KissMeData/093380/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195100,112317965,4135,4135,4135,4135,622
20230718,195000,112317965,4135,4135,4135,4135,0
20230718,194900,112317965,4135,4135,4135,4135,0
20230718,194800,112317965,4135,4135,4135,4135,0
20230718,194700,112317965,4135,4135,4135,4135,0
20230718,194600,112317965,4135,4135,4135,4135,0
20230718,194500,112317965,4135,4135,4135,4135,0
20230718,194400,112317965,4135,4135,4135,4135,0
20230718,194300,112317965,4135,4135,4135,4135,0
20230718,194200,112317965,4135,4135,4135,4135,0
20230718,194100,112317965,4135,4135,4135,4135,0
20230718,194000,112317965,4135,4135,4135,4135,0
20230718,193900,112317965,4135,4135,4135,4135,0
20230718,193800,112317965,4135,4135,4135,4135,0
20230718,193700,112317965,4135,4135,4135,4135,0
20230718,193600,112317965,4135,4135,4135,4135,0
20230718,193500,112317965,4135,4135,4135,4135,0
20230718,193400,112317965,4135,4135,4135,4135,0
20230718,193300,112317965,4135,4135,4135,4135,0
20230718,193200,112317965,4135,4135,4135,4135,0
20230718,193100,112317965,4135,4135,4135,4135,0
20230718,193000,112317965,4135,4135,4135,4135,0
20230718,192900,112317965,4135,4135,4135,4135,0
20230718,192800,112317965,4135,4135,4135,4135,0
20230718,192700,112317965,4135,4135,4135,4135,0
20230718,192600,112317965,4135,4135,4135,4135,0
20230718,192500,112317965,4135,4135,4135,4135,0
20230718,192400,112317965,4135,4135,4135,4135,0
20230718,192300,112317965,4135,4135,4135,4135,0
20230718,192200,112317965,4135,4135,4135,4135,0
20230718,192100,112317965,4135,4135,4135,4135,622
20230718,192000,112317965,4135,4135,4135,4135,0
20230718,191900,112317965,4135,4135,4135,4135,0
20230718,191800,112317965,4135,4135,4135,4135,0
20230718,191700,112317965,4135,4135,4135,4135,0
20230718,191600,112317965,4135,4135,4135,4135,0
20230718,191500,112317965,4135,4135,4135,4135,0
20230718,191400,112317965,4135,4135,4135,4135,0
20230718,191300,112317965,4135,4135,4135,4135,0
20230718,191200,112317965,4135,4135,4135,4135,0
20230718,191100,112317965,4135,4135,4135,4135,0
20230718,191000,112317965,4135,4135,4135,4135,0
20230718,190900,112317965,4135,4135,4135,4135,0
20230718,190800,112317965,4135,4135,4135,4135,0
20230718,190700,112317965,4135,4135,4135,4135,0
20230718,190600,112317965,4135,4135,4135,4135,0
20230718,190500,112317965,4135,4135,4135,4135,0
20230718,190400,112317965,4135,4135,4135,4135,0
20230718,190300,112317965,4135,4135,4135,4135,0
20230718,190200,112317965,4135,4135,4135,4135,0
20230718,190100,112317965,4135,4135,4135,4135,0
20230718,190000,112317965,4135,4135,4135,4135,0
20230718,185900,112317965,4135,4135,4135,4135,0
20230718,185800,112317965,4135,4135,4135,4135,0
20230718,185700,112317965,4135,4135,4135,4135,0
20230718,185600,112317965,4135,4135,4135,4135,0
20230718,185500,112317965,4135,4135,4135,4135,0
20230718,185400,112317965,4135,4135,4135,4135,0
20230718,185300,112317965,4135,4135,4135,4135,0
20230718,185200,112317965,4135,4135,4135,4135,0
20230718,185100,112317965,4135,4135,4135,4135,622
20230718,185000,112317965,4135,4135,4135,4135,0
20230718,184900,112317965,4135,4135,4135,4135,0
20230718,184800,112317965,4135,4135,4135,4135,0
20230718,184700,112317965,4135,4135,4135,4135,0
20230718,184600,112317965,4135,4135,4135,4135,0
20230718,184500,112317965,4135,4135,4135,4135,0
20230718,184400,112317965,4135,4135,4135,4135,0
20230718,184300,112317965,4135,4135,4135,4135,0
20230718,184200,112317965,4135,4135,4135,4135,0
20230718,184100,112317965,4135,4135,4135,4135,0
20230718,184000,112317965,4135,4135,4135,4135,0
20230718,183900,112317965,4135,4135,4135,4135,0
20230718,183800,112317965,4135,4135,4135,4135,0
20230718,183700,112317965,4135,4135,4135,4135,0
20230718,183600,112317965,4135,4135,4135,4135,0
20230718,183500,112317965,4135,4135,4135,4135,0
20230718,183400,112317965,4135,4135,4135,4135,0
20230718,183300,112317965,4135,4135,4135,4135,0
20230718,183200,112317965,4135,4135,4135,4135,0
20230718,183100,112317965,4135,4135,4135,4135,0
20230718,183000,112317965,4135,4135,4135,4135,0
20230718,182900,112317965,4135,4135,4135,4135,0
20230718,182800,112317965,4135,4135,4135,4135,0
20230718,182700,112317965,4135,4135,4135,4135,0
20230718,182600,112317965,4135,4135,4135,4135,0
20230718,182500,112317965,4135,4135,4135,4135,0
20230718,182400,112317965,4135,4135,4135,4135,0
20230718,182300,112317965,4135,4135,4135,4135,0
20230718,182200,112317965,4135,4135,4135,4135,0
20230718,182100,112317965,4135,4135,4135,4135,622
20230718,182000,112317965,4135,4135,4135,4135,0
20230718,181900,112317965,4135,4135,4135,4135,0
20230718,181800,112317965,4135,4135,4135,4135,0
20230718,181700,112317965,4135,4135,4135,4135,0
20230718,181600,112317965,4135,4135,4135,4135,0
20230718,181500,112317965,4135,4135,4135,4135,0
20230718,181400,112317965,4135,4135,4135,4135,0
20230718,181300,112317965,4135,4135,4135,4135,0
20230718,181200,112317965,4135,4135,4135,4135,0
20230718,181100,112317965,4135,4135,4135,4135,0
20230718,181000,112317965,4135,4135,4135,4135,0
20230718,180900,112317965,4135,4135,4135,4135,0
20230718,180800,112317965,4135,4135,4135,4135,0
20230718,180700,112317965,4135,4135,4135,4135,0
20230718,180600,112317965,4135,4135,4135,4135,0
20230718,180500,112317965,4135,4135,4135,4135,0
20230718,180400,112317965,4135,4135,4135,4135,0
20230718,180300,112317965,4135,4135,4135,4135,0
20230718,180200,112317965,4135,4135,4135,4135,0
20230718,180100,112317965,4135,4135,4135,4135,0
20230718,180000,112317965,4135,4135,4135,4135,0
20230718,175900,112317965,4135,4135,4135,4135,0
20230718,175800,112317965,4135,4135,4135,4135,0
20230718,175700,112317965,4135,4135,4135,4135,0
20230718,175600,112317965,4135,4135,4135,4135,0
20230718,175500,112317965,4135,4135,4135,4135,0
20230718,175400,112317965,4135,4135,4135,4135,0
20230718,175300,112317965,4135,4135,4135,4135,0
20230718,175200,112317965,4135,4135,4135,4135,0
20230718,175100,112317965,4135,4135,4135,4135,622
20230718,175000,112317965,4135,4135,4135,4135,0
20230718,174900,112317965,4135,4135,4135,4135,0
20230718,174800,112317965,4135,4135,4135,4135,0
20230718,174700,112317965,4135,4135,4135,4135,0
20230718,174600,112317965,4135,4135,4135,4135,0
20230718,174500,112317965,4135,4135,4135,4135,0
20230718,174400,112317965,4135,4135,4135,4135,0
20230718,174300,112317965,4135,4135,4135,4135,0
20230718,174200,112317965,4135,4135,4135,4135,0
20230718,174100,112317965,4135,4135,4135,4135,0
20230718,174000,112317965,4135,4135,4135,4135,0
20230718,173900,112317965,4135,4135,4135,4135,0
20230718,173800,112317965,4135,4135,4135,4135,0
20230718,173700,112317965,4135,4135,4135,4135,0
20230718,173600,112317965,4135,4135,4135,4135,0
20230718,173500,112317965,4135,4135,4135,4135,0
20230718,173400,112317965,4135,4135,4135,4135,0
20230718,173300,112317965,4135,4135,4135,4135,0
20230718,173200,112317965,4135,4135,4135,4135,0
20230718,173100,112317965,4135,4135,4135,4135,0
20230718,173000,112317965,4135,4135,4135,4135,0
20230718,172900,112317965,4135,4135,4135,4135,0
20230718,172800,112317965,4135,4135,4135,4135,0
20230718,172700,112317965,4135,4135,4135,4135,0
20230718,172600,112317965,4135,4135,4135,4135,0
20230718,172500,112317965,4135,4135,4135,4135,0
20230718,172400,112317965,4135,4135,4135,4135,0
20230718,172300,112317965,4135,4135,4135,4135,0
20230718,172200,112317965,4135,4135,4135,4135,0
20230718,172100,112317965,4135,4135,4135,4135,622
20230718,172000,112317965,4135,4135,4135,4135,0
20230718,171900,112317965,4135,4135,4135,4135,0
20230718,171800,112317965,4135,4135,4135,4135,0
20230718,171700,112317965,4135,4135,4135,4135,0
20230718,171600,112317965,4135,4135,4135,4135,0
20230718,171500,112317965,4135,4135,4135,4135,0
20230718,171400,112317965,4135,4135,4135,4135,0
20230718,171300,112317965,4135,4135,4135,4135,0
20230718,171200,112317965,4135,4135,4135,4135,0
20230718,171100,112317965,4135,4135,4135,4135,0
20230718,171000,112317965,4135,4135,4135,4135,0
20230718,170900,112317965,4135,4135,4135,4135,0
20230718,170800,112317965,4135,4135,4135,4135,0
20230718,170700,112317965,4135,4135,4135,4135,0
20230718,170600,112317965,4135,4135,4135,4135,0
20230718,170500,112317965,4135,4135,4135,4135,0
20230718,170400,112317965,4135,4135,4135,4135,0
20230718,170300,112317965,4135,4135,4135,4135,0
20230718,170200,112317965,4135,4135,4135,4135,0
20230718,170100,112317965,4135,4135,4135,4135,0
20230718,170000,112317965,4135,4135,4135,4135,0
20230718,165900,112317965,4135,4135,4135,4135,0
20230718,165800,112317965,4135,4135,4135,4135,0
20230718,165700,112317965,4135,4135,4135,4135,0
20230718,165600,112317965,4135,4135,4135,4135,0
20230718,165500,112317965,4135,4135,4135,4135,0
20230718,165400,112317965,4135,4135,4135,4135,0
20230718,165300,112317965,4135,4135,4135,4135,0
20230718,165200,112317965,4135,4135,4135,4135,0
20230718,165100,112317965,4135,4135,4135,4135,622
20230718,165000,112317965,4135,4135,4135,4135,0
20230718,164900,112317965,4135,4135,4135,4135,0
20230718,164800,112317965,4135,4135,4135,4135,0
20230718,164700,112317965,4135,4135,4135,4135,0
20230718,164600,112317965,4135,4135,4135,4135,0
20230718,164500,112317965,4135,4135,4135,4135,0
20230718,164400,112317965,4135,4135,4135,4135,0
20230718,164300,112317965,4135,4135,4135,4135,0
20230718,164200,112317965,4135,4135,4135,4135,0
20230718,164100,112317965,4135,4135,4135,4135,0
20230718,164000,112317965,4135,4135,4135,4135,0
20230718,163900,112317965,4135,4135,4135,4135,0
20230718,163800,112317965,4135,4135,4135,4135,0
20230718,163700,112317965,4135,4135,4135,4135,0
20230718,163600,112317965,4135,4135,4135,4135,0
20230718,163500,112317965,4135,4135,4135,4135,0
20230718,163400,112317965,4135,4135,4135,4135,0
20230718,163300,112317965,4135,4135,4135,4135,0
20230718,163200,112317965,4135,4135,4135,4135,0
20230718,163100,112317965,4135,4135,4135,4135,0
20230718,163000,112317965,4135,4135,4135,4135,0
20230718,162900,112317965,4135,4135,4135,4135,0
20230718,162800,112317965,4135,4135,4135,4135,0
20230718,162700,112317965,4135,4135,4135,4135,0
20230718,162600,112317965,4135,4135,4135,4135,0
20230718,162500,112317965,4135,4135,4135,4135,0
20230718,162400,112317965,4135,4135,4135,4135,0
20230718,162300,112317965,4135,4135,4135,4135,0
20230718,162200,112317965,4135,4135,4135,4135,0
20230718,162100,112317965,4135,4135,4135,4135,622
20230718,162000,112317965,4135,4135,4135,4135,0
20230718,161900,112317965,4135,4135,4135,4135,0
20230718,161800,112317965,4135,4135,4135,4135,0
20230718,161700,112317965,4135,4135,4135,4135,0
20230718,161600,112317965,4135,4135,4135,4135,0
20230718,161500,112317965,4135,4135,4135,4135,0
20230718,161400,112317965,4135,4135,4135,4135,0
20230718,161300,112317965,4135,4135,4135,4135,0
20230718,161200,112317965,4135,4135,4135,4135,0
20230718,161100,112317965,4135,4135,4135,4135,0
20230718,161000,112317965,4135,4135,4135,4135,0
20230718,160900,112317965,4135,4135,4135,4135,0
20230718,160800,112317965,4135,4135,4135,4135,0
20230718,160700,112317965,4135,4135,4135,4135,0
20230718,160600,112317965,4135,4135,4135,4135,0
20230718,160500,112317965,4135,4135,4135,4135,0
20230718,160400,112317965,4135,4135,4135,4135,0
20230718,160300,112317965,4135,4135,4135,4135,0
20230718,160200,112317965,4135,4135,4135,4135,0
20230718,160100,112317965,4135,4135,4135,4135,0
20230718,160000,112317965,4135,4135,4135,4135,0
20230718,155900,112317965,4135,4135,4135,4135,0
20230718,155800,112317965,4135,4135,4135,4135,0
20230718,155700,112317965,4135,4135,4135,4135,0
20230718,155600,112317965,4135,4135,4135,4135,0
20230718,155500,112317965,4135,4135,4135,4135,0
20230718,155400,112317965,4135,4135,4135,4135,0
20230718,155300,112317965,4135,4135,4135,4135,0
20230718,155200,112317965,4135,4135,4135,4135,0
20230718,155100,112317965,4135,4135,4135,4135,622
20230718,155000,112317965,4135,4135,4135,4135,0
20230718,154900,112317965,4135,4135,4135,4135,0
20230718,154800,112317965,4135,4135,4135,4135,0
20230718,154700,112317965,4135,4135,4135,4135,0
20230718,154600,112317965,4135,4135,4135,4135,0
20230718,154500,112317965,4135,4135,4135,4135,0
20230718,154400,112317965,4135,4135,4135,4135,0
20230718,154300,112317965,4135,4135,4135,4135,0
20230718,154200,112317965,4135,4135,4135,4135,0
20230718,154100,112317965,4135,4135,4135,4135,0
20230718,154000,112317965,4135,4135,4135,4135,0
20230718,153900,112317965,4135,4135,4135,4135,0
20230718,153800,112317965,4135,4135,4135,4135,0
20230718,153700,112317965,4135,4135,4135,4135,0
20230718,153600,112317965,4135,4135,4135,4135,0
20230718,153500,112317965,4135,4135,4135,4135,0
20230718,153400,112317965,4135,4135,4135,4135,0
20230718,153300,112317965,4135,4135,4135,4135,0
20230718,153200,112317965,4135,4135,4135,4135,0
20230718,153100,112317965,4135,4135,4135,4135,0
20230718,153000,112317965,4135,4135,4135,4135,622
20230718,152900,109745995,4140,4140,4140,4140,0
20230718,152800,109745995,4140,4140,4140,4140,0
20230718,152700,109745995,4140,4140,4140,4140,0
20230718,152600,109745995,4140,4140,4140,4140,0
20230718,152500,109745995,4140,4140,4140,4140,0
20230718,152400,109745995,4140,4140,4140,4140,0
20230718,152300,109745995,4140,4140,4140,4140,0
20230718,152200,109745995,4140,4140,4140,4140,0
20230718,152100,109745995,4140,4140,4140,4140,0
20230718,152000,109745995,4140,4140,4140,4140,0
20230718,151900,109745995,4140,4130,4145,4120,1091
20230718,151800,105232965,4120,4130,4130,4120,175
20230718,151700,104511305,4130,4130,4130,4130,0
20230718,151600,104511305,4130,4130,4130,4130,0
20230718,151500,104511305,4130,4130,4130,4130,39
20230718,151400,104350235,4130,4130,4130,4130,250
20230718,151300,103317735,4130,4130,4130,4130,6
20230718,151200,103292955,4130,4130,4130,4130,0
20230718,151100,103292955,4130,4130,4130,4130,50
20230718,151000,103086455,4120,4120,4120,4120,32
20230718,150900,102954615,4130,4130,4130,4130,9
20230718,150800,102917445,4130,4130,4130,4130,6
20230718,150700,102892665,4130,4130,4130,4130,0
20230718,150600,102892665,4130,4130,4130,4130,10
20230718,150500,102851365,4130,4130,4130,4130,39
20230718,150400,102690295,4130,4130,4130,4130,0
20230718,150300,102690295,4130,4130,4130,4130,6
20230718,150200,102665515,4130,4130,4130,4130,2
20230718,150100,102657255,4125,4125,4125,4125,0
20230718,150000,102657255,4125,4125,4125,4125,34
20230718,145900,102517005,4120,4120,4120,4120,0
20230718,145800,102517005,4120,4120,4120,4120,0
20230718,145700,102517005,4120,4120,4120,4120,50
20230718,145600,102311005,4120,4120,4120,4120,100
20230718,145500,101899005,4125,4125,4125,4125,0
20230718,145400,101899005,4125,4120,4125,4120,207
20230718,145300,101046125,4120,4120,4120,4120,1010
20230718,145200,96884925,4115,4115,4115,4115,0
20230718,145100,96884925,4115,4115,4115,4115,135
20230718,145000,96329400,4120,4115,4120,4115,104
20230718,144900,95901245,4120,4120,4120,4120,0
20230718,144800,95901245,4120,4120,4120,4120,96
20230718,144700,95505725,4120,4120,4120,4120,0
20230718,144600,95505725,4120,4120,4120,4120,0
20230718,144500,95505725,4120,4115,4120,4115,239
20230718,144400,94522045,4115,4115,4115,4115,406
20230718,144300,92851355,4115,4115,4115,4115,6
20230718,144200,92826665,4110,4110,4110,4110,0
20230718,144100,92826665,4110,4110,4110,4110,0
20230718,144000,92826665,4110,4110,4110,4110,65
20230718,143900,92559515,4115,4115,4115,4115,0
20230718,143800,92559515,4115,4115,4115,4115,106
20230718,143700,92123325,4115,4120,4120,4115,10
20230718,143600,92082150,4120,4120,4120,4120,0
20230718,143500,92082150,4120,4115,4120,4115,127
20230718,143400,91559350,4120,4120,4120,4120,1
20230718,143300,91555230,4115,4115,4120,4115,118
20230718,143200,91069630,4115,4115,4115,4115,100
20230718,143100,90658130,4110,4110,4110,4110,0
20230718,143000,90658130,4110,4120,4120,4110,104
20230718,142900,90230300,4120,4120,4120,4120,0
20230718,142800,90230300,4120,4115,4120,4115,645
20230718,142700,87576095,4125,4125,4125,4125,0
20230718,142600,87576095,4125,4125,4125,4125,0
20230718,142500,87576095,4125,4125,4125,4125,64
20230718,142400,87312095,4125,4125,4125,4125,0
20230718,142300,87312095,4125,4125,4125,4125,6
20230718,142200,87287345,4125,4125,4125,4125,0
20230718,142100,87287345,4125,4125,4125,4125,0
20230718,142000,87287345,4125,4125,4125,4125,39
20230718,141900,87126470,4130,4130,4130,4130,0
20230718,141800,87126470,4130,4130,4130,4130,1
20230718,141700,87122340,4130,4130,4130,4130,0
20230718,141600,87122340,4130,4130,4130,4130,0
20230718,141500,87122340,4130,4130,4130,4130,39
20230718,141400,86961270,4130,4130,4130,4130,0
20230718,141300,86961270,4130,4130,4130,4130,6
20230718,141200,86936490,4130,4130,4130,4130,0
20230718,141100,86936490,4130,4130,4130,4130,0
20230718,141000,86936490,4130,4130,4130,4130,39
20230718,140900,86775420,4130,4130,4130,4130,6
20230718,140800,86750640,4130,4130,4130,4130,0
20230718,140700,86750640,4130,4130,4130,4130,0
20230718,140600,86750640,4130,4130,4130,4130,0
20230718,140500,86750640,4130,4130,4130,4130,39
20230718,140400,86589570,4130,4130,4130,4130,0
20230718,140300,86589570,4130,4130,4130,4130,6
20230718,140200,86564790,4130,4130,4130,4130,0
20230718,140100,86564790,4130,4130,4130,4130,0
20230718,140000,86564790,4130,4115,4130,4115,205
20230718,135900,85720630,4130,4130,4130,4130,0
20230718,135800,85720630,4130,4115,4130,4115,36
20230718,135700,85572400,4130,4130,4130,4130,0
20230718,135600,85572400,4130,4130,4130,4130,0
20230718,135500,85572400,4130,4130,4130,4130,39
20230718,135400,85411330,4130,4130,4130,4130,0
20230718,135300,85411330,4130,4130,4130,4130,7
20230718,135200,85382420,4130,4130,4130,4130,0
20230718,135100,85382420,4130,4130,4130,4130,0
20230718,135000,85382420,4130,4130,4130,4130,39
20230718,134900,85221350,4130,4130,4130,4130,0
20230718,134800,85221350,4130,4110,4130,4110,146
20230718,134700,84621170,4110,4110,4110,4110,0
20230718,134600,84621170,4110,4110,4110,4110,0
20230718,134500,84621170,4110,4130,4130,4110,42
20230718,134400,84447770,4130,4130,4130,4130,0
20230718,134300,84447770,4130,4130,4130,4130,6
20230718,134200,84422990,4130,4130,4130,4130,0
20230718,134100,84422990,4130,4130,4130,4130,0
20230718,134000,84422990,4130,4130,4130,4130,39
20230718,133900,84261920,4130,4130,4130,4130,0
20230718,133800,84261920,4130,4130,4130,4130,6
20230718,133700,84237140,4130,4130,4130,4130,0
20230718,133600,84237140,4130,4130,4130,4130,0
20230718,133500,84237140,4130,4130,4130,4130,75
20230718,133400,83927390,4130,4130,4130,4130,0
20230718,133300,83927390,4130,4130,4130,4130,6
20230718,133200,83902610,4130,4130,4130,4130,0
20230718,133100,83902610,4130,4130,4130,4130,0
20230718,133000,83902610,4130,4130,4130,4130,0
20230718,132900,83902610,4130,4130,4130,4130,0
20230718,132800,83902610,4130,4130,4130,4130,2
20230718,132700,83894350,4125,4125,4125,4125,0
20230718,132600,83894350,4125,4125,4125,4125,0
20230718,132500,83894350,4125,4125,4125,4125,0
20230718,132400,83894350,4125,4125,4125,4125,0
20230718,132300,83894350,4125,4125,4125,4125,200
20230718,132200,83069350,4125,4125,4125,4125,0
20230718,132100,83069350,4125,4125,4125,4125,0
20230718,132000,83069350,4125,4120,4125,4110,1694
20230718,131900,76101835,4125,4125,4125,4125,0
20230718,131800,76101835,4125,4125,4125,4125,0
20230718,131700,76101835,4125,4125,4125,4125,0
20230718,131600,76101835,4125,4125,4125,4125,0
20230718,131500,76101835,4125,4125,4125,4125,39
20230718,131400,75940960,4125,4125,4125,4125,3
20230718,131300,75928585,4125,4125,4125,4125,6
20230718,131200,75903835,4125,4125,4125,4125,1
20230718,131100,75899710,4125,4125,4125,4125,0
20230718,131000,75899710,4125,4125,4125,4125,39
20230718,130900,75738835,4120,4120,4120,4120,1
20230718,130800,75734715,4125,4125,4125,4125,6
20230718,130700,75709965,4130,4130,4130,4130,0
20230718,130600,75709965,4130,4130,4130,4130,0
20230718,130500,75709965,4130,4130,4130,4130,39
20230718,130400,75548895,4120,4120,4120,4120,133
20230718,130300,75000935,4120,4120,4120,4120,206
20230718,130200,74152215,4120,4120,4120,4120,0
20230718,130100,74152215,4120,4120,4120,4120,0
20230718,130000,74152215,4120,4120,4120,4120,99
20230718,125900,73744335,4120,4120,4120,4120,10
20230718,125800,73703135,4120,4120,4120,4120,6
20230718,125700,73678415,4120,4120,4120,4120,0
20230718,125600,73678415,4120,4120,4120,4120,0
20230718,125500,73678415,4120,4120,4120,4120,0
20230718,125400,73678415,4120,4120,4120,4120,0
20230718,125300,73678415,4120,4120,4120,4120,6
20230718,125200,73653695,4120,4120,4120,4120,0
20230718,125100,73653695,4120,4120,4120,4120,25
20230718,125000,73550695,4120,4120,4120,4120,39
20230718,124900,73390015,4120,4120,4120,4120,243
20230718,124800,72388855,4110,4120,4120,4110,31
20230718,124700,72261285,4120,4120,4120,4120,0
20230718,124600,72261285,4120,4120,4120,4120,0
20230718,124500,72261285,4120,4120,4120,4120,39
20230718,124400,72100605,4120,4120,4120,4120,0
20230718,124300,72100605,4120,4120,4120,4120,6
20230718,124200,72075885,4120,4120,4120,4120,121
20230718,124100,71577365,4120,4120,4120,4120,0
20230718,124000,71577365,4120,4120,4120,4120,39
20230718,123900,71416685,4120,4120,4120,4120,0
20230718,123800,71416685,4120,4120,4120,4120,6
20230718,123700,71391965,4120,4120,4120,4120,0
20230718,123600,71391965,4120,4120,4120,4120,296
20230718,123500,70172445,4120,4120,4120,4120,39
20230718,123400,70011765,4120,4120,4120,4120,0
20230718,123300,70011765,4120,4120,4120,4120,6
20230718,123200,69987045,4120,4120,4120,4120,0
20230718,123100,69987045,4120,4120,4120,4120,1
20230718,123000,69982925,4120,4120,4120,4110,631
20230718,122900,67387915,4120,4120,4120,4120,0
20230718,122800,67387915,4120,4120,4120,4120,6
20230718,122700,67363195,4115,4115,4115,4115,0
20230718,122600,67363195,4115,4115,4115,4115,137
20230718,122500,66799440,4120,4120,4120,4120,39
20230718,122400,66638760,4120,4120,4120,4120,0
20230718,122300,66638760,4120,4115,4120,4115,2513
20230718,122200,56297700,4120,4120,4120,4120,0
20230718,122100,56297700,4120,4120,4120,4120,151
20230718,122000,55675580,4130,4130,4130,4130,39
20230718,121900,55514510,4130,4130,4130,4130,0
20230718,121800,55514510,4130,4130,4130,4130,6
20230718,121700,55489730,4130,4130,4130,4130,0
20230718,121600,55489730,4130,4130,4130,4130,0
20230718,121500,55489730,4130,4130,4130,4130,39
20230718,121400,55328660,4130,4130,4130,4130,0
20230718,121300,55328660,4130,4130,4130,4130,6
20230718,121200,55303880,4120,4120,4120,4120,1009
20230718,121100,51146800,4120,4120,4120,4120,23
20230718,121000,51052040,4130,4130,4130,4130,39
20230718,120900,50890970,4120,4120,4120,4120,178
20230718,120800,50157610,4130,4130,4130,4130,6
20230718,120700,50132830,4130,4130,4130,4130,0
20230718,120600,50132830,4130,4130,4130,4130,0
20230718,120500,50132830,4130,4130,4130,4130,39
20230718,120400,49971760,4130,4130,4130,4130,0
20230718,120300,49971760,4130,4130,4130,4130,6
20230718,120200,49946980,4130,4130,4130,4130,0
20230718,120100,49946980,4130,4130,4130,4130,0
20230718,120000,49946980,4130,4130,4130,4130,39
20230718,115900,49785910,4130,4130,4130,4130,0
20230718,115800,49785910,4130,4130,4130,4130,6
20230718,115700,49761130,4130,4130,4130,4130,0
20230718,115600,49761130,4130,4130,4130,4130,0
20230718,115500,49761130,4130,4130,4130,4130,39
20230718,115400,49600060,4130,4130,4130,4130,0
20230718,115300,49600060,4130,4130,4130,4130,6
20230718,115200,49575280,4130,4130,4130,4130,0
20230718,115100,49575280,4130,4130,4130,4130,0
20230718,115000,49575280,4130,4130,4130,4130,39
20230718,114900,49414210,4130,4130,4130,4130,1
20230718,114800,49410080,4130,4130,4130,4130,6
20230718,114700,49385300,4130,4130,4130,4130,0
20230718,114600,49385300,4130,4130,4130,4130,0
20230718,114500,49385300,4130,4130,4130,4130,39
20230718,114400,49224230,4120,4120,4120,4120,0
20230718,114300,49224230,4120,4120,4120,4120,0
20230718,114200,49224230,4120,4120,4120,4120,182
20230718,114100,48474390,4130,4130,4130,4130,0
20230718,114000,48474390,4130,4130,4130,4130,39
20230718,113900,48313320,4125,4125,4125,4125,0
20230718,113800,48313320,4125,4125,4125,4125,0
20230718,113700,48313320,4125,4125,4125,4125,0
20230718,113600,48313320,4125,4125,4125,4125,0
20230718,113500,48313320,4125,4125,4125,4125,5
20230718,113400,48292695,4125,4125,4125,4125,0
20230718,113300,48292695,4125,4125,4125,4125,6
20230718,113200,48267945,4120,4120,4120,4120,0
20230718,113100,48267945,4120,4120,4120,4120,48
20230718,113000,48070185,4130,4130,4130,4130,39
20230718,112900,47909115,4130,4130,4130,4130,0
20230718,112800,47909115,4130,4130,4130,4130,6
20230718,112700,47884335,4130,4130,4130,4130,0
20230718,112600,47884335,4130,4130,4130,4130,0
20230718,112500,47884335,4130,4130,4130,4130,39
20230718,112400,47723265,4130,4130,4130,4130,0
20230718,112300,47723265,4130,4130,4130,4130,6
20230718,112200,47698485,4120,4120,4120,4120,0
20230718,112100,47698485,4120,4120,4120,4120,0
20230718,112000,47698485,4120,4130,4130,4120,139
20230718,111900,47125415,4130,4130,4130,4130,0
20230718,111800,47125415,4130,4130,4130,4130,6
20230718,111700,47100635,4130,4130,4130,4130,0
20230718,111600,47100635,4130,4130,4130,4130,1
20230718,111500,47096505,4130,4130,4130,4130,39
20230718,111400,46935435,4130,4130,4130,4130,0
20230718,111300,46935435,4130,4130,4130,4130,0
20230718,111200,46935435,4130,4130,4130,4130,0
20230718,111100,46935435,4130,4130,4130,4130,0
20230718,111000,46935435,4130,4130,4130,4130,41
20230718,110900,46766105,4130,4130,4130,4130,0
20230718,110800,46766105,4130,4130,4130,4130,8
20230718,110700,46733065,4130,4130,4130,4130,0
20230718,110600,46733065,4130,4130,4130,4130,1
20230718,110500,46728935,4130,4130,4130,4130,39
20230718,110400,46567865,4130,4130,4130,4130,0
20230718,110300,46567865,4130,4130,4130,4130,6
20230718,110200,46543085,4120,4120,4120,4120,0
20230718,110100,46543085,4120,4120,4120,4120,36
20230718,110000,46394765,4130,4130,4130,4130,89
20230718,105900,46027195,4130,4130,4130,4130,0
20230718,105800,46027195,4130,4130,4130,4130,6
20230718,105700,46002415,4120,4120,4120,4120,0
20230718,105600,46002415,4120,4120,4120,4120,232
20230718,105500,45046575,4130,4130,4130,4130,45
20230718,105400,44860725,4130,4130,4130,4130,0
20230718,105300,44860725,4130,4130,4130,4130,36
20230718,105200,44712045,4120,4120,4120,4120,0
20230718,105100,44712045,4120,4120,4120,4120,721
20230718,105000,41741525,4130,4130,4130,4130,39
20230718,104900,41580455,4130,4130,4130,4130,0
20230718,104800,41580455,4130,4130,4130,4130,6
20230718,104700,41555675,4130,4130,4130,4130,0
20230718,104600,41555675,4130,4130,4130,4130,0
20230718,104500,41555675,4130,4130,4130,4130,39
20230718,104400,41394605,4130,4130,4130,4130,0
20230718,104300,41394605,4130,4130,4130,4130,6
20230718,104200,41369825,4120,4120,4120,4120,30
20230718,104100,41246225,4130,4130,4130,4130,0
20230718,104000,41246225,4130,4120,4130,4120,44
20230718,103900,41064555,4130,4130,4130,4130,0
20230718,103800,41064555,4130,4130,4130,4130,6
20230718,103700,41039775,4125,4125,4125,4125,0
20230718,103600,41039775,4125,4125,4125,4125,1
20230718,103500,41035650,4130,4130,4130,4130,39
20230718,103400,40874580,4130,4130,4130,4130,0
20230718,103300,40874580,4130,4130,4130,4130,0
20230718,103200,40874580,4130,4130,4130,4130,13
20230718,103100,40820890,4130,4130,4130,4130,0
20230718,103000,40820890,4130,4130,4130,4130,39
20230718,102900,40659820,4130,4130,4130,4130,0
20230718,102800,40659820,4130,4130,4130,4130,0
20230718,102700,40659820,4130,4130,4130,4130,1
20230718,102600,40655690,4130,4130,4130,4130,0
20230718,102500,40655690,4130,4130,4130,4130,39
20230718,102400,40494620,4130,4130,4130,4130,0
20230718,102300,40494620,4130,4130,4130,4130,6
20230718,102200,40469840,4130,4130,4130,4130,0
20230718,102100,40469840,4130,4130,4130,4130,0
20230718,102000,40469840,4130,4130,4130,4130,39
20230718,101900,40308770,4125,4130,4130,4125,2
20230718,101800,40300515,4130,4130,4130,4130,6
20230718,101700,40275735,4125,4125,4125,4125,275
20230718,101600,39141360,4130,4130,4130,4130,0
20230718,101500,39141360,4130,4130,4130,4130,0
20230718,101400,39141360,4130,4130,4130,4130,0
20230718,101300,39141360,4130,4130,4130,4130,6
20230718,101200,39116580,4130,4130,4130,4130,2
20230718,101100,39108320,4125,4125,4125,4125,0
20230718,101000,39108320,4125,4130,4130,4125,1995
20230718,100900,30869005,4145,4145,4145,4145,0
20230718,100800,30869005,4145,4145,4145,4145,6
20230718,100700,30844135,4145,4145,4145,4145,2
20230718,100600,30835845,4130,4130,4130,4130,138
20230718,100500,30265905,4145,4145,4145,4145,39
20230718,100400,30104250,4145,4145,4145,4145,0
20230718,100300,30104250,4145,4145,4145,4145,6
20230718,100200,30079380,4145,4145,4145,4145,0
20230718,100100,30079380,4145,4145,4145,4145,10
20230718,100000,30037930,4145,4145,4145,4145,39
20230718,095900,29876275,4145,4145,4145,4145,0
20230718,095800,29876275,4145,4145,4145,4145,6
20230718,095700,29851405,4145,4145,4145,4145,0
20230718,095600,29851405,4145,4145,4145,4145,0
20230718,095500,29851405,4145,4145,4145,4145,39
20230718,095400,29689750,4145,4145,4145,4145,0
20230718,095300,29689750,4145,4145,4145,4145,6
20230718,095200,29664880,4135,4135,4135,4135,1077
20230718,095100,25211485,4135,4135,4135,4135,0
20230718,095000,25211485,4135,4150,4150,4135,75
20230718,094900,24900775,4150,4135,4150,4135,625
20230718,094800,22316355,4150,4150,4150,4150,6
20230718,094700,22291455,4150,4150,4150,4150,0
20230718,094600,22291455,4150,4150,4150,4150,15
20230718,094500,22229205,4150,4150,4150,4150,39
20230718,094400,22067355,4150,4150,4150,4150,0
20230718,094300,22067355,4150,4150,4150,4150,6
20230718,094200,22042455,4155,4155,4155,4155,0
20230718,094100,22042455,4155,4155,4155,4155,0
20230718,094000,22042455,4155,4155,4155,4155,39
20230718,093900,21880410,4155,4155,4155,4155,3
20230718,093800,21867945,4155,4155,4155,4155,6
20230718,093700,21843015,4155,4140,4155,4140,6
20230718,093600,21818160,4140,4140,4140,4140,831
20230718,093500,18377820,4140,4140,4140,4140,39
20230718,093400,18216360,4140,4140,4140,4140,1207
20230718,093300,13219380,4150,4145,4150,4145,1045
20230718,093200,8887825,4155,4155,4155,4155,0
20230718,093100,8887825,4155,4155,4155,4155,4
20230718,093000,8871205,4145,4155,4155,4145,94
20230718,092900,8481185,4155,4155,4155,4155,0
20230718,092800,8481185,4155,4155,4155,4155,6
20230718,092700,8456255,4155,4155,4155,4155,1
20230718,092600,8452100,4145,4145,4145,4145,0
20230718,092500,8452100,4145,4155,4155,4145,94
20230718,092400,8062080,4155,4155,4155,4155,0
20230718,092300,8062080,4155,4155,4155,4155,7
20230718,092200,8032995,4155,4155,4155,4155,726
20230718,092100,5016465,4160,4160,4160,4160,0
20230718,092000,5016465,4160,4160,4160,4155,95
20230718,091900,4621545,4160,4160,4160,4160,0
20230718,091800,4621545,4160,4160,4160,4160,6
20230718,091700,4596585,4155,4155,4155,4155,90
20230718,091600,4222635,4155,4155,4155,4155,1
20230718,091500,4218480,4145,4155,4155,4145,95
20230718,091400,3824315,4155,4155,4155,4155,100
20230718,091300,3408815,4155,4155,4155,4155,6
20230718,091200,3383885,4145,4155,4155,4145,16
20230718,091100,3317555,4145,4145,4145,4145,15
20230718,091000,3255380,4145,4150,4150,4145,76
20230718,090900,2940335,4145,4145,4145,4145,15
20230718,090800,2878160,4145,4150,4150,4145,21
20230718,090700,2791085,4145,4145,4145,4145,15
20230718,090600,2728910,4145,4155,4155,4145,17
20230718,090500,2658425,4155,4155,4155,4145,154
20230718,090400,2018705,4155,4145,4155,4145,16
20230718,090300,1952375,4155,4145,4155,4145,21
20230718,090200,1865270,4155,4155,4155,4145,17
20230718,090100,1794785,4145,4145,4145,4145,15
20230718,090000,1732610,4145,4145,4145,4145,418