KissMeData/093380/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195300,100344595,4120,4120,4120,4120,1588
20230719,195200,100344595,4120,4120,4120,4120,0
20230719,195100,100344595,4120,4120,4120,4120,0
20230719,195000,100344595,4120,4120,4120,4120,0
20230719,194900,100344595,4120,4120,4120,4120,0
20230719,194800,100344595,4120,4120,4120,4120,0
20230719,194700,100344595,4120,4120,4120,4120,0
20230719,194600,100344595,4120,4120,4120,4120,0
20230719,194500,100344595,4120,4120,4120,4120,0
20230719,194400,100344595,4120,4120,4120,4120,0
20230719,194300,100344595,4120,4120,4120,4120,0
20230719,194200,100344595,4120,4120,4120,4120,0
20230719,194100,100344595,4120,4120,4120,4120,0
20230719,194000,100344595,4120,4120,4120,4120,0
20230719,193900,100344595,4120,4120,4120,4120,0
20230719,193800,100344595,4120,4120,4120,4120,0
20230719,193700,100344595,4120,4120,4120,4120,0
20230719,193600,100344595,4120,4120,4120,4120,0
20230719,193500,100344595,4120,4120,4120,4120,0
20230719,193400,100344595,4120,4120,4120,4120,0
20230719,193300,100344595,4120,4120,4120,4120,0
20230719,193200,100344595,4120,4120,4120,4120,0
20230719,193100,100344595,4120,4120,4120,4120,0
20230719,193000,100344595,4120,4120,4120,4120,0
20230719,192900,100344595,4120,4120,4120,4120,0
20230719,192800,100344595,4120,4120,4120,4120,0
20230719,192700,100344595,4120,4120,4120,4120,0
20230719,192600,100344595,4120,4120,4120,4120,0
20230719,192500,100344595,4120,4120,4120,4120,0
20230719,192400,100344595,4120,4120,4120,4120,0
20230719,192300,100344595,4120,4120,4120,4120,1588
20230719,192200,100344595,4120,4120,4120,4120,0
20230719,192100,100344595,4120,4120,4120,4120,0
20230719,192000,100344595,4120,4120,4120,4120,0
20230719,191900,100344595,4120,4120,4120,4120,0
20230719,191800,100344595,4120,4120,4120,4120,0
20230719,191700,100344595,4120,4120,4120,4120,0
20230719,191600,100344595,4120,4120,4120,4120,0
20230719,191500,100344595,4120,4120,4120,4120,0
20230719,191400,100344595,4120,4120,4120,4120,0
20230719,191300,100344595,4120,4120,4120,4120,0
20230719,191200,100344595,4120,4120,4120,4120,0
20230719,191100,100344595,4120,4120,4120,4120,0
20230719,191000,100344595,4120,4120,4120,4120,0
20230719,190900,100344595,4120,4120,4120,4120,0
20230719,190800,100344595,4120,4120,4120,4120,0
20230719,190700,100344595,4120,4120,4120,4120,0
20230719,190600,100344595,4120,4120,4120,4120,0
20230719,190500,100344595,4120,4120,4120,4120,0
20230719,190400,100344595,4120,4120,4120,4120,0
20230719,190300,100344595,4120,4120,4120,4120,0
20230719,190200,100344595,4120,4120,4120,4120,0
20230719,190100,100344595,4120,4120,4120,4120,0
20230719,190000,100344595,4120,4120,4120,4120,0
20230719,185900,100344595,4120,4120,4120,4120,0
20230719,185800,100344595,4120,4120,4120,4120,0
20230719,185700,100344595,4120,4120,4120,4120,0
20230719,185600,100344595,4120,4120,4120,4120,0
20230719,185500,100344595,4120,4120,4120,4120,0
20230719,185400,100344595,4120,4120,4120,4120,0
20230719,185300,100344595,4120,4120,4120,4120,1588
20230719,185200,100344595,4120,4120,4120,4120,0
20230719,185100,100344595,4120,4120,4120,4120,0
20230719,185000,100344595,4120,4120,4120,4120,0
20230719,184900,100344595,4120,4120,4120,4120,0
20230719,184800,100344595,4120,4120,4120,4120,0
20230719,184700,100344595,4120,4120,4120,4120,0
20230719,184600,100344595,4120,4120,4120,4120,0
20230719,184500,100344595,4120,4120,4120,4120,0
20230719,184400,100344595,4120,4120,4120,4120,0
20230719,184300,100344595,4120,4120,4120,4120,0
20230719,184200,100344595,4120,4120,4120,4120,0
20230719,184100,100344595,4120,4120,4120,4120,0
20230719,184000,100344595,4120,4120,4120,4120,0
20230719,183900,100344595,4120,4120,4120,4120,0
20230719,183800,100344595,4120,4120,4120,4120,0
20230719,183700,100344595,4120,4120,4120,4120,0
20230719,183600,100344595,4120,4120,4120,4120,0
20230719,183500,100344595,4120,4120,4120,4120,0
20230719,183400,100344595,4120,4120,4120,4120,0
20230719,183300,100344595,4120,4120,4120,4120,0
20230719,183200,100344595,4120,4120,4120,4120,0
20230719,183100,100344595,4120,4120,4120,4120,0
20230719,183000,100344595,4120,4120,4120,4120,0
20230719,182900,100344595,4120,4120,4120,4120,0
20230719,182800,100344595,4120,4120,4120,4120,0
20230719,182700,100344595,4120,4120,4120,4120,0
20230719,182600,100344595,4120,4120,4120,4120,0
20230719,182500,100344595,4120,4120,4120,4120,0
20230719,182400,100344595,4120,4120,4120,4120,0
20230719,182300,100344595,4120,4120,4120,4120,1588
20230719,182200,100344595,4120,4120,4120,4120,0
20230719,182100,100344595,4120,4120,4120,4120,0
20230719,182000,100344595,4120,4120,4120,4120,0
20230719,181900,100344595,4120,4120,4120,4120,0
20230719,181800,100344595,4120,4120,4120,4120,0
20230719,181700,100344595,4120,4120,4120,4120,0
20230719,181600,100344595,4120,4120,4120,4120,0
20230719,181500,100344595,4120,4120,4120,4120,0
20230719,181400,100344595,4120,4120,4120,4120,0
20230719,181300,100344595,4120,4120,4120,4120,0
20230719,181200,100344595,4120,4120,4120,4120,0
20230719,181100,100344595,4120,4120,4120,4120,0
20230719,181000,100344595,4120,4120,4120,4120,0
20230719,180900,100344595,4120,4120,4120,4120,0
20230719,180800,100344595,4120,4120,4120,4120,0
20230719,180700,100344595,4120,4120,4120,4120,0
20230719,180600,100344595,4120,4120,4120,4120,0
20230719,180500,100344595,4120,4120,4120,4120,0
20230719,180400,100344595,4120,4120,4120,4120,0
20230719,180300,100344595,4120,4120,4120,4120,0
20230719,180200,100344595,4120,4120,4120,4120,0
20230719,180100,100344595,4120,4120,4120,4120,0
20230719,180000,100344595,4120,4120,4120,4120,0
20230719,175900,100344595,4120,4120,4120,4120,0
20230719,175800,100344595,4120,4120,4120,4120,0
20230719,175700,100344595,4120,4120,4120,4120,0
20230719,175600,100344595,4120,4120,4120,4120,0
20230719,175500,100344595,4120,4120,4120,4120,0
20230719,175400,100344595,4120,4120,4120,4120,0
20230719,175300,100344595,4120,4120,4120,4120,1588
20230719,175200,100344595,4120,4120,4120,4120,0
20230719,175100,100344595,4120,4120,4120,4120,0
20230719,175000,100344595,4120,4120,4120,4120,0
20230719,174900,100344595,4120,4120,4120,4120,0
20230719,174800,100344595,4120,4120,4120,4120,0
20230719,174700,100344595,4120,4120,4120,4120,0
20230719,174600,100344595,4120,4120,4120,4120,0
20230719,174500,100344595,4120,4120,4120,4120,0
20230719,174400,100344595,4120,4120,4120,4120,0
20230719,174300,100344595,4120,4120,4120,4120,0
20230719,174200,100344595,4120,4120,4120,4120,0
20230719,174100,100344595,4120,4120,4120,4120,0
20230719,174000,100344595,4120,4120,4120,4120,0
20230719,173900,100344595,4120,4120,4120,4120,0
20230719,173800,100344595,4120,4120,4120,4120,0
20230719,173700,100344595,4120,4120,4120,4120,0
20230719,173600,100344595,4120,4120,4120,4120,0
20230719,173500,100344595,4120,4120,4120,4120,0
20230719,173400,100344595,4120,4120,4120,4120,0
20230719,173300,100344595,4120,4120,4120,4120,0
20230719,173200,100344595,4120,4120,4120,4120,0
20230719,173100,100344595,4120,4120,4120,4120,0
20230719,173000,100344595,4120,4120,4120,4120,0
20230719,172900,100344595,4120,4120,4120,4120,0
20230719,172800,100344595,4120,4120,4120,4120,0
20230719,172700,100344595,4120,4120,4120,4120,0
20230719,172600,100344595,4120,4120,4120,4120,0
20230719,172500,100344595,4120,4120,4120,4120,0
20230719,172400,100344595,4120,4120,4120,4120,0
20230719,172300,100344595,4120,4120,4120,4120,1588
20230719,172200,100344595,4120,4120,4120,4120,0
20230719,172100,100344595,4120,4120,4120,4120,0
20230719,172000,100344595,4120,4120,4120,4120,0
20230719,171900,100344595,4120,4120,4120,4120,0
20230719,171800,100344595,4120,4120,4120,4120,0
20230719,171700,100344595,4120,4120,4120,4120,0
20230719,171600,100344595,4120,4120,4120,4120,0
20230719,171500,100344595,4120,4120,4120,4120,0
20230719,171400,100344595,4120,4120,4120,4120,0
20230719,171300,100344595,4120,4120,4120,4120,0
20230719,171200,100344595,4120,4120,4120,4120,0
20230719,171100,100344595,4120,4120,4120,4120,0
20230719,171000,100344595,4120,4120,4120,4120,0
20230719,170900,100344595,4120,4120,4120,4120,0
20230719,170800,100344595,4120,4120,4120,4120,0
20230719,170700,100344595,4120,4120,4120,4120,0
20230719,170600,100344595,4120,4120,4120,4120,0
20230719,170500,100344595,4120,4120,4120,4120,0
20230719,170400,100344595,4120,4120,4120,4120,0
20230719,170300,100344595,4120,4120,4120,4120,0
20230719,170200,100344595,4120,4120,4120,4120,0
20230719,170100,100344595,4120,4120,4120,4120,0
20230719,170000,100344595,4120,4120,4120,4120,0
20230719,165900,100344595,4120,4120,4120,4120,0
20230719,165800,100344595,4120,4120,4120,4120,0
20230719,165700,100344595,4120,4120,4120,4120,0
20230719,165600,100344595,4120,4120,4120,4120,0
20230719,165500,100344595,4120,4120,4120,4120,0
20230719,165400,100344595,4120,4120,4120,4120,0
20230719,165300,100344595,4120,4120,4120,4120,1588
20230719,165200,100344595,4120,4120,4120,4120,0
20230719,165100,100344595,4120,4120,4120,4120,0
20230719,165000,100344595,4120,4120,4120,4120,0
20230719,164900,100344595,4120,4120,4120,4120,0
20230719,164800,100344595,4120,4120,4120,4120,0
20230719,164700,100344595,4120,4120,4120,4120,0
20230719,164600,100344595,4120,4120,4120,4120,0
20230719,164500,100344595,4120,4120,4120,4120,0
20230719,164400,100344595,4120,4120,4120,4120,0
20230719,164300,100344595,4120,4120,4120,4120,0
20230719,164200,100344595,4120,4120,4120,4120,0
20230719,164100,100344595,4120,4120,4120,4120,0
20230719,164000,100344595,4120,4120,4120,4120,0
20230719,163900,100344595,4120,4120,4120,4120,0
20230719,163800,100344595,4120,4120,4120,4120,0
20230719,163700,100344595,4120,4120,4120,4120,0
20230719,163600,100344595,4120,4120,4120,4120,0
20230719,163500,100344595,4120,4120,4120,4120,0
20230719,163400,100344595,4120,4120,4120,4120,0
20230719,163300,100344595,4120,4120,4120,4120,0
20230719,163200,100344595,4120,4120,4120,4120,0
20230719,163100,100344595,4120,4120,4120,4120,0
20230719,163000,100344595,4120,4120,4120,4120,0
20230719,162900,100344595,4120,4120,4120,4120,0
20230719,162800,100344595,4120,4120,4120,4120,0
20230719,162700,100344595,4120,4120,4120,4120,0
20230719,162600,100344595,4120,4120,4120,4120,0
20230719,162500,100344595,4120,4120,4120,4120,0
20230719,162400,100344595,4120,4120,4120,4120,0
20230719,162300,100344595,4120,4120,4120,4120,1588
20230719,162200,100344595,4120,4120,4120,4120,0
20230719,162100,100344595,4120,4120,4120,4120,0
20230719,162000,100344595,4120,4120,4120,4120,0
20230719,161900,100344595,4120,4120,4120,4120,0
20230719,161800,100344595,4120,4120,4120,4120,0
20230719,161700,100344595,4120,4120,4120,4120,0
20230719,161600,100344595,4120,4120,4120,4120,0
20230719,161500,100344595,4120,4120,4120,4120,0
20230719,161400,100344595,4120,4120,4120,4120,0
20230719,161300,100344595,4120,4120,4120,4120,0
20230719,161200,100344595,4120,4120,4120,4120,0
20230719,161100,100344595,4120,4120,4120,4120,0
20230719,161000,100344595,4120,4120,4120,4120,0
20230719,160900,100344595,4120,4120,4120,4120,0
20230719,160800,100344595,4120,4120,4120,4120,0
20230719,160700,100344595,4120,4120,4120,4120,0
20230719,160600,100344595,4120,4120,4120,4120,0
20230719,160500,100344595,4120,4120,4120,4120,0
20230719,160400,100344595,4120,4120,4120,4120,0
20230719,160300,100344595,4120,4120,4120,4120,0
20230719,160200,100344595,4120,4120,4120,4120,0
20230719,160100,100344595,4120,4120,4120,4120,0
20230719,160000,100344595,4120,4120,4120,4120,0
20230719,155900,100344595,4120,4120,4120,4120,0
20230719,155800,100344595,4120,4120,4120,4120,0
20230719,155700,100344595,4120,4120,4120,4120,0
20230719,155600,100344595,4120,4120,4120,4120,0
20230719,155500,100344595,4120,4120,4120,4120,0
20230719,155400,100344595,4120,4120,4120,4120,0
20230719,155300,100344595,4120,4120,4120,4120,1588
20230719,155200,100344595,4120,4120,4120,4120,0
20230719,155100,100344595,4120,4120,4120,4120,0
20230719,155000,100344595,4120,4120,4120,4120,0
20230719,154900,100344595,4120,4120,4120,4120,0
20230719,154800,100344595,4120,4120,4120,4120,0
20230719,154700,100344595,4120,4120,4120,4120,0
20230719,154600,100344595,4120,4120,4120,4120,0
20230719,154500,100344595,4120,4120,4120,4120,0
20230719,154400,100344595,4120,4120,4120,4120,0
20230719,154300,100344595,4120,4120,4120,4120,0
20230719,154200,100344595,4120,4120,4120,4120,0
20230719,154100,100344595,4120,4120,4120,4120,0
20230719,154000,100344595,4120,4120,4120,4120,0
20230719,153900,100344595,4120,4120,4120,4120,0
20230719,153800,100344595,4120,4120,4120,4120,0
20230719,153700,100344595,4120,4120,4120,4120,0
20230719,153600,100344595,4120,4120,4120,4120,0
20230719,153500,100344595,4120,4120,4120,4120,0
20230719,153400,100344595,4120,4120,4120,4120,0
20230719,153300,100344595,4120,4120,4120,4120,0
20230719,153200,100344595,4120,4120,4120,4120,0
20230719,153100,100344595,4120,4120,4120,4120,0
20230719,153000,100344595,4120,4120,4120,4120,1588
20230719,152900,93802035,4105,4105,4105,4105,0
20230719,152800,93802035,4105,4105,4105,4105,0
20230719,152700,93802035,4105,4105,4105,4105,0
20230719,152600,93802035,4105,4105,4105,4105,0
20230719,152500,93802035,4105,4105,4105,4105,0
20230719,152400,93802035,4105,4105,4105,4105,0
20230719,152300,93802035,4105,4105,4105,4105,0
20230719,152200,93802035,4105,4105,4105,4105,0
20230719,152100,93802035,4105,4105,4105,4105,0
20230719,152000,93802035,4105,4105,4105,4105,0
20230719,151900,93802035,4105,4115,4125,4105,1005
20230719,151800,89664490,4125,4125,4125,4125,6
20230719,151700,89639740,4125,4125,4125,4125,0
20230719,151600,89639740,4125,4125,4125,4125,0
20230719,151500,89639740,4125,4125,4125,4125,0
20230719,151400,89639740,4125,4125,4125,4125,0
20230719,151300,89639740,4125,4125,4125,4125,6
20230719,151200,89614990,4125,4125,4125,4125,0
20230719,151100,89614990,4125,4125,4125,4125,0
20230719,151000,89614990,4125,4125,4125,4125,39
20230719,150900,89454115,4125,4125,4125,4125,0
20230719,150800,89454115,4125,4125,4125,4125,6
20230719,150700,89429365,4125,4125,4125,4125,0
20230719,150600,89429365,4125,4125,4125,4125,0
20230719,150500,89429365,4125,4125,4125,4125,39
20230719,150400,89268490,4125,4125,4125,4125,0
20230719,150300,89268490,4125,4125,4125,4125,0
20230719,150200,89268490,4125,4125,4125,4125,0
20230719,150100,89268490,4125,4125,4130,4125,48
20230719,150000,89070480,4125,4125,4125,4125,39
20230719,145900,88909605,4125,4125,4125,4125,0
20230719,145800,88909605,4125,4125,4125,4125,6
20230719,145700,88884855,4125,4125,4125,4125,0
20230719,145600,88884855,4125,4125,4125,4125,0
20230719,145500,88884855,4125,4125,4125,4125,39
20230719,145400,88723980,4125,4125,4125,4125,2
20230719,145300,88715730,4095,4095,4095,4095,0
20230719,145200,88715730,4095,4125,4125,4095,18
20230719,145100,88641930,4095,4100,4100,4095,563
20230719,145000,86335140,4125,4125,4125,4125,39
20230719,144900,86174265,4125,4125,4125,4125,0
20230719,144800,86174265,4125,4125,4125,4125,0
20230719,144700,86174265,4125,4125,4125,4125,0
20230719,144600,86174265,4125,4125,4125,4125,0
20230719,144500,86174265,4125,4125,4125,4125,3
20230719,144400,86161890,4110,4100,4110,4100,1326
20230719,144300,80725270,4105,4105,4105,4105,6
20230719,144200,80700640,4105,4105,4105,4105,0
20230719,144100,80700640,4105,4105,4105,4105,0
20230719,144000,80700640,4105,4105,4105,4105,1
20230719,143900,80696535,4110,4110,4110,4110,0
20230719,143800,80696535,4110,4110,4110,4110,6
20230719,143700,80671875,4110,4110,4110,4110,0
20230719,143600,80671875,4110,4110,4110,4110,0
20230719,143500,80671875,4110,4110,4110,4110,39
20230719,143400,80511585,4100,4100,4100,4100,996
20230719,143300,76427985,4100,4100,4100,4100,6
20230719,143200,76403385,4100,4095,4100,4090,1008
20230719,143100,72279545,4100,4100,4100,4100,0
20230719,143000,72279545,4100,4100,4100,4100,39
20230719,142900,72119645,4100,4100,4100,4100,0
20230719,142800,72119645,4100,4100,4100,4100,6
20230719,142700,72095045,4100,4095,4100,4095,93
20230719,142600,71714200,4095,4095,4095,4095,205
20230719,142500,70874725,4095,4095,4095,4095,0
20230719,142400,70874725,4095,4095,4095,4095,2
20230719,142300,70866535,4095,4095,4100,4095,127
20230719,142200,70346440,4100,4100,4100,4100,0
20230719,142100,70346440,4100,4100,4100,4100,2
20230719,142000,70338240,4110,4110,4110,4110,39
20230719,141900,70177950,4110,4110,4110,4110,0
20230719,141800,70177950,4110,4110,4110,4110,6
20230719,141700,70153290,4110,4110,4110,4110,0
20230719,141600,70153290,4110,4110,4110,4110,0
20230719,141500,70153290,4110,4110,4110,4110,39
20230719,141400,69993000,4100,4100,4100,4100,24
20230719,141300,69894600,4110,4110,4110,4110,6
20230719,141200,69869940,4110,4110,4110,4110,0
20230719,141100,69869940,4110,4110,4110,4110,0
20230719,141000,69869940,4110,4110,4110,4110,39
20230719,140900,69709650,4110,4110,4110,4110,0
20230719,140800,69709650,4110,4110,4110,4110,6
20230719,140700,69684990,4110,4110,4110,4110,0
20230719,140600,69684990,4110,4110,4110,4110,0
20230719,140500,69684990,4110,4110,4110,4110,39
20230719,140400,69524700,4110,4110,4110,4110,0
20230719,140300,69524700,4110,4110,4110,4110,6
20230719,140200,69500040,4110,4110,4110,4110,0
20230719,140100,69500040,4110,4110,4110,4110,0
20230719,140000,69500040,4110,4110,4110,4110,39
20230719,135900,69339750,4100,4100,4100,4100,0
20230719,135800,69339750,4100,4100,4100,4100,20
20230719,135700,69257750,4110,4110,4110,4110,0
20230719,135600,69257750,4110,4110,4110,4110,0
20230719,135500,69257750,4110,4110,4110,4110,39
20230719,135400,69097460,4110,4110,4110,4110,0
20230719,135300,69097460,4110,4110,4110,4110,0
20230719,135200,69097460,4110,4110,4110,4110,0
20230719,135100,69097460,4110,4110,4110,4110,0
20230719,135000,69097460,4110,4110,4110,4110,39
20230719,134900,68937170,4110,4110,4110,4110,0
20230719,134800,68937170,4110,4110,4110,4110,6
20230719,134700,68912510,4110,4110,4110,4110,0
20230719,134600,68912510,4110,4110,4110,4110,0
20230719,134500,68912510,4110,4100,4110,4100,961
20230719,134400,64972020,4100,4100,4100,4100,0
20230719,134300,64972020,4100,4100,4100,4100,6
20230719,134200,64947420,4100,4100,4100,4100,0
20230719,134100,64947420,4100,4100,4100,4100,0
20230719,134000,64947420,4100,4100,4100,4100,39
20230719,133900,64787520,4100,4100,4100,4100,0
20230719,133800,64787520,4100,4100,4100,4100,6
20230719,133700,64762920,4100,4100,4100,4100,0
20230719,133600,64762920,4100,4100,4100,4100,5
20230719,133500,64742420,4100,4100,4100,4100,39
20230719,133400,64582520,4100,4100,4100,4100,5
20230719,133300,64562020,4100,4100,4100,4100,6
20230719,133200,64537420,4100,4100,4100,4100,0
20230719,133100,64537420,4100,4100,4100,4100,0
20230719,133000,64537420,4100,4100,4100,4100,39
20230719,132900,64377520,4100,4100,4100,4100,0
20230719,132800,64377520,4100,4100,4100,4100,6
20230719,132700,64352920,4100,4100,4100,4100,3
20230719,132600,64340620,4080,4080,4080,4080,0
20230719,132500,64340620,4080,4080,4080,4080,0
20230719,132400,64340620,4080,4090,4090,4080,1896
20230719,132300,56586835,4095,4095,4095,4090,725
20230719,132200,53619750,4100,4100,4100,4100,302
20230719,132100,52381550,4120,4120,4120,4120,0
20230719,132000,52381550,4120,4120,4120,4120,0
20230719,131900,52381550,4120,4120,4120,4120,0
20230719,131800,52381550,4120,4120,4120,4120,7
20230719,131700,52352710,4120,4120,4120,4120,0
20230719,131600,52352710,4120,4120,4120,4120,0
20230719,131500,52352710,4120,4120,4120,4120,39
20230719,131400,52192030,4120,4120,4120,4120,0
20230719,131300,52192030,4120,4100,4120,4095,919
20230719,131200,48426445,4120,4120,4120,4120,0
20230719,131100,48426445,4120,4120,4120,4120,0
20230719,131000,48426445,4120,4120,4120,4120,39
20230719,130900,48265765,4120,4120,4120,4120,0
20230719,130800,48265765,4120,4120,4120,4120,6
20230719,130700,48241045,4120,4120,4120,4120,0
20230719,130600,48241045,4120,4120,4120,4120,0
20230719,130500,48241045,4120,4120,4120,4120,39
20230719,130400,48080365,4120,4120,4120,4120,0
20230719,130300,48080365,4120,4120,4120,4120,6
20230719,130200,48055645,4120,4120,4120,4120,0
20230719,130100,48055645,4120,4120,4120,4120,0
20230719,130000,48055645,4120,4120,4120,4120,0
20230719,125900,48055645,4120,4120,4120,4120,1
20230719,125800,48051525,4120,4120,4120,4120,6
20230719,125700,48026805,4120,4120,4120,4120,0
20230719,125600,48026805,4120,4120,4120,4120,0
20230719,125500,48026805,4120,4115,4120,4115,80
20230719,125400,47697245,4115,4115,4115,4115,0
20230719,125300,47697245,4115,4115,4115,4115,6
20230719,125200,47672555,4100,4105,4105,4100,1000
20230719,125100,43571710,4115,4115,4115,4115,121
20230719,125000,43073795,4125,4125,4125,4125,39
20230719,124900,42912920,4105,4105,4105,4105,123
20230719,124800,42408005,4125,4125,4125,4125,6
20230719,124700,42383255,4125,4125,4125,4125,0
20230719,124600,42383255,4125,4125,4125,4125,0
20230719,124500,42383255,4125,4125,4125,4125,39
20230719,124400,42222380,4125,4125,4125,4125,0
20230719,124300,42222380,4125,4125,4125,4125,6
20230719,124200,42197630,4125,4125,4125,4125,0
20230719,124100,42197630,4125,4125,4125,4125,0
20230719,124000,42197630,4125,4125,4125,4125,39
20230719,123900,42036755,4125,4125,4125,4125,0
20230719,123800,42036755,4125,4125,4125,4125,8
20230719,123700,42003755,4125,4125,4125,4125,27
20230719,123600,41892380,4125,4125,4125,4125,0
20230719,123500,41892380,4125,4125,4125,4125,39
20230719,123400,41731505,4125,4125,4125,4125,0
20230719,123300,41731505,4125,4125,4125,4125,6
20230719,123200,41706755,4125,4125,4125,4125,0
20230719,123100,41706755,4125,4125,4125,4125,0
20230719,123000,41706755,4125,4125,4125,4125,39
20230719,122900,41545880,4125,4125,4125,4125,0
20230719,122800,41545880,4125,4125,4125,4125,6
20230719,122700,41521130,4125,4125,4125,4125,0
20230719,122600,41521130,4125,4125,4125,4125,0
20230719,122500,41521130,4125,4125,4125,4125,39
20230719,122400,41360255,4125,4125,4125,4125,0
20230719,122300,41360255,4125,4125,4125,4125,0
20230719,122200,41360255,4125,4125,4125,4125,0
20230719,122100,41360255,4125,4125,4125,4125,0
20230719,122000,41360255,4125,4125,4125,4125,39
20230719,121900,41199380,4125,4125,4125,4125,0
20230719,121800,41199380,4125,4125,4125,4125,0
20230719,121700,41199380,4125,4125,4125,4125,0
20230719,121600,41199380,4125,4125,4125,4125,0
20230719,121500,41199380,4125,4125,4125,4125,0
20230719,121400,41199380,4125,4125,4125,4125,0
20230719,121300,41199380,4125,4125,4125,4125,0
20230719,121200,41199380,4125,4125,4125,4125,0
20230719,121100,41199380,4125,4125,4125,4125,0
20230719,121000,41199380,4125,4125,4125,4125,1
20230719,120900,41195255,4105,4105,4105,4105,0
20230719,120800,41195255,4105,4105,4105,4105,0
20230719,120700,41195255,4105,4105,4105,4105,0
20230719,120600,41195255,4105,4105,4105,4105,16
20230719,120500,41129575,4125,4125,4125,4125,39
20230719,120400,40968700,4125,4125,4125,4125,0
20230719,120300,40968700,4125,4125,4125,4125,6
20230719,120200,40943950,4125,4125,4125,4125,0
20230719,120100,40943950,4125,4125,4125,4125,0
20230719,120000,40943950,4125,4125,4125,4125,39
20230719,115900,40783075,4125,4125,4125,4125,0
20230719,115800,40783075,4125,4125,4125,4125,6
20230719,115700,40758325,4120,4120,4120,4120,0
20230719,115600,40758325,4120,4120,4120,4120,0
20230719,115500,40758325,4120,4120,4120,4120,2
20230719,115400,40750085,4120,4120,4120,4120,0
20230719,115300,40750085,4120,4120,4120,4120,6
20230719,115200,40725365,4120,4120,4120,4120,0
20230719,115100,40725365,4120,4120,4120,4120,0
20230719,115000,40725365,4120,4120,4120,4120,39
20230719,114900,40564685,4115,4115,4115,4115,0
20230719,114800,40564685,4115,4115,4115,4115,1
20230719,114700,40560570,4120,4120,4120,4120,0
20230719,114600,40560570,4120,4120,4120,4120,0
20230719,114500,40560570,4120,4105,4120,4105,65
20230719,114400,40293160,4125,4125,4125,4125,0
20230719,114300,40293160,4125,4125,4125,4125,6
20230719,114200,40268410,4125,4125,4125,4125,0
20230719,114100,40268410,4125,4125,4125,4125,0
20230719,114000,40268410,4125,4125,4125,4125,39
20230719,113900,40107535,4120,4120,4120,4120,0
20230719,113800,40107535,4120,4120,4120,4120,1
20230719,113700,40103415,4120,4120,4120,4120,0
20230719,113600,40103415,4120,4120,4120,4120,0
20230719,113500,40103415,4120,4120,4120,4120,15
20230719,113400,40041615,4125,4125,4125,4125,0
20230719,113300,40041615,4125,4125,4125,4125,6
20230719,113200,40016865,4125,4125,4125,4125,0
20230719,113100,40016865,4125,4125,4125,4125,0
20230719,113000,40016865,4125,4125,4125,4125,0
20230719,112900,40016865,4125,4125,4125,4125,0
20230719,112800,40016865,4125,4125,4125,4125,6
20230719,112700,39992115,4125,4125,4125,4125,0
20230719,112600,39992115,4125,4125,4125,4125,0
20230719,112500,39992115,4125,4125,4125,4125,39
20230719,112400,39831240,4130,4130,4130,4130,0
20230719,112300,39831240,4130,4130,4130,4130,6
20230719,112200,39806460,4130,4130,4130,4130,0
20230719,112100,39806460,4130,4130,4130,4130,0
20230719,112000,39806460,4130,4130,4130,4130,39
20230719,111900,39645390,4130,4130,4130,4130,9
20230719,111800,39608220,4105,4105,4105,4105,0
20230719,111700,39608220,4105,4105,4105,4105,0
20230719,111600,39608220,4105,4105,4105,4105,0
20230719,111500,39608220,4105,4105,4105,4105,0
20230719,111400,39608220,4105,4105,4105,4105,0
20230719,111300,39608220,4105,4110,4110,4105,23
20230719,111200,39513800,4130,4130,4130,4130,0
20230719,111100,39513800,4130,4130,4130,4130,0
20230719,111000,39513800,4130,4130,4130,4130,39
20230719,110900,39352730,4130,4130,4130,4130,0
20230719,110800,39352730,4130,4130,4130,4130,6
20230719,110700,39327950,4130,4130,4130,4130,0
20230719,110600,39327950,4130,4130,4130,4130,0
20230719,110500,39327950,4130,4130,4130,4130,0
20230719,110400,39327950,4130,4130,4130,4130,0
20230719,110300,39327950,4130,4130,4130,4130,6
20230719,110200,39303170,4130,4130,4130,4130,0
20230719,110100,39303170,4130,4130,4130,4130,0
20230719,110000,39303170,4130,4130,4130,4130,0
20230719,105900,39303170,4130,4130,4130,4130,6
20230719,105800,39278390,4125,4125,4125,4125,0
20230719,105700,39278390,4125,4125,4125,4125,0
20230719,105600,39278390,4125,4125,4125,4125,0
20230719,105500,39278390,4125,4125,4125,4125,0
20230719,105400,39278390,4125,4125,4125,4125,0
20230719,105300,39278390,4125,4125,4125,4125,0
20230719,105200,39278390,4125,4125,4125,4125,0
20230719,105100,39278390,4125,4125,4125,4125,0
20230719,105000,39278390,4125,4130,4130,4125,339
20230719,104900,37879820,4130,4130,4130,4130,0
20230719,104800,37879820,4130,4130,4130,4130,6
20230719,104700,37855040,4125,4125,4125,4125,0
20230719,104600,37855040,4125,4125,4125,4125,0
20230719,104500,37855040,4125,4125,4125,4125,39
20230719,104400,37694165,4115,4115,4115,4115,0
20230719,104300,37694165,4115,4115,4130,4115,260
20230719,104200,36621235,4115,4115,4115,4115,0
20230719,104100,36621235,4115,4115,4115,4115,0
20230719,104000,36621235,4115,4115,4115,4115,0
20230719,103900,36621235,4115,4115,4115,4115,0
20230719,103800,36621235,4115,4105,4115,4100,1330
20230719,103700,31167890,4115,4115,4115,4115,0
20230719,103600,31167890,4115,4115,4115,4115,0
20230719,103500,31167890,4115,4115,4115,4115,20
20230719,103400,31085590,4115,4115,4115,4115,0
20230719,103300,31085590,4115,4115,4115,4115,10
20230719,103200,31044440,4105,4105,4105,4105,0
20230719,103100,31044440,4105,4105,4105,4105,0
20230719,103000,31044440,4105,4115,4115,4105,40
20230719,102900,30879850,4115,4115,4115,4115,0
20230719,102800,30879850,4115,4105,4115,4105,7
20230719,102700,30851055,4105,4105,4105,4105,0
20230719,102600,30851055,4105,4105,4105,4105,0
20230719,102500,30851055,4105,4115,4115,4105,40
20230719,102400,30686465,4105,4105,4105,4105,0
20230719,102300,30686465,4105,4105,4105,4105,0
20230719,102200,30686465,4105,4105,4105,4105,2
20230719,102100,30678255,4105,4105,4105,4105,0
20230719,102000,30678255,4105,4105,4105,4105,0
20230719,101900,30678255,4105,4105,4105,4105,4
20230719,101800,30661835,4105,4105,4105,4105,0
20230719,101700,30661835,4105,4105,4105,4105,0
20230719,101600,30661835,4105,4105,4105,4105,0
20230719,101500,30661835,4105,4105,4105,4105,9
20230719,101400,30624890,4110,4110,4110,4110,0
20230719,101300,30624890,4110,4110,4110,4110,1
20230719,101200,30620780,4110,4110,4110,4110,0
20230719,101100,30620780,4110,4110,4110,4110,0
20230719,101000,30620780,4110,4110,4110,4110,10
20230719,100900,30579680,4115,4115,4115,4115,0
20230719,100800,30579680,4115,4115,4115,4115,6
20230719,100700,30554990,4115,4115,4115,4115,0
20230719,100600,30554990,4115,4115,4115,4115,0
20230719,100500,30554990,4115,4115,4115,4115,0
20230719,100400,30554990,4115,4115,4115,4115,0
20230719,100300,30554990,4115,4115,4115,4115,6
20230719,100200,30530300,4115,4115,4115,4115,0
20230719,100100,30530300,4115,4115,4115,4115,0
20230719,100000,30530300,4115,4115,4115,4115,39
20230719,095900,30369815,4095,4095,4095,4095,0
20230719,095800,30369815,4095,4115,4115,4095,103
20230719,095700,29947910,4115,4115,4115,4115,0
20230719,095600,29947910,4115,4115,4115,4115,0
20230719,095500,29947910,4115,4115,4115,4115,39
20230719,095400,29787425,4115,4115,4115,4115,0
20230719,095300,29787425,4115,4115,4115,4115,6
20230719,095200,29762735,4095,4095,4095,4095,0
20230719,095100,29762735,4095,4095,4095,4095,200
20230719,095000,28943735,4095,4110,4115,4095,535
20230719,094900,26750685,4115,4115,4115,4115,0
20230719,094800,26750685,4115,4115,4115,4115,20
20230719,094700,26668385,4115,4115,4115,4115,0
20230719,094600,26668385,4115,4115,4115,4115,16
20230719,094500,26602545,4115,4115,4115,4115,39
20230719,094400,26442060,4115,4115,4115,4115,1
20230719,094300,26437945,4120,4120,4120,4120,0
20230719,094200,26437945,4120,4120,4120,4120,0
20230719,094100,26437945,4120,4120,4120,4120,0
20230719,094000,26437945,4120,4120,4120,4120,39
20230719,093900,26277265,4120,4120,4120,4120,0
20230719,093800,26277265,4120,4120,4120,4120,6
20230719,093700,26252545,4120,4120,4120,4120,0
20230719,093600,26252545,4120,4120,4120,4120,1
20230719,093500,26248425,4120,4120,4120,4120,39
20230719,093400,26087745,4100,4100,4100,4100,0
20230719,093300,26087745,4100,4100,4100,4100,46
20230719,093200,25899145,4095,4095,4095,4095,67
20230719,093100,25624780,4100,4100,4100,4100,0
20230719,093000,25624780,4100,4100,4100,4100,159
20230719,092900,24972880,4100,4100,4100,4100,0
20230719,092800,24972880,4100,4100,4100,4100,0
20230719,092700,24972880,4100,4100,4100,4100,25
20230719,092600,24870380,4100,4100,4100,4100,0
20230719,092500,24870380,4100,4100,4100,4100,39
20230719,092400,24710480,4100,4100,4100,4100,0
20230719,092300,24710480,4100,4100,4100,4100,6
20230719,092200,24685880,4095,4095,4095,4095,9
20230719,092100,24649025,4095,4100,4100,4095,123
20230719,092000,24145145,4095,4095,4095,4095,0
20230719,091900,24145145,4095,4095,4095,4095,25
20230719,091800,24042770,4095,4095,4095,4095,0
20230719,091700,24042770,4095,4100,4100,4095,246
20230719,091600,23035395,4100,4100,4100,4100,1
20230719,091500,23031295,4100,4100,4100,4100,0
20230719,091400,23031295,4100,4100,4100,4100,696
20230719,091300,20177695,4125,4125,4125,4125,6
20230719,091200,20152945,4105,4105,4105,4105,730
20230719,091100,17156295,4120,4120,4120,4120,111
20230719,091000,16698975,4120,4120,4120,4120,39
20230719,090900,16538295,4105,4115,4115,4105,309
20230719,090800,15268840,4115,4115,4115,4115,106
20230719,090700,14832650,4110,4110,4110,4110,0
20230719,090600,14832650,4110,4110,4110,4110,278
20230719,090500,13690070,4120,4125,4125,4120,75
20230719,090400,13380875,4110,4110,4110,4110,22
20230719,090300,13290455,4125,4125,4125,4115,2145
20230719,090200,4449260,4135,4135,4135,4135,190
20230719,090100,3663610,4135,4135,4135,4135,1
20230719,090000,3659475,4135,4135,4135,4135,885