,4165,4165,0
20230714,152800,137573150,4165,4165,4165,4165,0
20230714,152700,137573150,4165,4165,4165,4165,0
20230714,152600,137573150,4165,4165,4165,4165,0
20230714,152500,137573150,4165,4165,4165,4165,0
20230714,152400,137573150,4165,4165,4165,4165,0
20230714,152300,137573150,4165,4165,4165,4165,0
20230714,152200,137573150,4165,4165,4165,4165,0
20230714,152100,137573150,4165,4165,4165,4165,0
20230714,152000,137573150,4165,4165,4165,4165,0
20230714,151900,137573150,4165,4165,4175,4160,1678
20230714,151800,130581885,4170,4165,4170,4160,547
20230714,151700,128304195,4165,4165,4165,4165,100
20230714,151600,127887695,4165,4165,4165,4165,0
20230714,151500,127887695,4165,4165,4165,4165,70
20230714,151400,127596145,4165,4165,4165,4165,29
20230714,151300,127475360,4165,4165,4165,4165,5
20230714,151200,127454535,4165,4165,4165,4165,366
20230714,151100,125930145,4165,4165,4165,4165,3
20230714,151000,125917650,4165,4165,4165,4165,0
20230714,150900,125917650,4165,4165,4165,4165,0
20230714,150800,125917650,4165,4165,4165,4165,0
20230714,150700,125917650,4165,4165,4165,4165,0
20230714,150600,125917650,4165,4165,4165,4165,10
20230714,150500,125876000,4165,4165,4165,4165,0
20230714,150400,125876000,4165,4165,4165,4165,0
20230714,150300,125876000,4165,4165,4165,4165,0
20230714,150200,125876000,4165,4165,4165,4165,2
20230714,150100,125867670,4160,4160,4160,4160,0
20230714,150000,125867670,4160,4160,4160,4160,0
20230714,145900,125867670,4160,4160,4160,4160,0
20230714,145800,125867670,4160,4160,4160,4160,41
20230714,145700,125697110,4165,4165,4165,4165,0
20230714,145600,125697110,4165,4165,4165,4165,7
20230714,145500,125667955,4170,4165,4170,4165,73
20230714,145400,125363905,4165,4165,4165,4165,7
20230714,145300,125334750,4170,4170,4170,4170,0
20230714,145200,125334750,4170,4170,4170,4170,0
20230714,145100,125334750,4170,4170,4170,4170,2
20230714,145000,125326410,4165,4165,4165,4165,90
20230714,144900,124951560,4170,4170,4170,4170,0
20230714,144800,124951560,4170,4170,4170,4170,0
20230714,144700,124951560,4170,4170,4170,4170,0
20230714,144600,124951560,4170,4170,4170,4170,2
20230714,144500,124943220,4160,4160,4160,4160,0
20230714,144400,124943220,4160,4160,4160,4160,0
20230714,144300,124943220,4160,4160,4160,4160,0
20230714,144200,124943220,4160,4160,4160,4160,0
20230714,144100,124943220,4160,4160,4160,4160,1
20230714,144000,124939060,4165,4165,4165,4165,0
20230714,143900,124939060,4165,4165,4165,4165,0
20230714,143800,124939060,4165,4165,4165,4165,0
20230714,143700,124939060,4165,4165,4165,4165,0
20230714,143600,124939060,4165,4165,4165,4165,39
20230714,143500,124776625,4165,4160,4165,4160,106
20230714,143400,124335260,4160,4160,4160,4160,12
20230714,143300,124285340,4160,4160,4160,4160,0
20230714,143200,124285340,4160,4160,4160,4160,68
20230714,143100,124002460,4160,4160,4160,4160,0
20230714,143000,124002460,4160,4160,4160,4160,1
20230714,142900,123998300,4165,4165,4165,4165,0
20230714,142800,123998300,4165,4165,4165,4165,0
20230714,142700,123998300,4165,4165,4165,4165,2
20230714,142600,123989970,4160,4160,4160,4160,20
20230714,142500,123906770,4170,4170,4170,4170,0
20230714,142400,123906770,4170,4170,4170,4170,0
20230714,142300,123906770,4170,4170,4170,4170,0
20230714,142200,123906770,4170,4170,4170,4170,0
20230714,142100,123906770,4170,4170,4170,4170,0
20230714,142000,123906770,4170,4170,4170,4170,0
20230714,141900,123906770,4170,4170,4170,4170,0
20230714,141800,123906770,4170,4170,4170,4170,0
20230714,141700,123906770,4170,4170,4170,4170,0
20230714,141600,123906770,4170,4170,4170,4170,0
20230714,141500,123906770,4170,4160,4170,4160,481
20230714,141400,121904600,4155,4155,4155,4155,0
20230714,141300,121904600,4155,4155,4155,4155,0
20230714,141200,121904600,4155,4155,4155,4155,0
20230714,141100,121904600,4155,4155,4155,4155,14
20230714,141000,121846430,4155,4155,4155,4155,0
20230714,140900,121846430,4155,4155,4155,4155,1
20230714,140800,121842275,4150,4150,4150,4150,0
20230714,140700,121842275,4150,4150,4150,4150,406
20230714,140600,120157375,4160,4160,4160,4160,5
20230714,140500,120136575,4160,4160,4160,4160,0
20230714,140400,120136575,4160,4160,4160,4160,0
20230714,140300,120136575,4160,4160,4160,4160,0
20230714,140200,120136575,4160,4160,4160,4160,0
20230714,140100,120136575,4160,4170,4170,4160,2
20230714,140000,120128245,4170,4170,4170,4170,0
20230714,135900,120128245,4170,4170,4170,4170,2
20230714,135800,120119905,4150,4150,4150,4150,1
20230714,135700,120115755,4170,4170,4170,4170,0
20230714,135600,120115755,4170,4145,4170,4145,3
20230714,135500,120103270,4170,4170,4170,4170,0
20230714,135400,120103270,4170,4170,4170,4170,0
20230714,135300,120103270,4170,4170,4170,4170,2
20230714,135200,120094930,4155,4155,4155,4155,0
20230714,135100,120094930,4155,4155,4155,4155,0
20230714,135000,120094930,4155,4155,4155,4155,0
20230714,134900,120094930,4155,4140,4155,4140,3613
20230714,134800,105093710,4145,4145,4145,4145,0
20230714,134700,105093710,4145,4145,4145,4145,78
20230714,134600,104770400,4145,4145,4145,4145,7
20230714,134500,104741385,4145,4145,4145,4145,0
20230714,134400,104741385,4145,4145,4145,4145,0
20230714,134300,104741385,4145,4145,4145,4145,0
20230714,134200,104741385,4145,4145,4145,4145,0
20230714,134100,104741385,4145,4145,4145,4145,0
20230714,134000,104741385,4145,4145,4145,4145,0
20230714,133900,104741385,4145,4145,4145,4145,0
20230714,133800,104741385,4145,4140,4145,4140,483
20230714,133700,102740750,4135,4135,4135,4135,0
20230714,133600,102740750,4135,4135,4135,4135,0
20230714,133500,102740750,4135,4135,4135,4135,80
20230714,133400,102409950,4135,4135,4135,4135,3
20230714,133300,102397545,4135,4135,4135,4130,162
20230714,133200,101727695,4130,4130,4130,4130,115
20230714,133100,101252745,4130,4130,4130,4130,0
20230714,133000,101252745,4130,4130,4130,4130,0
20230714,132900,101252745,4130,4130,4130,4130,0
20230714,132800,101252745,4130,4130,4130,4130,16
20230714,132700,101186665,4130,4130,4130,4130,0
20230714,132600,101186665,4130,4130,4130,4130,0
20230714,132500,101186665,4130,4130,4130,4130,30
20230714,132400,101062765,4130,4130,4130,4130,0
20230714,132300,101062765,4130,4130,4130,4130,0
20230714,132200,101062765,4130,4130,4130,4130,30
20230714,132100,100938865,4135,4135,4135,4135,0
20230714,132000,100938865,4135,4135,4135,4135,0
20230714,131900,100938865,4135,4135,4135,4135,2
20230714,131800,100930595,4130,4130,4130,4130,0
20230714,131700,100930595,4130,4130,4130,4130,5
20230714,131600,100909945,4135,4135,4135,4135,0
20230714,131500,100909945,4135,4135,4135,4135,0
20230714,131400,100909945,4135,4135,4135,4135,21
20230714,131300,100823110,4135,4135,4135,4135,0
20230714,131200,100823110,4135,4135,4135,4135,0
20230714,131100,100823110,4135,4135,4135,4135,0
20230714,131000,100823110,4135,4135,4135,4135,0
20230714,130900,100823110,4135,4135,4135,4135,3
20230714,130800,100810705,4130,4130,4130,4130,8
20230714,130700,100777665,4125,4125,4125,4125,0
20230714,130600,100777665,4125,4125,4125,4125,0
20230714,130500,100777665,4125,4125,4125,4125,0
20230714,130400,100777665,4125,4125,4125,4125,80
20230714,130300,100447665,4125,4125,4125,4125,0
20230714,130200,100447665,4125,4125,4125,4125,0
20230714,130100,100447665,4125,4125,4125,4125,0
20230714,130000,100447665,4125,4125,4125,4125,0
20230714,125900,100447665,4125,4125,4125,4125,0
20230714,125800,100447665,4125,4125,4125,4125,100
20230714,125700,100035165,4125,4125,4125,4125,0
20230714,125600,100035165,4125,4125,4125,4125,0
20230714,125500,100035165,4125,4125,4125,4125,0
20230714,125400,100035165,4125,4125,4125,4125,0
20230714,125300,100035165,4125,4125,4125,4125,4
20230714,125200,100018665,4125,4130,4130,4125,32
20230714,125100,99886510,4130,4130,4130,4130,94
20230714,125000,99498290,4130,4130,4130,4130,94
20230714,124900,99110070,4130,4130,4130,4130,2
20230714,124800,99101810,4140,4135,4140,4135,71
20230714,124700,98808220,4135,4135,4135,4135,0
20230714,124600,98808220,4135,4135,4135,4135,100
20230714,124500,98394720,4135,4135,4135,4135,0
20230714,124400,98394720,4135,4135,4135,4135,0
20230714,124300,98394720,4135,4135,4135,4135,0
20230714,124200,98394720,4135,4135,4135,4135,0
20230714,124100,98394720,4135,4135,4135,4135,0
20230714,124000,98394720,4135,4135,4135,4135,0
20230714,123900,98394720,4135,4135,4135,4135,100
20230714,123800,97981220,4130,4130,4130,4130,7
20230714,123700,97952310,4130,4130,4130,4130,0
20230714,123600,97952310,4130,4130,4130,4130,0
20230714,123500,97952310,4130,4130,4130,4130,332
20230714,123400,96581150,4130,4130,4130,4130,0
20230714,123300,96581150,4130,4130,4130,4130,0
20230714,123200,96581150,4130,4125,4130,4125,10
20230714,123100,96539885,4125,4125,4125,4125,0
20230714,123000,96539885,4125,4125,4125,4125,0
20230714,122900,96539885,4125,4125,4125,4125,0
20230714,122800,96539885,4125,4125,4125,4125,0
20230714,122700,96539885,4125,4125,4125,4125,7
20230714,122600,96511010,4125,4125,4125,4125,7
20230714,122500,96482135,4125,4125,4125,4125,7
20230714,122400,96453260,4120,4125,4125,4120,127
20230714,122300,95929520,4125,4125,4125,4125,0
20230714,122200,95929520,4125,4125,4125,4125,0
20230714,122100,95929520,4125,4125,4125,4125,0
20230714,122000,95929520,4125,4125,4125,4125,0
20230714,121900,95929520,4125,4125,4125,4125,0
20230714,121800,95929520,4125,4125,4125,4125,0
20230714,121700,95929520,4125,4125,4125,4125,8
20230714,121600,95896520,4130,4130,4130,4130,0
20230714,121500,95896520,4130,4130,4130,4130,14
20230714,121400,95838700,4130,4125,4130,4125,130
20230714,121300,95302300,4125,4125,4125,4125,110
20230714,121200,94848550,4125,4125,4125,4125,0
20230714,121100,94848550,4125,4125,4125,4125,0
20230714,121000,94848550,4125,4125,4125,4125,0
20230714,120900,94848550,4125,4125,4125,4125,0
20230714,120800,94848550,4125,4125,4125,4125,537
20230714,120700,92633425,4125,4125,4125,4125,816
20230714,120600,89267425,4130,4130,4130,4130,0
20230714,120500,89267425,4130,4135,4135,4130,30
20230714,120400,89143475,4130,4130,4130,4130,0
20230714,120300,89143475,4130,4130,4130,4130,3
20230714,120200,89131085,4135,4135,4135,4135,0
20230714,120100,89131085,4135,4135,4135,4135,0
20230714,120000,89131085,4135,4135,4135,4135,1
20230714,115900,89126950,4125,4125,4125,4125,1
20230714,115800,89122825,4135,4135,4135,4135,0
20230714,115700,89122825,4135,4125,4135,4125,25
20230714,115600,89019460,4130,4130,4130,4130,0
20230714,115500,89019460,4130,4130,4130,4130,0
20230714,115400,89019460,4130,4130,4130,4130,148
20230714,115300,88408220,4135,4135,4135,4135,5
20230714,115200,88387545,4130,4130,4130,4130,686
20230714,115100,85554365,4135,4135,4135,4135,7
20230714,115000,85525420,4135,4135,4135,4135,0
20230714,114900,85525420,4135,4135,4135,4135,0
20230714,114800,85525420,4135,4135,4135,4135,14
20230714,114700,85467530,4135,4135,4135,4135,0
20230714,114600,85467530,4135,4135,4135,4135,0
20230714,114500,85467530,4135,4135,4135,4135,0
20230714,114400,85467530,4135,4135,4135,4135,0
20230714,114300,85467530,4135,4135,4135,4135,0
20230714,114200,85467530,4135,4135,4135,4135,0
20230714,114100,85467530,4135,4135,4135,4135,0
20230714,114000,85467530,4135,4135,4135,4135,0
20230714,113900,85467530,4135,4135,4135,4135,28
20230714,113800,85351750,4130,4130,4130,4130,500
20230714,113700,83286750,4140,4140,4140,4140,3
20230714,113600,83274330,4135,4135,4135,4135,80
20230714,113500,82943530,4140,4140,4140,4140,0
20230714,113400,82943530,4140,4140,4140,4140,0
20230714,113300,82943530,4140,4140,4140,4140,0
20230714,113200,82943530,4140,4140,4140,4140,0
20230714,113100,82943530,4140,4140,4140,4140,0
20230714,113000,82943530,4140,4140,4140,4140,0
20230714,112900,82943530,4140,4140,4140,4140,0
20230714,112800,82943530,4140,4140,4140,4140,0
20230714,112700,82943530,4140,4140,4140,4140,0
20230714,112600,82943530,4140,4140,4140,4140,190
20230714,112500,82156930,4140,4140,4140,4140,73
20230714,112400,81854710,4135,4135,4135,4135,10
20230714,112300,81813360,4135,4135,4135,4135,0
20230714,112200,81813360,4135,4135,4135,4135,0
20230714,112100,81813360,4135,4135,4135,4135,0
20230714,112000,81813360,4135,4135,4135,4135,0
20230714,111900,81813360,4135,4135,4135,4135,28
20230714,111800,81697580,4140,4140,4140,4140,0
20230714,111700,81697580,4140,4140,4140,4140,100
20230714,111600,81283580,4140,4140,4140,4140,0
20230714,111500,81283580,4140,4140,4140,4140,60
20230714,111400,81035180,4140,4140,4140,4140,40
20230714,111300,80869580,4135,4135,4135,4135,0
20230714,111200,80869580,4135,4135,4135,4135,0
20230714,111100,80869580,4135,4135,4135,4135,0
20230714,111000,80869580,4135,4135,4135,4135,0
20230714,110900,80869580,4135,4140,4140,4130,600
20230714,110800,78391565,4135,4140,4140,4135,3358
20230714,110700,64494560,4145,4145,4145,4145,0
20230714,110600,64494560,4145,4145,4145,4145,0
20230714,110500,64494560,4145,4145,4145,4145,0
20230714,110400,64494560,4145,4145,4145,4145,300
20230714,110300,63251060,4145,4145,4145,4145,0
20230714,110200,63251060,4145,4145,4145,4145,0
20230714,110100,63251060,4145,4145,4145,4145,0
20230714,110000,63251060,4145,4145,4145,4145,0
20230714,105900,63251060,4145,4145,4145,4145,0
20230714,105800,63251060,4145,4145,4145,4145,50
20230714,105700,63043810,4145,4145,4145,4145,0
20230714,105600,63043810,4145,4145,4145,4145,140
20230714,105500,62463510,4145,4145,4145,4145,50
20230714,105400,62256260,4150,4150,4150,4150,0
20230714,105300,62256260,4150,4150,4150,4150,0
20230714,105200,62256260,4150,4145,4150,4145,60
20230714,105100,62007310,4150,4150,4150,4150,0
20230714,105000,62007310,4150,4150,4150,4150,0
20230714,104900,62007310,4150,4150,4150,4150,1
20230714,104800,62003160,4150,4150,4150,4150,0
20230714,104700,62003160,4150,4150,4150,4150,1
20230714,104600,61999010,4145,4145,4145,4145,0
20230714,104500,61999010,4145,4145,4145,4145,0
20230714,104400,61999010,4145,4145,4145,4145,10
20230714,104300,61957560,4155,4155,4155,4155,1
20230714,104200,61953405,4140,4140,4140,4140,0
20230714,104100,61953405,4140,4140,4140,4140,0
20230714,104000,61953405,4140,4140,4140,4140,98
20230714,103900,61547685,4140,4145,4145,4140,1768
20230714,103800,54223610,4145,4145,4145,4145,23
20230714,103700,54128275,4145,4145,4145,4145,0
20230714,103600,54128275,4145,4145,4145,4145,0
20230714,103500,54128275,4145,4145,4145,4145,458
20230714,103400,52229865,4145,4145,4145,4145,0
20230714,103300,52229865,4145,4145,4145,4145,0
20230714,103200,52229865,4145,4145,4145,4145,350
20230714,103100,50779115,4145,4145,4145,4145,1
20230714,103000,50774970,4145,4145,4145,4145,200
20230714,102900,49945970,4150,4150,4150,4150,0
20230714,102800,49945970,4150,4150,4150,4150,0
20230714,102700,49945970,4150,4150,4150,4150,0
20230714,102600,49945970,4150,4150,4150,4150,0
20230714,102500,49945970,4150,4150,4150,4150,0
20230714,102400,49945970,4150,4150,4150,4150,100
20230714,102300,49530970,4150,4150,4150,4150,28
20230714,102200,49414770,4150,4150,4150,4150,0
20230714,102100,49414770,4150,4150,4150,4150,0
20230714,102000,49414770,4150,4150,4150,4150,0
20230714,101900,49414770,4150,4150,4150,4150,0
20230714,101800,49414770,4150,4150,4150,4150,72
20230714,101700,49115970,4150,4150,4150,4150,28
20230714,101600,48999770,4150,4150,4150,4150,0
20230714,101500,48999770,4150,4150,4150,4150,0
20230714,101400,48999770,4150,4155,4155,4150,735
20230714,101300,45949515,4175,4175,4175,4175,0
20230714,101200,45949515,4175,4175,4175,4175,0
20230714,101100,45949515,4175,4175,4175,4175,0
20230714,101000,45949515,4175,4175,4175,4175,0
20230714,100900,45949515,4175,4175,4175,4175,0
20230714,100800,45949515,4175,4175,4175,4175,0
20230714,100700,45949515,4175,4175,4175,4175,0
20230714,100600,45949515,4175,4160,4175,4160,14
20230714,100500,45891230,4165,4165,4165,4165,0
20230714,100400,45891230,4165,4165,4165,4165,0
20230714,100300,45891230,4165,4165,4165,4165,0
20230714,100200,45891230,4165,4165,4165,4165,0
20230714,100100,45891230,4165,4165,4165,4165,2
20230714,100000,45882900,4150,4160,4160,4150,296
20230714,095900,44654120,4160,4160,4160,4160,0
20230714,095800,44654120,4160,4160,4160,4160,11
20230714,095700,44608360,4160,4160,4160,4160,1
20230714,095600,44604200,4165,4165,4165,4165,0
20230714,095500,44604200,4165,4160,4165,4160,43
20230714,095400,44425290,4170,4170,4170,4170,0
20230714,095300,44425290,4170,4170,4170,4170,0
20230714,095200,44425290,4170,4170,4170,4170,0
20230714,095100,44425290,4170,4170,4170,4170,0
20230714,095000,44425290,4170,4170,4170,4170,20
20230714,094900,44341890,4165,4165,4165,4165,0
20230714,094800,44341890,4165,4165,4165,4165,0
20230714,094700,44341890,4165,4165,4165,4165,30
20230714,094600,44216940,4165,4165,4165,4165,40
20230714,094500,44050340,4165,4165,4165,4165,1
20230714,094400,44046175,4150,4140,4150,4140,395
20230714,094300,42408220,4145,4150,4150,4145,531
20230714,094200,40204945,4150,4155,4155,4150,208
20230714,094100,39341705,4165,4165,4165,4165,0
20230714,094000,39341705,4165,4155,4165,4155,59
20230714,093900,39096110,4160,4170,4170,4160,1575
20230714,093800,32532285,4180,4180,4180,4180,0
20230714,093700,32532285,4180,4180,4180,4180,0
20230714,093600,32532285,4180,4180,4180,4180,112
20230714,093500,32064125,4170,4170,4170,4170,441
20230714,093400,30225155,4180,4175,4180,4175,790
20230714,093300,26926705,4180,4180,4180,4180,401
20230714,093200,25250525,4180,4180,4180,4180,0
20230714,093100,25250525,4180,4180,4180,4180,0
20230714,093000,25250525,4180,4180,4180,4180,0
20230714,092900,25250525,4180,4180,4180,4180,144
20230714,092800,24648605,4200,4200,4200,4200,0
20230714,092700,24648605,4200,4195,4200,4195,11
20230714,092600,24602410,4180,4180,4180,4180,101
20230714,092500,24180230,4200,4200,4200,4200,0
20230714,092400,24180230,4200,4180,4200,4180,33
20230714,092300,24042270,4200,4200,4200,4200,3
20230714,092200,24029670,4200,4200,4200,4200,0
20230714,092100,24029670,4200,4200,4200,4200,50
20230714,092000,23819670,4200,4200,4200,4200,0
20230714,091900,23819670,4200,4200,4200,4200,0
20230714,091800,23819670,4200,4200,4200,4200,1
20230714,091700,23815470,4175,4175,4175,4175,200
20230714,091600,22980470,4170,4170,4170,4170,236
20230714,091500,21996350,4170,4175,4175,4170,1190
20230714,091400,17032050,4175,4190,4190,4170,1157
20230714,091300,12196015,4190,4190,4190,4190,0
20230714,091200,12196015,4190,4195,4195,4190,346
20230714,091100,10745775,4195,4215,4215,4195,1966
20230714,091000,2482980,4210,4210,4210,4210,0
20230714,090900,2482980,4210,4215,4215,4210,82
20230714,090800,2137440,4250,4250,4250,4250,0
20230714,090700,2137440,4250,4250,4250,4250,0
20230714,090600,2137440,4250,4250,4250,4250,0
20230714,090500,2137440,4250,4250,4250,4250,13
20230714,090400,2082190,4225,4225,4225,4225,0
20230714,090300,2082190,4225,4225,4225,4225,0
20230714,090200,2082190,4225,4240,4240,4225,74
20230714,090100,1768970,4250,4245,4250,4245,100
20230714,090000,1344000,4250,4225,4250,4225,318