KissMeData/033290/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191100,633608055,4020,4020,4020,4020,4014
20230719,191000,633608055,4020,4020,4020,4020,0
20230719,190900,633608055,4020,4020,4020,4020,0
20230719,190800,633608055,4020,4020,4020,4020,0
20230719,190700,633608055,4020,4020,4020,4020,0
20230719,190600,633608055,4020,4020,4020,4020,0
20230719,190500,633608055,4020,4020,4020,4020,0
20230719,190400,633608055,4020,4020,4020,4020,0
20230719,190300,633608055,4020,4020,4020,4020,0
20230719,190200,633608055,4020,4020,4020,4020,0
20230719,190100,633608055,4020,4020,4020,4020,0
20230719,190000,633608055,4020,4020,4020,4020,0
20230719,185900,633608055,4020,4020,4020,4020,0
20230719,185800,633608055,4020,4020,4020,4020,0
20230719,185700,633608055,4020,4020,4020,4020,0
20230719,185600,633608055,4020,4020,4020,4020,0
20230719,185500,633608055,4020,4020,4020,4020,0
20230719,185400,633608055,4020,4020,4020,4020,0
20230719,185300,633608055,4020,4020,4020,4020,0
20230719,185200,633608055,4020,4020,4020,4020,0
20230719,185100,633608055,4020,4020,4020,4020,0
20230719,185000,633608055,4020,4020,4020,4020,0
20230719,184900,633608055,4020,4020,4020,4020,0
20230719,184800,633608055,4020,4020,4020,4020,0
20230719,184700,633608055,4020,4020,4020,4020,0
20230719,184600,633608055,4020,4020,4020,4020,0
20230719,184500,633608055,4020,4020,4020,4020,0
20230719,184400,633608055,4020,4020,4020,4020,0
20230719,184300,633608055,4020,4020,4020,4020,0
20230719,184200,633608055,4020,4020,4020,4020,0
20230719,184100,633608055,4020,4020,4020,4020,4014
20230719,184000,633608055,4020,4020,4020,4020,0
20230719,183900,633608055,4020,4020,4020,4020,0
20230719,183800,633608055,4020,4020,4020,4020,0
20230719,183700,633608055,4020,4020,4020,4020,0
20230719,183600,633608055,4020,4020,4020,4020,0
20230719,183500,633608055,4020,4020,4020,4020,0
20230719,183400,633608055,4020,4020,4020,4020,0
20230719,183300,633608055,4020,4020,4020,4020,0
20230719,183200,633608055,4020,4020,4020,4020,0
20230719,183100,633608055,4020,4020,4020,4020,0
20230719,183000,633608055,4020,4020,4020,4020,0
20230719,182900,633608055,4020,4020,4020,4020,0
20230719,182800,633608055,4020,4020,4020,4020,0
20230719,182700,633608055,4020,4020,4020,4020,0
20230719,182600,633608055,4020,4020,4020,4020,0
20230719,182500,633608055,4020,4020,4020,4020,0
20230719,182400,633608055,4020,4020,4020,4020,0
20230719,182300,633608055,4020,4020,4020,4020,0
20230719,182200,633608055,4020,4020,4020,4020,0
20230719,182100,633608055,4020,4020,4020,4020,0
20230719,182000,633608055,4020,4020,4020,4020,0
20230719,181900,633608055,4020,4020,4020,4020,0
20230719,181800,633608055,4020,4020,4020,4020,0
20230719,181700,633608055,4020,4020,4020,4020,0
20230719,181600,633608055,4020,4020,4020,4020,0
20230719,181500,633608055,4020,4020,4020,4020,0
20230719,181400,633608055,4020,4020,4020,4020,0
20230719,181300,633608055,4020,4020,4020,4020,0
20230719,181200,633608055,4020,4020,4020,4020,0
20230719,181100,633608055,4020,4020,4020,4020,4014
20230719,181000,633608055,4020,4020,4020,4020,0
20230719,180900,633608055,4020,4020,4020,4020,0
20230719,180800,633608055,4020,4020,4020,4020,0
20230719,180700,633608055,4020,4020,4020,4020,0
20230719,180600,633608055,4020,4020,4020,4020,0
20230719,180500,633608055,4020,4020,4020,4020,0
20230719,180400,633608055,4020,4020,4020,4020,0
20230719,180300,633608055,4020,4020,4020,4020,0
20230719,180200,633608055,4020,4020,4020,4020,0
20230719,180100,633608055,4020,4020,4020,4020,0
20230719,180000,633608055,4020,4020,4020,4020,0
20230719,175900,633608055,4020,4020,4020,4020,0
20230719,175800,633608055,4020,4020,4020,4020,0
20230719,175700,633608055,4020,4020,4020,4020,0
20230719,175600,633608055,4020,4020,4020,4020,0
20230719,175500,633608055,4020,4020,4020,4020,0
20230719,175400,633608055,4020,4020,4020,4020,0
20230719,175300,633608055,4020,4020,4020,4020,0
20230719,175200,633608055,4020,4020,4020,4020,0
20230719,175100,633608055,4020,4020,4020,4020,0
20230719,175000,633608055,4020,4020,4020,4020,0
20230719,174900,633608055,4020,4020,4020,4020,0
20230719,174800,633608055,4020,4020,4020,4020,0
20230719,174700,633608055,4020,4020,4020,4020,0
20230719,174600,633608055,4020,4020,4020,4020,0
20230719,174500,633608055,4020,4020,4020,4020,0
20230719,174400,633608055,4020,4020,4020,4020,0
20230719,174300,633608055,4020,4020,4020,4020,0
20230719,174200,633608055,4020,4020,4020,4020,0
20230719,174100,633608055,4020,4020,4020,4020,4014
20230719,174000,633608055,4020,4020,4020,4020,0
20230719,173900,633608055,4020,4020,4020,4020,0
20230719,173800,633608055,4020,4020,4020,4020,0
20230719,173700,633608055,4020,4020,4020,4020,0
20230719,173600,633608055,4020,4020,4020,4020,0
20230719,173500,633608055,4020,4020,4020,4020,0
20230719,173400,633608055,4020,4020,4020,4020,0
20230719,173300,633608055,4020,4020,4020,4020,0
20230719,173200,633608055,4020,4020,4020,4020,0
20230719,173100,633608055,4020,4020,4020,4020,0
20230719,173000,633608055,4020,4020,4020,4020,0
20230719,172900,633608055,4020,4020,4020,4020,0
20230719,172800,633608055,4020,4020,4020,4020,0
20230719,172700,633608055,4020,4020,4020,4020,0
20230719,172600,633608055,4020,4020,4020,4020,0
20230719,172500,633608055,4020,4020,4020,4020,0
20230719,172400,633608055,4020,4020,4020,4020,0
20230719,172300,633608055,4020,4020,4020,4020,0
20230719,172200,633608055,4020,4020,4020,4020,0
20230719,172100,633608055,4020,4020,4020,4020,0
20230719,172000,633608055,4020,4020,4020,4020,0
20230719,171900,633608055,4020,4020,4020,4020,0
20230719,171800,633608055,4020,4020,4020,4020,0
20230719,171700,633608055,4020,4020,4020,4020,0
20230719,171600,633608055,4020,4020,4020,4020,0
20230719,171500,633608055,4020,4020,4020,4020,0
20230719,171400,633608055,4020,4020,4020,4020,0
20230719,171300,633608055,4020,4020,4020,4020,0
20230719,171200,633608055,4020,4020,4020,4020,0
20230719,171100,633608055,4020,4020,4020,4020,4014
20230719,171000,633608055,4020,4020,4020,4020,0
20230719,170900,633608055,4020,4020,4020,4020,0
20230719,170800,633608055,4020,4020,4020,4020,0
20230719,170700,633608055,4020,4020,4020,4020,0
20230719,170600,633608055,4020,4020,4020,4020,0
20230719,170500,633608055,4020,4020,4020,4020,0
20230719,170400,633608055,4020,4020,4020,4020,0
20230719,170300,633608055,4020,4020,4020,4020,0
20230719,170200,633608055,4020,4020,4020,4020,0
20230719,170100,633608055,4020,4020,4020,4020,0
20230719,170000,633608055,4020,4020,4020,4020,0
20230719,165900,633608055,4020,4020,4020,4020,0
20230719,165800,633608055,4020,4020,4020,4020,0
20230719,165700,633608055,4020,4020,4020,4020,0
20230719,165600,633608055,4020,4020,4020,4020,0
20230719,165500,633608055,4020,4020,4020,4020,0
20230719,165400,633608055,4020,4020,4020,4020,0
20230719,165300,633608055,4020,4020,4020,4020,0
20230719,165200,633608055,4020,4020,4020,4020,0
20230719,165100,633608055,4020,4020,4020,4020,0
20230719,165000,633608055,4020,4020,4020,4020,0
20230719,164900,633608055,4020,4020,4020,4020,0
20230719,164800,633608055,4020,4020,4020,4020,0
20230719,164700,633608055,4020,4020,4020,4020,0
20230719,164600,633608055,4020,4020,4020,4020,0
20230719,164500,633608055,4020,4020,4020,4020,0
20230719,164400,633608055,4020,4020,4020,4020,0
20230719,164300,633608055,4020,4020,4020,4020,0
20230719,164200,633608055,4020,4020,4020,4020,0
20230719,164100,633608055,4020,4020,4020,4020,4014
20230719,164000,633608055,4020,4020,4020,4020,0
20230719,163900,633608055,4020,4020,4020,4020,0
20230719,163800,633608055,4020,4020,4020,4020,0
20230719,163700,633608055,4020,4020,4020,4020,0
20230719,163600,633608055,4020,4020,4020,4020,0
20230719,163500,633608055,4020,4020,4020,4020,0
20230719,163400,633608055,4020,4020,4020,4020,0
20230719,163300,633608055,4020,4020,4020,4020,0
20230719,163200,633608055,4020,4020,4020,4020,0
20230719,163100,633608055,4020,4020,4020,4020,0
20230719,163000,633608055,4020,4020,4020,4020,0
20230719,162900,633608055,4020,4020,4020,4020,0
20230719,162800,633608055,4020,4020,4020,4020,0
20230719,162700,633608055,4020,4020,4020,4020,0
20230719,162600,633608055,4020,4020,4020,4020,0
20230719,162500,633608055,4020,4020,4020,4020,0
20230719,162400,633608055,4020,4020,4020,4020,0
20230719,162300,633608055,4020,4020,4020,4020,0
20230719,162200,633608055,4020,4020,4020,4020,0
20230719,162100,633608055,4020,4020,4020,4020,0
20230719,162000,633608055,4020,4020,4020,4020,0
20230719,161900,633608055,4020,4020,4020,4020,0
20230719,161800,633608055,4020,4020,4020,4020,0
20230719,161700,633608055,4020,4020,4020,4020,0
20230719,161600,633608055,4020,4020,4020,4020,0
20230719,161500,633608055,4020,4020,4020,4020,0
20230719,161400,633608055,4020,4020,4020,4020,0
20230719,161300,633608055,4020,4020,4020,4020,0
20230719,161200,633608055,4020,4020,4020,4020,0
20230719,161100,633608055,4020,4020,4020,4020,4014
20230719,161000,633608055,4020,4020,4020,4020,0
20230719,160900,633608055,4020,4020,4020,4020,0
20230719,160800,633608055,4020,4020,4020,4020,0
20230719,160700,633608055,4020,4020,4020,4020,0
20230719,160600,633608055,4020,4020,4020,4020,0
20230719,160500,633608055,4020,4020,4020,4020,0
20230719,160400,633608055,4020,4020,4020,4020,0
20230719,160300,633608055,4020,4020,4020,4020,0
20230719,160200,633608055,4020,4020,4020,4020,0
20230719,160100,633608055,4020,4020,4020,4020,0
20230719,160000,633608055,4020,4020,4020,4020,0
20230719,155900,633608055,4020,4020,4020,4020,0
20230719,155800,633608055,4020,4020,4020,4020,0
20230719,155700,633608055,4020,4020,4020,4020,0
20230719,155600,633608055,4020,4020,4020,4020,0
20230719,155500,633608055,4020,4020,4020,4020,0
20230719,155400,633608055,4020,4020,4020,4020,0
20230719,155300,633608055,4020,4020,4020,4020,0
20230719,155200,633608055,4020,4020,4020,4020,0
20230719,155100,633608055,4020,4020,4020,4020,0
20230719,155000,633608055,4020,4020,4020,4020,0
20230719,154900,633608055,4020,4020,4020,4020,0
20230719,154800,633608055,4020,4020,4020,4020,0
20230719,154700,633608055,4020,4020,4020,4020,0
20230719,154600,633608055,4020,4020,4020,4020,0
20230719,154500,633608055,4020,4020,4020,4020,0
20230719,154400,633608055,4020,4020,4020,4020,0
20230719,154300,633608055,4020,4020,4020,4020,0
20230719,154200,633608055,4020,4020,4020,4020,0
20230719,154100,633608055,4020,4020,4020,4020,4014
20230719,154000,633608055,4020,4020,4020,4020,0
20230719,153900,633608055,4020,4020,4020,4020,0
20230719,153800,633608055,4020,4020,4020,4020,0
20230719,153700,633608055,4020,4020,4020,4020,0
20230719,153600,633608055,4020,4020,4020,4020,0
20230719,153500,633608055,4020,4020,4020,4020,0
20230719,153400,633608055,4020,4020,4020,4020,0
20230719,153300,633608055,4020,4020,4020,4020,0
20230719,153200,633608055,4020,4020,4020,4020,0
20230719,153100,633608055,4020,4020,4020,4020,0
20230719,153000,633608055,4020,4020,4020,4020,4014
20230719,152900,617471775,4020,4020,4020,4020,0
20230719,152800,617471775,4020,4020,4020,4020,0
20230719,152700,617471775,4020,4020,4020,4020,0
20230719,152600,617471775,4020,4020,4020,4020,0
20230719,152500,617471775,4020,4020,4020,4020,0
20230719,152400,617471775,4020,4020,4020,4020,0
20230719,152300,617471775,4020,4020,4020,4020,0
20230719,152200,617471775,4020,4020,4020,4020,0
20230719,152100,617471775,4020,4020,4020,4020,0
20230719,152000,617471775,4020,4020,4020,4020,0
20230719,151900,617471775,4020,4015,4020,4015,1337
20230719,151800,612103515,4015,4015,4020,4015,860
20230719,151700,608650055,4015,4015,4020,4015,207
20230719,151600,607818510,4015,4015,4015,4015,2693
20230719,151500,597006115,4015,4020,4020,4015,991
20230719,151400,593022345,4025,4020,4025,4020,10
20230719,151300,592982140,4020,4020,4025,4020,815
20230719,151200,589705580,4025,4020,4025,4020,2000
20230719,151100,581655940,4015,4025,4030,4015,2033
20230719,151000,573472330,4025,4015,4025,4010,1813
20230719,150900,566186830,4015,4015,4025,4010,7064
20230719,150800,537799810,4010,4020,4020,4010,8446
20230719,150700,503863525,4025,4025,4025,4020,7
20230719,150600,503835375,4025,4020,4025,4020,162
20230719,150500,503184125,4025,4025,4025,4020,1011
20230719,150400,499119850,4020,4020,4020,4020,690
20230719,150300,496346050,4025,4020,4025,4020,372
20230719,150200,494850605,4020,4020,4020,4020,925
20230719,150100,491132105,4020,4020,4020,4020,878
20230719,150000,487602545,4020,4015,4020,4015,401
20230719,145900,485992525,4020,4020,4020,4020,108
20230719,145800,485558365,4020,4015,4020,4015,154
20230719,145700,484939300,4015,4020,4020,4015,1698
20230719,145600,478121770,4015,4015,4015,4015,0
20230719,145500,478121770,4015,4020,4020,4015,427
20230719,145400,476405855,4015,4020,4020,4015,196
20230719,145300,475618785,4020,4020,4020,4015,163
20230719,145200,474964160,4015,4020,4020,4015,3104
20230719,145100,462496745,4015,4020,4020,4015,1691
20230719,145000,455699440,4020,4020,4020,4020,400
20230719,144900,454091440,4025,4025,4025,4020,659
20230719,144800,451442240,4020,4025,4025,4020,12
20230719,144700,451393945,4025,4020,4025,4020,712
20230719,144600,448531700,4020,4025,4025,4020,2829
20230719,144500,437158835,4025,4025,4025,4025,54
20230719,144400,436941485,4025,4030,4030,4025,1502
20230719,144300,430895685,4030,4030,4030,4030,313
20230719,144200,429634295,4030,4030,4030,4030,101
20230719,144100,429227265,4030,4030,4030,4030,42
20230719,144000,429058005,4030,4030,4030,4030,55
20230719,143900,428836355,4030,4030,4030,4030,55
20230719,143800,428614705,4030,4030,4030,4030,1
20230719,143700,428610675,4030,4030,4030,4030,56
20230719,143600,428384995,4030,4030,4030,4030,1
20230719,143500,428380965,4030,4030,4030,4030,8
20230719,143400,428348725,4030,4030,4030,4030,3
20230719,143300,428336635,4030,4030,4030,4030,156
20230719,143200,427707955,4035,4035,4035,4035,7
20230719,143100,427679710,4030,4030,4035,4030,153
20230719,143000,427063115,4030,4030,4030,4030,72
20230719,142900,426772955,4030,4030,4030,4030,2
20230719,142800,426764895,4030,4030,4030,4030,105
20230719,142700,426341745,4030,4030,4030,4030,1
20230719,142600,426337715,4030,4030,4030,4030,0
20230719,142500,426337715,4030,4030,4030,4030,66
20230719,142400,426071735,4030,4030,4030,4030,2
20230719,142300,426063675,4030,4030,4030,4030,1
20230719,142200,426059645,4030,4030,4030,4030,282
20230719,142100,424923185,4030,4030,4030,4030,2
20230719,142000,424915125,4025,4030,4030,4025,39
20230719,141900,424757995,4030,4030,4030,4030,1
20230719,141800,424753965,4035,4030,4035,4030,578
20230719,141700,422422125,4030,4030,4030,4030,200
20230719,141600,421616125,4030,4025,4030,4025,328
20230719,141500,420295450,4025,4025,4025,4020,2823
20230719,141400,408936010,4030,4035,4035,4025,3695
20230719,141300,394058935,4040,4035,4040,4035,4
20230719,141200,394042790,4035,4035,4035,4035,1
20230719,141100,394038755,4035,4035,4035,4035,494
20230719,141000,392045465,4035,4035,4035,4035,136
20230719,140900,391496705,4035,4035,4035,4035,1000
20230719,140800,387461705,4035,4035,4035,4035,0
20230719,140700,387461705,4035,4035,4035,4035,35
20230719,140600,387320480,4035,4035,4040,4035,946
20230719,140500,383503365,4035,4035,4035,4035,289
20230719,140400,382337250,4030,4030,4030,4030,629
20230719,140300,379802380,4035,4035,4035,4035,0
20230719,140200,379802380,4035,4035,4035,4035,90
20230719,140100,379439230,4040,4035,4040,4035,157
20230719,140000,378805725,4030,4035,4035,4030,650
20230719,135900,376186120,4035,4035,4035,4035,37
20230719,135800,376036825,4035,4040,4040,4035,764
20230719,135700,372954080,4040,4040,4040,4040,1
20230719,135600,372950040,4040,4035,4040,4035,15
20230719,135500,372889505,4035,4035,4035,4035,125
20230719,135400,372385130,4030,4035,4035,4030,250
20230719,135300,371376880,4035,4030,4035,4030,216
20230719,135200,370506130,4030,4030,4030,4030,114
20230719,135100,370046710,4035,4030,4035,4030,1030
20230719,135000,365890810,4030,4030,4030,4030,0
20230719,134900,365890810,4030,4030,4030,4030,139
20230719,134800,365330640,4030,4030,4030,4030,2
20230719,134700,365322580,4030,4030,4030,4030,3
20230719,134600,365310490,4030,4030,4030,4030,0
20230719,134500,365310490,4030,4030,4030,4030,0
20230719,134400,365310490,4030,4030,4030,4030,225
20230719,134300,364403740,4030,4030,4030,4030,0
20230719,134200,364403740,4030,4030,4030,4030,45
20230719,134100,364222390,4030,4030,4030,4030,5
20230719,134000,364202240,4030,4030,4030,4030,4
20230719,133900,364186120,4030,4030,4030,4030,141
20230719,133800,363617890,4030,4030,4030,4030,10
20230719,133700,363577590,4030,4030,4030,4030,2
20230719,133600,363569530,4025,4030,4030,4025,411
20230719,133500,361915130,4030,4035,4035,4030,3363
20230719,133400,348361970,4035,4035,4035,4035,110
20230719,133300,347918120,4035,4035,4035,4035,0
20230719,133200,347918120,4035,4035,4035,4035,0
20230719,133100,347918120,4035,4035,4035,4035,2274
20230719,133000,338742530,4035,4035,4035,4035,763
20230719,132900,335663825,4035,4035,4035,4035,0
20230719,132800,335663825,4035,4035,4035,4035,11
20230719,132700,335619440,4035,4035,4035,4035,6
20230719,132600,335595230,4035,4035,4035,4035,1
20230719,132500,335591195,4035,4035,4035,4035,0
20230719,132400,335591195,4035,4035,4035,4035,4
20230719,132300,335575055,4035,4035,4035,4035,31
20230719,132200,335449970,4035,4035,4035,4035,13
20230719,132100,335397515,4035,4035,4035,4035,0
20230719,132000,335397515,4035,4035,4035,4035,356
20230719,131900,333961055,4035,4035,4035,4035,3
20230719,131800,333948950,4035,4035,4035,4035,100
20230719,131700,333545450,4035,4035,4035,4035,0
20230719,131600,333545450,4035,4035,4035,4035,0
20230719,131500,333545450,4035,4035,4035,4035,0
20230719,131400,333545450,4035,4035,4035,4035,44
20230719,131300,333367910,4030,4030,4030,4030,1471
20230719,131200,327439780,4035,4035,4035,4035,4
20230719,131100,327423640,4035,4035,4035,4035,2
20230719,131000,327415570,4035,4035,4035,4035,32
20230719,130900,327286450,4035,4035,4035,4035,0
20230719,130800,327286450,4035,4035,4035,4035,137
20230719,130700,326733655,4035,4035,4035,4035,19
20230719,130600,326656990,4035,4035,4035,4035,1
20230719,130500,326652955,4035,4035,4035,4035,52
20230719,130400,326443135,4035,4035,4035,4035,43
20230719,130300,326269630,4035,4035,4035,4035,1
20230719,130200,326265595,4035,4035,4035,4035,1
20230719,130100,326261560,4035,4035,4035,4035,1
20230719,130000,326257525,4030,4030,4030,4030,240
20230719,125900,325290325,4030,4030,4030,4030,20
20230719,125800,325209725,4030,4030,4030,4030,503
20230719,125700,323182635,4030,4030,4030,4030,177
20230719,125600,322469325,4030,4030,4030,4030,92
20230719,125500,322098565,4030,4030,4030,4030,2
20230719,125400,322090505,4030,4025,4030,4025,6
20230719,125300,322066335,4030,4030,4030,4030,17
20230719,125200,321997825,4030,4030,4030,4030,152
20230719,125100,321385265,4030,4035,4035,4030,500
20230719,125000,319369265,4035,4035,4035,4035,0
20230719,124900,319369265,4035,4035,4035,4035,1001
20230719,124800,315330230,4030,4030,4030,4025,401
20230719,124700,313715200,4025,4025,4025,4025,0
20230719,124600,313715200,4025,4025,4030,4025,218
20230719,124500,312836680,4030,4030,4030,4025,235
20230719,124400,311889635,4025,4025,4025,4025,14
20230719,124300,311833285,4030,4030,4030,4030,291
20230719,124200,310660555,4030,4030,4030,4030,752
20230719,124100,307629995,4035,4030,4035,4030,10
20230719,124000,307589690,4030,4035,4035,4030,2
20230719,123900,307581625,4030,4030,4030,4030,350
20230719,123800,306171125,4030,4035,4035,4030,3036
20230719,123700,293935870,4035,4035,4035,4035,3878
20230719,123600,278288140,4035,4035,4035,4035,465
20230719,123500,276411865,4035,4035,4035,4035,20
20230719,123400,276331165,4035,4035,4035,4035,0
20230719,123300,276331165,4035,4035,4035,4035,47
20230719,123200,276141520,4030,4035,4035,4030,6
20230719,123100,276117320,4030,4030,4030,4030,0
20230719,123000,276117320,4030,4035,4035,4030,2
20230719,122900,276109255,4035,4040,4040,4035,596
20230719,122800,273704390,4040,4040,4040,4040,1
20230719,122700,273700350,4035,4035,4035,4035,100
20230719,122600,273296850,4040,4040,4040,4040,1
20230719,122500,273292810,4035,4040,4040,4035,81
20230719,122400,272965670,4040,4040,4040,4035,795
20230719,122300,269753875,4040,4040,4040,4040,0
20230719,122200,269753875,4040,4040,4040,4040,54
20230719,122100,269535715,4040,4040,4040,4040,23
20230719,122000,269442795,4035,4035,4035,4035,1627
20230719,121900,262877850,4040,4040,4040,4040,677
20230719,121800,260142770,4040,4040,4040,4040,1
20230719,121700,260138730,4040,4040,4040,4040,20
20230719,121600,260057930,4040,4040,4040,4040,248
20230719,121500,259056010,4040,4040,4040,4040,1
20230719,121400,259051970,4040,4040,4040,4040,743
20230719,121300,256050250,4040,4040,4040,4040,20
20230719,121200,255969450,4040,4040,4040,4040,634
20230719,121100,253408090,4035,4035,4035,4035,1
20230719,121000,253404055,4040,4035,4040,4035,30
20230719,120900,253282860,4040,4040,4040,4040,5
20230719,120800,253262660,4035,4040,4040,4035,3
20230719,120700,253250545,4035,4040,4040,4035,32
20230719,120600,253121270,4035,4035,4035,4035,0
20230719,120500,253121270,4035,4040,4040,4035,219
20230719,120400,252236520,4040,4040,4040,4040,5
20230719,120300,252216320,4035,4035,4035,4035,1
20230719,120200,252212285,4035,4035,4035,4035,0
20230719,120100,252212285,4035,4040,4040,4035,2931
20230719,120000,240385685,4040,4040,4040,4040,4
20230719,115900,240369525,4035,4035,4040,4035,12
20230719,115800,240321100,4035,4040,4040,4035,2
20230719,115700,240313025,4035,4040,4040,4035,2
20230719,115600,240304950,4040,4040,4040,4040,1
20230719,115500,240300910,4035,4040,4040,4035,3
20230719,115400,240288795,4035,4035,4035,4035,1
20230719,115300,240284760,4040,4040,4040,4040,174
20230719,115200,239581800,4040,4040,4040,4040,1
20230719,115100,239577760,4035,4040,4040,4035,49
20230719,115000,239380035,4035,4035,4035,4035,0
20230719,114900,239380035,4035,4040,4040,4035,13
20230719,114800,239327525,4035,4040,4040,4035,7
20230719,114700,239299255,4035,4035,4035,4035,50
20230719,114600,239097505,4035,4035,4040,4035,1540
20230719,114500,232883475,4035,4040,4040,4035,3
20230719,114400,232871360,4035,4040,4040,4035,501
20230719,114300,230849820,4035,4035,4035,4035,0
20230719,114200,230849820,4035,4040,4040,4035,3
20230719,114100,230837705,4035,4040,4040,4035,126
20230719,114000,230328675,4040,4040,4040,4040,45
20230719,113900,230146875,4040,4040,4040,4040,1903
20230719,113800,222458755,4045,4045,4045,4045,100
20230719,113700,222054255,4045,4045,4045,4045,3
20230719,113600,222042120,4045,4040,4045,4040,803
20230719,113500,218797985,4045,4045,4045,4045,22
20230719,113400,218708995,4045,4045,4045,4045,2
20230719,113300,218700905,4045,4045,4045,4045,10
20230719,113200,218660455,4045,4045,4045,4045,21
20230719,113100,218575510,4045,4045,4045,4045,411
20230719,113000,216913015,4040,4040,4040,4040,0
20230719,112900,216913015,4040,4040,4040,4040,0
20230719,112800,216913015,4040,4040,4040,4040,0
20230719,112700,216913015,4040,4045,4045,4040,207
20230719,112600,216075735,4045,4040,4045,4040,201
20230719,112500,215262695,4045,4045,4045,4045,320
20230719,112400,213968295,4045,4045,4045,4045,9
20230719,112300,213931890,4045,4045,4045,4045,0
20230719,112200,213931890,4045,4045,4045,4045,1364
20230719,112100,208414510,4040,4045,4045,4040,29
20230719,112000,208297210,4040,4040,4040,4040,2
20230719,111900,208289130,4045,4045,4045,4045,51
20230719,111800,208082835,4040,4040,4040,4040,299
20230719,111700,206874875,4045,4045,4045,4045,105
20230719,111600,206450150,4040,4040,4040,4040,0
20230719,111500,206450150,4040,4040,4040,4040,0
20230719,111400,206450150,4040,4045,4045,4040,70
20230719,111300,206167100,4040,4040,4040,4040,20
20230719,111200,206086300,4040,4040,4040,4040,3615
20230719,111100,191481700,4045,4045,4045,4045,0
20230719,111000,191481700,4045,4045,4045,4045,0
20230719,110900,191481700,4045,4045,4045,4045,0
20230719,110800,191481700,4045,4045,4045,4045,15
20230719,110700,191421025,4040,4045,4045,4040,146
20230719,110600,190831180,4045,4045,4045,4045,0
20230719,110500,190831180,4045,4045,4045,4040,35
20230719,110400,190689610,4040,4045,4045,4040,1617
20230719,110300,184150025,4045,4050,4050,4045,21
20230719,110200,184064980,4045,4045,4045,4045,301
20230719,110100,182847435,4045,4045,4050,4045,417
20230719,110000,181160420,4045,4050,4050,4045,519
20230719,105900,179060975,4045,4045,4045,4045,0
20230719,105800,179060975,4045,4045,4050,4045,112
20230719,105700,178607435,4045,4045,4050,4045,99
20230719,105600,178206695,4050,4050,4050,4045,67
20230719,105500,177935435,4045,4045,4050,4045,477
20230719,105400,176003770,4050,4050,4050,4045,635
20230719,105300,173432340,4055,4055,4055,4055,102
20230719,105200,173018730,4055,4055,4055,4055,180
20230719,105100,172288830,4060,4060,4060,4060,0
20230719,105000,172288830,4060,4050,4060,4045,1305
20230719,104900,167004030,4045,4055,4055,4045,4786
20230719,104800,147622295,4055,4055,4055,4055,0
20230719,104700,147622295,4055,4055,4055,4055,0
20230719,104600,147622295,4055,4055,4055,4055,0
20230719,104500,147622295,4055,4055,4055,4055,65
20230719,104400,147358720,4055,4055,4055,4055,1
20230719,104300,147354665,4060,4060,4060,4055,56
20230719,104200,147127575,4055,4055,4055,4055,15
20230719,104100,147066750,4055,4055,4055,4055,3789
20230719,104000,131702355,4050,4050,4050,4050,2
20230719,103900,131694255,4055,4055,4055,4055,1202
20230719,103800,126820145,4055,4055,4055,4055,0
20230719,103700,126820145,4055,4055,4055,4055,700
20230719,103600,123981645,4055,4055,4055,4055,54
20230719,103500,123762675,4050,4055,4055,4050,73
20230719,103400,123466930,4055,4055,4055,4055,65
20230719,103300,123203355,4055,4055,4055,4055,1
20230719,103200,123199300,4055,4055,4055,4050,137
20230719,103100,122644440,4055,4055,4055,4055,1
20230719,103000,122640385,4055,4055,4055,4050,66
20230719,102900,122373025,4050,4050,4050,4050,104
20230719,102800,121951825,4055,4055,4055,4050,57
20230719,102700,121720960,4055,4055,4055,4055,11
20230719,102600,121676355,4055,4055,4055,4055,9
20230719,102500,121639860,4055,4055,4055,4055,0
20230719,102400,121639860,4055,4055,4055,4055,0
20230719,102300,121639860,4055,4055,4055,4050,2255
20230719,102200,112506850,4055,4055,4055,4055,27
20230719,102100,112397365,4055,4055,4055,4055,0
20230719,102000,112397365,4055,4055,4055,4055,50
20230719,101900,112194615,4055,4055,4055,4055,21
20230719,101800,112109460,4055,4055,4055,4055,0
20230719,101700,112109460,4055,4055,4055,4055,179
20230719,101600,111383615,4055,4055,4055,4055,0
20230719,101500,111383615,4055,4055,4055,4055,58
20230719,101400,111148425,4055,4055,4055,4055,0
20230719,101300,111148425,4055,4055,4055,4055,0
20230719,101200,111148425,4055,4055,4055,4055,1083
20230719,101100,106756860,4055,4055,4055,4055,1
20230719,101000,106752805,4055,4055,4055,4055,2
20230719,100900,106744695,4055,4055,4055,4055,727
20230719,100800,103796710,4050,4050,4050,4050,19
20230719,100700,103719760,4050,4055,4055,4050,3169
20230719,100600,90885305,4055,4055,4055,4055,11
20230719,100500,90840700,4050,4055,4055,4050,200
20230719,100400,90030215,4055,4055,4055,4055,134
20230719,100300,89486845,4055,4055,4055,4055,22
20230719,100200,89397635,4065,4065,4065,4065,1
20230719,100100,89393570,4070,4070,4070,4070,34
20230719,100000,89255190,4070,4055,4070,4055,1789
20230719,095900,81987550,4055,4055,4055,4055,341
20230719,095800,80604795,4055,4055,4055,4055,0
20230719,095700,80604795,4055,4055,4055,4055,1
20230719,095600,80600740,4055,4055,4055,4055,1431
20230719,095500,74798035,4060,4060,4060,4060,1
20230719,095400,74793975,4055,4060,4060,4055,1050
20230719,095300,70535975,4055,4060,4060,4055,160
20230719,095200,69887125,4055,4055,4055,4055,65
20230719,095100,69623550,4055,4060,4060,4055,100
20230719,095000,69217565,4065,4060,4065,4060,296
20230719,094900,68015800,4060,4060,4060,4060,25
20230719,094800,67914300,4060,4060,4060,4060,0
20230719,094700,67914300,4060,4065,4065,4060,222
20230719,094600,67012975,4060,4065,4065,4060,240
20230719,094500,66038075,4060,4075,4075,4060,131
20230719,094400,65506200,4080,4080,4080,4080,100
20230719,094300,65098200,4080,4080,4080,4080,0
20230719,094200,65098200,4080,4075,4080,4065,80
20230719,094100,64772290,4070,4075,4075,4060,146
20230719,094000,64178455,4065,4065,4065,4065,0
20230719,093900,64178455,4065,4065,4065,4065,483
20230719,093800,62215060,4065,4065,4065,4065,4
20230719,093700,62198800,4060,4065,4065,4060,401
20230719,093600,60570735,4065,4065,4065,4065,51
20230719,093500,60363420,4065,4065,4065,4065,8
20230719,093400,60330900,4060,4060,4060,4060,110
20230719,093300,59884300,4060,4065,4065,4060,305
20230719,093200,58645975,4065,4065,4065,4065,325
20230719,093100,57324850,4065,4070,4075,4065,159
20230719,093000,56677695,4075,4080,4080,4070,269
20230719,092900,55580780,4080,4085,4085,4075,310
20230719,092800,54315980,4085,4085,4100,4085,2474
20230719,092700,44184875,4085,4080,4085,4080,509
20230719,092600,42107605,4080,4065,4080,4065,1273
20230719,092500,36927370,4060,4060,4060,4060,519
20230719,092400,34820230,4065,4060,4065,4060,163
20230719,092300,34158445,4060,4060,4060,4060,18
20230719,092200,34085365,4060,4060,4060,4060,1
20230719,092100,34081305,4060,4060,4060,4060,258
20230719,092000,33033825,4065,4065,4065,4065,1
20230719,091900,33029760,4060,4055,4060,4055,187
20230719,091800,32270630,4055,4050,4055,4045,445
20230719,091700,30468200,4045,4050,4050,4045,92
20230719,091600,30095605,4045,4050,4050,4045,11
20230719,091500,30051060,4045,4050,4050,4045,3
20230719,091400,30038915,4055,4050,4055,4045,1272
20230719,091300,24882480,4050,4050,4050,4050,126
20230719,091200,24372180,4050,4055,4055,4050,880
20230719,091100,20808070,4055,4055,4055,4055,51
20230719,091000,20601265,4050,4055,4055,4050,276
20230719,090900,19482545,4060,4065,4065,4060,6
20230719,090800,19458160,4060,4055,4060,4055,67
20230719,090700,19186340,4050,4055,4055,4050,603
20230719,090600,16743965,4060,4065,4065,4060,429
20230719,090500,15001935,4065,4070,4070,4065,61
20230719,090400,14753965,4065,4065,4065,4060,113
20230719,090300,14294630,4060,4080,4080,4060,1732
20230719,090200,7245285,4080,4075,4080,4075,918
20230719,090100,3503960,4080,4080,4080,4075,565
20230719,090000,1198865,4080,4075,4085,4075,294