KissMeData/045340/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191800,178877265,4710,4710,4710,4710,1340
20230717,191700,178877265,4710,4710,4710,4710,0
20230717,191600,178877265,4710,4710,4710,4710,0
20230717,191500,178877265,4710,4710,4710,4710,0
20230717,191400,178877265,4710,4710,4710,4710,0
20230717,191300,178877265,4710,4710,4710,4710,0
20230717,191200,178877265,4710,4710,4710,4710,0
20230717,191100,178877265,4710,4710,4710,4710,0
20230717,191000,178877265,4710,4710,4710,4710,0
20230717,190900,178877265,4710,4710,4710,4710,0
20230717,190800,178877265,4710,4710,4710,4710,0
20230717,190700,178877265,4710,4710,4710,4710,0
20230717,190600,178877265,4710,4710,4710,4710,0
20230717,190500,178877265,4710,4710,4710,4710,0
20230717,190400,178877265,4710,4710,4710,4710,0
20230717,190300,178877265,4710,4710,4710,4710,0
20230717,190200,178877265,4710,4710,4710,4710,0
20230717,190100,178877265,4710,4710,4710,4710,0
20230717,190000,178877265,4710,4710,4710,4710,0
20230717,185900,178877265,4710,4710,4710,4710,0
20230717,185800,178877265,4710,4710,4710,4710,0
20230717,185700,178877265,4710,4710,4710,4710,0
20230717,185600,178877265,4710,4710,4710,4710,0
20230717,185500,178877265,4710,4710,4710,4710,0
20230717,185400,178877265,4710,4710,4710,4710,0
20230717,185300,178877265,4710,4710,4710,4710,0
20230717,185200,178877265,4710,4710,4710,4710,0
20230717,185100,178877265,4710,4710,4710,4710,0
20230717,185000,178877265,4710,4710,4710,4710,0
20230717,184900,178877265,4710,4710,4710,4710,0
20230717,184800,178877265,4710,4710,4710,4710,1340
20230717,184700,178877265,4710,4710,4710,4710,0
20230717,184600,178877265,4710,4710,4710,4710,0
20230717,184500,178877265,4710,4710,4710,4710,0
20230717,184400,178877265,4710,4710,4710,4710,0
20230717,184300,178877265,4710,4710,4710,4710,0
20230717,184200,178877265,4710,4710,4710,4710,0
20230717,184100,178877265,4710,4710,4710,4710,0
20230717,184000,178877265,4710,4710,4710,4710,0
20230717,183900,178877265,4710,4710,4710,4710,0
20230717,183800,178877265,4710,4710,4710,4710,0
20230717,183700,178877265,4710,4710,4710,4710,0
20230717,183600,178877265,4710,4710,4710,4710,0
20230717,183500,178877265,4710,4710,4710,4710,0
20230717,183400,178877265,4710,4710,4710,4710,0
20230717,183300,178877265,4710,4710,4710,4710,0
20230717,183200,178877265,4710,4710,4710,4710,0
20230717,183100,178877265,4710,4710,4710,4710,0
20230717,183000,178877265,4710,4710,4710,4710,0
20230717,182900,178877265,4710,4710,4710,4710,0
20230717,182800,178877265,4710,4710,4710,4710,0
20230717,182700,178877265,4710,4710,4710,4710,0
20230717,182600,178877265,4710,4710,4710,4710,0
20230717,182500,178877265,4710,4710,4710,4710,0
20230717,182400,178877265,4710,4710,4710,4710,0
20230717,182300,178877265,4710,4710,4710,4710,0
20230717,182200,178877265,4710,4710,4710,4710,0
20230717,182100,178877265,4710,4710,4710,4710,0
20230717,182000,178877265,4710,4710,4710,4710,0
20230717,181900,178877265,4710,4710,4710,4710,0
20230717,181800,178877265,4710,4710,4710,4710,1340
20230717,181700,178877265,4710,4710,4710,4710,0
20230717,181600,178877265,4710,4710,4710,4710,0
20230717,181500,178877265,4710,4710,4710,4710,0
20230717,181400,178877265,4710,4710,4710,4710,0
20230717,181300,178877265,4710,4710,4710,4710,0
20230717,181200,178877265,4710,4710,4710,4710,0
20230717,181100,178877265,4710,4710,4710,4710,0
20230717,181000,178877265,4710,4710,4710,4710,0
20230717,180900,178877265,4710,4710,4710,4710,0
20230717,180800,178877265,4710,4710,4710,4710,0
20230717,180700,178877265,4710,4710,4710,4710,0
20230717,180600,178877265,4710,4710,4710,4710,0
20230717,180500,178877265,4710,4710,4710,4710,0
20230717,180400,178877265,4710,4710,4710,4710,0
20230717,180300,178877265,4710,4710,4710,4710,0
20230717,180200,178877265,4710,4710,4710,4710,0
20230717,180100,178877265,4710,4710,4710,4710,0
20230717,180000,178877265,4710,4710,4710,4710,0
20230717,175900,178877265,4710,4710,4710,4710,0
20230717,175800,178877265,4710,4710,4710,4710,0
20230717,175700,178877265,4710,4710,4710,4710,0
20230717,175600,178877265,4710,4710,4710,4710,0
20230717,175500,178877265,4710,4710,4710,4710,0
20230717,175400,178877265,4710,4710,4710,4710,0
20230717,175300,178877265,4710,4710,4710,4710,0
20230717,175200,178877265,4710,4710,4710,4710,0
20230717,175100,178877265,4710,4710,4710,4710,0
20230717,175000,178877265,4710,4710,4710,4710,0
20230717,174900,178877265,4710,4710,4710,4710,0
20230717,174800,178877265,4710,4710,4710,4710,1340
20230717,174700,178877265,4710,4710,4710,4710,0
20230717,174600,178877265,4710,4710,4710,4710,0
20230717,174500,178877265,4710,4710,4710,4710,0
20230717,174400,178877265,4710,4710,4710,4710,0
20230717,174300,178877265,4710,4710,4710,4710,0
20230717,174200,178877265,4710,4710,4710,4710,0
20230717,174100,178877265,4710,4710,4710,4710,0
20230717,174000,178877265,4710,4710,4710,4710,0
20230717,173900,178877265,4710,4710,4710,4710,0
20230717,173800,178877265,4710,4710,4710,4710,0
20230717,173700,178877265,4710,4710,4710,4710,0
20230717,173600,178877265,4710,4710,4710,4710,0
20230717,173500,178877265,4710,4710,4710,4710,0
20230717,173400,178877265,4710,4710,4710,4710,0
20230717,173300,178877265,4710,4710,4710,4710,0
20230717,173200,178877265,4710,4710,4710,4710,0
20230717,173100,178877265,4710,4710,4710,4710,0
20230717,173000,178877265,4710,4710,4710,4710,0
20230717,172900,178877265,4710,4710,4710,4710,0
20230717,172800,178877265,4710,4710,4710,4710,0
20230717,172700,178877265,4710,4710,4710,4710,0
20230717,172600,178877265,4710,4710,4710,4710,0
20230717,172500,178877265,4710,4710,4710,4710,0
20230717,172400,178877265,4710,4710,4710,4710,0
20230717,172300,178877265,4710,4710,4710,4710,0
20230717,172200,178877265,4710,4710,4710,4710,0
20230717,172100,178877265,4710,4710,4710,4710,0
20230717,172000,178877265,4710,4710,4710,4710,0
20230717,171900,178877265,4710,4710,4710,4710,0
20230717,171800,178877265,4710,4710,4710,4710,1340
20230717,171700,178877265,4710,4710,4710,4710,0
20230717,171600,178877265,4710,4710,4710,4710,0
20230717,171500,178877265,4710,4710,4710,4710,0
20230717,171400,178877265,4710,4710,4710,4710,0
20230717,171300,178877265,4710,4710,4710,4710,0
20230717,171200,178877265,4710,4710,4710,4710,0
20230717,171100,178877265,4710,4710,4710,4710,0
20230717,171000,178877265,4710,4710,4710,4710,0
20230717,170900,178877265,4710,4710,4710,4710,0
20230717,170800,178877265,4710,4710,4710,4710,0
20230717,170700,178877265,4710,4710,4710,4710,0
20230717,170600,178877265,4710,4710,4710,4710,0
20230717,170500,178877265,4710,4710,4710,4710,0
20230717,170400,178877265,4710,4710,4710,4710,0
20230717,170300,178877265,4710,4710,4710,4710,0
20230717,170200,178877265,4710,4710,4710,4710,0
20230717,170100,178877265,4710,4710,4710,4710,0
20230717,170000,178877265,4710,4710,4710,4710,0
20230717,165900,178877265,4710,4710,4710,4710,0
20230717,165800,178877265,4710,4710,4710,4710,0
20230717,165700,178877265,4710,4710,4710,4710,0
20230717,165600,178877265,4710,4710,4710,4710,0
20230717,165500,178877265,4710,4710,4710,4710,0
20230717,165400,178877265,4710,4710,4710,4710,0
20230717,165300,178877265,4710,4710,4710,4710,0
20230717,165200,178877265,4710,4710,4710,4710,0
20230717,165100,178877265,4710,4710,4710,4710,0
20230717,165000,178877265,4710,4710,4710,4710,0
20230717,164900,178877265,4710,4710,4710,4710,0
20230717,164800,178877265,4710,4710,4710,4710,1340
20230717,164700,178877265,4710,4710,4710,4710,0
20230717,164600,178877265,4710,4710,4710,4710,0
20230717,164500,178877265,4710,4710,4710,4710,0
20230717,164400,178877265,4710,4710,4710,4710,0
20230717,164300,178877265,4710,4710,4710,4710,0
20230717,164200,178877265,4710,4710,4710,4710,0
20230717,164100,178877265,4710,4710,4710,4710,0
20230717,164000,178877265,4710,4710,4710,4710,0
20230717,163900,178877265,4710,4710,4710,4710,0
20230717,163800,178877265,4710,4710,4710,4710,0
20230717,163700,178877265,4710,4710,4710,4710,0
20230717,163600,178877265,4710,4710,4710,4710,0
20230717,163500,178877265,4710,4710,4710,4710,0
20230717,163400,178877265,4710,4710,4710,4710,0
20230717,163300,178877265,4710,4710,4710,4710,0
20230717,163200,178877265,4710,4710,4710,4710,0
20230717,163100,178877265,4710,4710,4710,4710,0
20230717,163000,178877265,4710,4710,4710,4710,0
20230717,162900,178877265,4710,4710,4710,4710,0
20230717,162800,178877265,4710,4710,4710,4710,0
20230717,162700,178877265,4710,4710,4710,4710,0
20230717,162600,178877265,4710,4710,4710,4710,0
20230717,162500,178877265,4710,4710,4710,4710,0
20230717,162400,178877265,4710,4710,4710,4710,0
20230717,162300,178877265,4710,4710,4710,4710,0
20230717,162200,178877265,4710,4710,4710,4710,0
20230717,162100,178877265,4710,4710,4710,4710,0
20230717,162000,178877265,4710,4710,4710,4710,0
20230717,161900,178877265,4710,4710,4710,4710,0
20230717,161800,178877265,4710,4710,4710,4710,1340
20230717,161700,178877265,4710,4710,4710,4710,0
20230717,161600,178877265,4710,4710,4710,4710,0
20230717,161500,178877265,4710,4710,4710,4710,0
20230717,161400,178877265,4710,4710,4710,4710,0
20230717,161300,178877265,4710,4710,4710,4710,0
20230717,161200,178877265,4710,4710,4710,4710,0
20230717,161100,178877265,4710,4710,4710,4710,0
20230717,161000,178877265,4710,4710,4710,4710,0
20230717,160900,178877265,4710,4710,4710,4710,0
20230717,160800,178877265,4710,4710,4710,4710,0
20230717,160700,178877265,4710,4710,4710,4710,0
20230717,160600,178877265,4710,4710,4710,4710,0
20230717,160500,178877265,4710,4710,4710,4710,0
20230717,160400,178877265,4710,4710,4710,4710,0
20230717,160300,178877265,4710,4710,4710,4710,0
20230717,160200,178877265,4710,4710,4710,4710,0
20230717,160100,178877265,4710,4710,4710,4710,0
20230717,160000,178877265,4710,4710,4710,4710,0
20230717,155900,178877265,4710,4710,4710,4710,0
20230717,155800,178877265,4710,4710,4710,4710,0
20230717,155700,178877265,4710,4710,4710,4710,0
20230717,155600,178877265,4710,4710,4710,4710,0
20230717,155500,178877265,4710,4710,4710,4710,0
20230717,155400,178877265,4710,4710,4710,4710,0
20230717,155300,178877265,4710,4710,4710,4710,0
20230717,155200,178877265,4710,4710,4710,4710,0
20230717,155100,178877265,4710,4710,4710,4710,0
20230717,155000,178877265,4710,4710,4710,4710,0
20230717,154900,178877265,4710,4710,4710,4710,0
20230717,154800,178877265,4710,4710,4710,4710,1340
20230717,154700,178877265,4710,4710,4710,4710,0
20230717,154600,178877265,4710,4710,4710,4710,0
20230717,154500,178877265,4710,4710,4710,4710,0
20230717,154400,178877265,4710,4710,4710,4710,0
20230717,154300,178877265,4710,4710,4710,4710,0
20230717,154200,178877265,4710,4710,4710,4710,0
20230717,154100,178877265,4710,4710,4710,4710,0
20230717,154000,178877265,4710,4710,4710,4710,0
20230717,153900,178877265,4710,4710,4710,4710,0
20230717,153800,178877265,4710,4710,4710,4710,0
20230717,153700,178877265,4710,4710,4710,4710,0
20230717,153600,178877265,4710,4710,4710,4710,0
20230717,153500,178877265,4710,4710,4710,4710,0
20230717,153400,178877265,4710,4710,4710,4710,0
20230717,153300,178877265,4710,4710,4710,4710,0
20230717,153200,178877265,4710,4710,4710,4710,0
20230717,153100,178877265,4710,4710,4710,4710,0
20230717,153000,178877265,4710,4710,4710,4710,1340
20230717,152900,172565865,4730,4730,4730,4730,0
20230717,152800,172565865,4730,4730,4730,4730,0
20230717,152700,172565865,4730,4730,4730,4730,0
20230717,152600,172565865,4730,4730,4730,4730,0
20230717,152500,172565865,4730,4730,4730,4730,0
20230717,152400,172565865,4730,4730,4730,4730,0
20230717,152300,172565865,4730,4730,4730,4730,0
20230717,152200,172565865,4730,4730,4730,4730,0
20230717,152100,172565865,4730,4730,4730,4730,0
20230717,152000,172565865,4730,4730,4730,4730,0
20230717,151900,172565865,4730,4730,4730,4730,0
20230717,151800,172565865,4730,4730,4730,4730,61
20230717,151700,172277335,4730,4730,4730,4730,0
20230717,151600,172277335,4730,4730,4730,4730,5
20230717,151500,172253685,4730,4730,4730,4730,54
20230717,151400,171998265,4730,4730,4730,4730,0
20230717,151300,171998265,4730,4730,4730,4730,1
20230717,151200,171993535,4730,4730,4730,4730,0
20230717,151100,171993535,4730,4730,4730,4730,0
20230717,151000,171993535,4730,4730,4730,4725,791
20230717,150900,168252685,4730,4730,4730,4730,0
20230717,150800,168252685,4730,4730,4730,4730,0
20230717,150700,168252685,4730,4730,4730,4730,1
20230717,150600,168247955,4745,4745,4745,4745,80
20230717,150500,167868355,4745,4745,4745,4745,19
20230717,150400,167778200,4750,4750,4750,4750,0
20230717,150300,167778200,4750,4750,4750,4750,0
20230717,150200,167778200,4750,4750,4750,4750,0
20230717,150100,167778200,4750,4750,4750,4750,0
20230717,150000,167778200,4750,4750,4750,4750,0
20230717,145900,167778200,4750,4750,4750,4750,0
20230717,145800,167778200,4750,4750,4750,4750,0
20230717,145700,167778200,4750,4735,4750,4735,10
20230717,145600,167730760,4735,4735,4735,4735,0
20230717,145500,167730760,4735,4735,4735,4735,96
20230717,145400,167276200,4735,4735,4735,4735,0
20230717,145300,167276200,4735,4735,4735,4735,10
20230717,145200,167228850,4750,4750,4750,4750,0
20230717,145100,167228850,4750,4750,4750,4750,0
20230717,145000,167228850,4750,4750,4750,4750,70
20230717,144900,166896350,4750,4750,4750,4750,15
20230717,144800,166825100,4750,4745,4750,4745,40
20230717,144700,166635255,4750,4750,4750,4750,0
20230717,144600,166635255,4750,4735,4750,4735,115
20230717,144500,166090580,4740,4750,4750,4740,47
20230717,144400,165867700,4750,4750,4750,4750,0
20230717,144300,165867700,4750,4750,4750,4750,0
20230717,144200,165867700,4750,4750,4750,4750,10
20230717,144100,165820200,4750,4750,4750,4750,6
20230717,144000,165791700,4750,4750,4750,4750,15
20230717,143900,165720450,4750,4745,4750,4745,360
20230717,143800,164010875,4745,4745,4745,4745,0
20230717,143700,164010875,4745,4745,4745,4745,0
20230717,143600,164010875,4745,4745,4745,4745,0
20230717,143500,164010875,4745,4745,4745,4745,0
20230717,143400,164010875,4745,4745,4745,4745,320
20230717,143300,162492475,4745,4745,4745,4745,11
20230717,143200,162440280,4730,4730,4730,4730,0
20230717,143100,162440280,4730,4730,4730,4730,0
20230717,143000,162440280,4730,4730,4730,4730,0
20230717,142900,162440280,4730,4730,4730,4730,406
20230717,142800,160519900,4730,4730,4730,4730,1057
20230717,142700,155520290,4730,4730,4730,4730,0
20230717,142600,155520290,4730,4730,4730,4730,0
20230717,142500,155520290,4730,4730,4730,4730,0
20230717,142400,155520290,4730,4730,4730,4730,0
20230717,142300,155520290,4730,4730,4730,4730,0
20230717,142200,155520290,4730,4730,4730,4730,0
20230717,142100,155520290,4730,4730,4730,4730,0
20230717,142000,155520290,4730,4730,4730,4730,10
20230717,141900,155472990,4730,4730,4730,4730,30
20230717,141800,155331090,4720,4720,4720,4720,0
20230717,141700,155331090,4720,4720,4720,4720,577
20230717,141600,152607650,4720,4720,4720,4720,1
20230717,141500,152602930,4730,4730,4730,4730,0
20230717,141400,152602930,4730,4730,4730,4730,0
20230717,141300,152602930,4730,4730,4730,4730,0
20230717,141200,152602930,4730,4730,4730,4730,5
20230717,141100,152579280,4730,4730,4730,4730,0
20230717,141000,152579280,4730,4730,4730,4730,0
20230717,140900,152579280,4730,4730,4730,4730,0
20230717,140800,152579280,4730,4730,4730,4730,105
20230717,140700,152082630,4730,4730,4730,4730,1
20230717,140600,152077900,4730,4730,4730,4730,0
20230717,140500,152077900,4730,4730,4730,4730,19
20230717,140400,151988030,4730,4730,4730,4730,10
20230717,140300,151940730,4740,4740,4740,4740,0
20230717,140200,151940730,4740,4740,4740,4740,0
20230717,140100,151940730,4740,4740,4740,4740,0
20230717,140000,151940730,4740,4740,4740,4740,0
20230717,135900,151940730,4740,4740,4740,4740,0
20230717,135800,151940730,4740,4740,4740,4740,0
20230717,135700,151940730,4740,4740,4740,4740,105
20230717,135600,151443030,4710,4710,4710,4710,0
20230717,135500,151443030,4710,4710,4710,4710,0
20230717,135400,151443030,4710,4710,4710,4710,10
20230717,135300,151395930,4700,4700,4700,4700,0
20230717,135200,151395930,4700,4700,4700,4700,0
20230717,135100,151395930,4700,4700,4700,4700,0
20230717,135000,151395930,4700,4700,4700,4700,0
20230717,134900,151395930,4700,4700,4700,4700,0
20230717,134800,151395930,4700,4700,4700,4700,0
20230717,134700,151395930,4700,4700,4700,4700,97
20230717,134600,150940030,4700,4700,4700,4700,0
20230717,134500,150940030,4700,4700,4700,4700,0
20230717,134400,150940030,4700,4700,4700,4700,0
20230717,134300,150940030,4700,4700,4700,4700,0
20230717,134200,150940030,4700,4700,4700,4700,34
20230717,134100,150780230,4700,4700,4700,4700,0
20230717,134000,150780230,4700,4705,4705,4700,200
20230717,133900,149839975,4700,4700,4700,4700,0
20230717,133800,149839975,4700,4700,4700,4700,0
20230717,133700,149839975,4700,4700,4700,4700,0
20230717,133600,149839975,4700,4700,4700,4700,0
20230717,133500,149839975,4700,4700,4700,4700,0
20230717,133400,149839975,4700,4700,4700,4700,0
20230717,133300,149839975,4700,4700,4700,4700,0
20230717,133200,149839975,4700,4700,4700,4700,0
20230717,133100,149839975,4700,4700,4700,4700,10
20230717,133000,149792975,4730,4730,4730,4730,0
20230717,132900,149792975,4730,4730,4730,4730,0
20230717,132800,149792975,4730,4730,4730,4730,4
20230717,132700,149774055,4700,4710,4710,4700,391
20230717,132600,147933560,4710,4710,4710,4710,0
20230717,132500,147933560,4710,4710,4710,4710,0
20230717,132400,147933560,4710,4710,4710,4710,0
20230717,132300,147933560,4710,4710,4710,4710,10
20230717,132200,147886460,4715,4715,4715,4715,0
20230717,132100,147886460,4715,4715,4715,4715,0
20230717,132000,147886460,4715,4715,4715,4715,105
20230717,131900,147391385,4715,4715,4715,4715,12
20230717,131800,147334805,4715,4715,4715,4715,13
20230717,131700,147273510,4715,4715,4715,4715,324
20230717,131600,145745850,4715,4715,4715,4715,0
20230717,131500,145745850,4715,4715,4715,4715,40
20230717,131400,145557250,4755,4755,4755,4755,0
20230717,131300,145557250,4755,4755,4755,4755,0
20230717,131200,145557250,4755,4755,4755,4755,0
20230717,131100,145557250,4755,4755,4755,4755,0
20230717,131000,145557250,4755,4755,4755,4755,0
20230717,130900,145557250,4755,4755,4755,4755,5
20230717,130800,145533475,4705,4705,4705,4705,0
20230717,130700,145533475,4705,4705,4705,4705,0
20230717,130600,145533475,4705,4705,4705,4705,0
20230717,130500,145533475,4705,4705,4705,4705,0
20230717,130400,145533475,4705,4720,4720,4705,177
20230717,130300,144699595,4725,4750,4750,4725,35
20230717,130200,144533665,4760,4760,4760,4760,0
20230717,130100,144533665,4760,4760,4760,4760,0
20230717,130000,144533665,4760,4760,4760,4760,0
20230717,125900,144533665,4760,4760,4760,4760,0
20230717,125800,144533665,4760,4760,4760,4760,0
20230717,125700,144533665,4760,4760,4760,4760,0
20230717,125600,144533665,4760,4760,4760,4760,0
20230717,125500,144533665,4760,4760,4760,4760,0
20230717,125400,144533665,4760,4760,4760,4760,0
20230717,125300,144533665,4760,4760,4760,4760,0
20230717,125200,144533665,4760,4760,4760,4760,0
20230717,125100,144533665,4760,4760,4760,4760,0
20230717,125000,144533665,4760,4760,4760,4760,0
20230717,124900,144533665,4760,4760,4760,4760,0
20230717,124800,144533665,4760,4760,4760,4760,0
20230717,124700,144533665,4760,4760,4760,4760,1
20230717,124600,144528905,4760,4760,4760,4760,0
20230717,124500,144528905,4760,4760,4760,4760,10
20230717,124400,144481305,4760,4760,4760,4760,0
20230717,124300,144481305,4760,4760,4760,4760,0
20230717,124200,144481305,4760,4760,4760,4760,0
20230717,124100,144481305,4760,4760,4760,4760,0
20230717,124000,144481305,4760,4760,4760,4760,103
20230717,123900,143991025,4760,4760,4760,4760,1500
20230717,123800,136851025,4760,4760,4760,4760,0
20230717,123700,136851025,4760,4760,4760,4760,461
20230717,123600,134656665,4760,4760,4760,4760,11
20230717,123500,134604305,4760,4760,4760,4760,0
20230717,123400,134604305,4760,4760,4760,4760,644
20230717,123300,131538865,4765,4765,4765,4765,10
20230717,123200,131491215,4765,4765,4765,4765,0
20230717,123100,131491215,4765,4765,4765,4765,0
20230717,123000,131491215,4765,4765,4765,4765,100
20230717,122900,131014715,4765,4765,4765,4765,0
20230717,122800,131014715,4765,4765,4765,4765,0
20230717,122700,131014715,4765,4765,4765,4760,703
20230717,122600,127665680,4760,4725,4760,4725,2129
20230717,122500,117537790,4725,4725,4725,4725,0
20230717,122400,117537790,4725,4725,4725,4725,0
20230717,122300,117537790,4725,4725,4725,4725,0
20230717,122200,117537790,4725,4725,4725,4725,1
20230717,122100,117533065,4695,4695,4695,4695,150
20230717,122000,116828815,4695,4695,4695,4695,0
20230717,121900,116828815,4695,4695,4695,4695,0
20230717,121800,116828815,4695,4695,4695,4695,0
20230717,121700,116828815,4695,4695,4695,4695,1
20230717,121600,116824120,4725,4725,4725,4725,0
20230717,121500,116824120,4725,4725,4725,4725,1
20230717,121400,116819395,4695,4695,4695,4695,0
20230717,121300,116819395,4695,4700,4700,4695,2
20230717,121200,116810000,4695,4695,4695,4695,0
20230717,121100,116810000,4695,4695,4695,4695,0
20230717,121000,116810000,4695,4695,4695,4695,162
20230717,120900,116049410,4695,4695,4695,4695,1
20230717,120800,116044715,4690,4690,4690,4690,0
20230717,120700,116044715,4690,4690,4690,4690,0
20230717,120600,116044715,4690,4690,4690,4690,0
20230717,120500,116044715,4690,4700,4700,4690,413
20230717,120400,114105810,4690,4715,4715,4690,1149
20230717,120300,108705590,4730,4730,4730,4730,0
20230717,120200,108705590,4730,4730,4730,4730,0
20230717,120100,108705590,4730,4730,4730,4730,0
20230717,120000,108705590,4730,4720,4730,4710,1347
20230717,115900,102361170,4710,4720,4720,4710,12
20230717,115800,102304630,4725,4725,4725,4725,2
20230717,115700,102295180,4730,4730,4730,4730,0
20230717,115600,102295180,4730,4730,4730,4730,0
20230717,115500,102295180,4730,4730,4730,4730,0
20230717,115400,102295180,4730,4730,4730,4730,0
20230717,115300,102295180,4730,4730,4730,4730,50
20230717,115200,102058680,4730,4730,4730,4730,0
20230717,115100,102058680,4730,4730,4730,4730,2
20230717,115000,102049220,4755,4755,4755,4755,0
20230717,114900,102049220,4755,4755,4755,4755,0
20230717,114800,102049220,4755,4755,4755,4755,10
20230717,114700,102001670,4760,4760,4760,4760,0
20230717,114600,102001670,4760,4760,4760,4760,1
20230717,114500,101996910,4755,4755,4755,4755,10
20230717,114400,101949360,4755,4755,4755,4755,0
20230717,114300,101949360,4755,4755,4755,4755,0
20230717,114200,101949360,4755,4755,4755,4755,30
20230717,114100,101806710,4755,4755,4755,4755,0
20230717,114000,101806710,4755,4755,4755,4755,2
20230717,113900,101797200,4755,4755,4755,4755,1
20230717,113800,101792445,4710,4710,4710,4710,60
20230717,113700,101509845,4750,4750,4750,4750,30
20230717,113600,101367345,4750,4725,4750,4705,104
20230717,113500,100877320,4750,4750,4750,4750,378
20230717,113400,99081820,4750,4750,4750,4750,0
20230717,113300,99081820,4750,4720,4750,4720,12
20230717,113200,99024925,4720,4720,4720,4720,0
20230717,113100,99024925,4720,4720,4720,4720,0
20230717,113000,99024925,4720,4720,4720,4720,18
20230717,112900,98939965,4730,4730,4730,4730,0
20230717,112800,98939965,4730,4730,4730,4730,0
20230717,112700,98939965,4730,4730,4730,4730,0
20230717,112600,98939965,4730,4730,4730,4730,0
20230717,112500,98939965,4730,4730,4730,4730,245
20230717,112400,97781115,4735,4735,4735,4735,324
20230717,112300,96246975,4735,4735,4735,4735,0
20230717,112200,96246975,4735,4735,4735,4735,0
20230717,112100,96246975,4735,4740,4740,4735,177
20230717,112000,95408875,4745,4735,4745,4735,102
20230717,111900,94924895,4735,4735,4735,4735,0
20230717,111800,94924895,4735,4735,4735,4735,0
20230717,111700,94924895,4735,4735,4735,4735,150
20230717,111600,94214645,4735,4735,4735,4735,82
20230717,111500,93826375,4720,4720,4720,4720,67
20230717,111400,93510135,4720,4720,4720,4720,50
20230717,111300,93274135,4705,4705,4705,4705,20
20230717,111200,93180035,4705,4705,4705,4705,0
20230717,111100,93180035,4705,4705,4705,4705,0
20230717,111000,93180035,4705,4705,4705,4705,0
20230717,110900,93180035,4705,4705,4705,4705,1
20230717,110800,93175330,4700,4705,4705,4700,200
20230717,110700,92235265,4710,4710,4710,4710,363
20230717,110600,90525535,4695,4695,4695,4695,0
20230717,110500,90525535,4695,4695,4695,4695,50
20230717,110400,90290785,4695,4695,4695,4695,0
20230717,110300,90290785,4695,4695,4695,4695,26
20230717,110200,90168715,4695,4695,4695,4695,0
20230717,110100,90168715,4695,4695,4695,4695,0
20230717,110000,90168715,4695,4695,4695,4695,0
20230717,105900,90168715,4695,4695,4695,4695,0
20230717,105800,90168715,4695,4695,4695,4695,2
20230717,105700,90159325,4695,4695,4695,4695,0
20230717,105600,90159325,4695,4695,4695,4695,10
20230717,105500,90112375,4695,4695,4695,4695,0
20230717,105400,90112375,4695,4695,4695,4695,0
20230717,105300,90112375,4695,4695,4695,4695,0
20230717,105200,90112375,4695,4695,4695,4695,0
20230717,105100,90112375,4695,4690,4695,4690,859
20230717,105000,86079880,4695,4695,4695,4695,1478
20230717,104900,79140670,4695,4695,4695,4695,0
20230717,104800,79140670,4695,4695,4695,4695,0
20230717,104700,79140670,4695,4695,4695,4695,0
20230717,104600,79140670,4695,4695,4695,4695,4
20230717,104500,79121890,4705,4695,4705,4695,13
20230717,104400,79060765,4695,4695,4695,4695,0
20230717,104300,79060765,4695,4695,4695,4695,2
20230717,104200,79051375,4690,4690,4690,4690,250
20230717,104100,77878875,4680,4680,4680,4680,0
20230717,104000,77878875,4680,4685,4690,4680,1010
20230717,103900,73143525,4685,4685,4685,4685,0
20230717,103800,73143525,4685,4685,4685,4685,0
20230717,103700,73143525,4685,4685,4685,4685,410
20230717,103600,71222675,4685,4685,4685,4685,110
20230717,103500,70707325,4690,4690,4690,4690,40
20230717,103400,70519725,4690,4695,4695,4690,30
20230717,103300,70378935,4690,4690,4690,4690,0
20230717,103200,70378935,4690,4690,4690,4690,0
20230717,103100,70378935,4690,4690,4690,4690,0
20230717,103000,70378935,4690,4690,4690,4690,0
20230717,102900,70378935,4690,4695,4695,4690,110
20230717,102800,69862660,4695,4695,4695,4695,0
20230717,102700,69862660,4695,4695,4695,4695,0
20230717,102600,69862660,4695,4695,4695,4695,0
20230717,102500,69862660,4695,4695,4695,4695,0
20230717,102400,69862660,4695,4695,4695,4695,0
20230717,102300,69862660,4695,4695,4695,4695,1
20230717,102200,69857965,4695,4695,4695,4695,0
20230717,102100,69857965,4695,4695,4695,4695,0
20230717,102000,69857965,4695,4695,4695,4695,2
20230717,101900,69848575,4695,4695,4695,4695,3
20230717,101800,69834490,4690,4690,4690,4690,97
20230717,101700,69379560,4690,4690,4690,4690,3
20230717,101600,69365490,4695,4695,4695,4695,0
20230717,101500,69365490,4695,4695,4695,4695,30
20230717,101400,69224640,4705,4705,4705,4705,0
20230717,101300,69224640,4705,4705,4705,4705,0
20230717,101200,69224640,4705,4705,4705,4705,0
20230717,101100,69224640,4705,4705,4705,4705,0
20230717,101000,69224640,4705,4705,4705,4705,0
20230717,100900,69224640,4705,4705,4705,4705,0
20230717,100800,69224640,4705,4705,4705,4705,0
20230717,100700,69224640,4705,4675,4705,4675,2
20230717,100600,69215260,4700,4700,4700,4700,150
20230717,100500,68510260,4670,4675,4675,4670,92
20230717,100400,68080560,4675,4675,4675,4675,0
20230717,100300,68080560,4675,4675,4675,4675,0
20230717,100200,68080560,4675,4675,4675,4675,201
20230717,100100,67140885,4665,4665,4665,4665,100
20230717,100000,66674385,4665,4665,4665,4665,7
20230717,095900,66641730,4665,4670,4670,4665,48
20230717,095800,66417690,4670,4670,4670,4670,0
20230717,095700,66417690,4670,4670,4670,4670,0
20230717,095600,66417690,4670,4670,4670,4670,0
20230717,095500,66417690,4670,4670,4670,4670,0
20230717,095400,66417690,4670,4670,4670,4670,0
20230717,095300,66417690,4670,4670,4670,4670,0
20230717,095200,66417690,4670,4675,4675,4670,8
20230717,095100,66380325,4675,4675,4675,4675,25
20230717,095000,66263450,4675,4675,4675,4675,1
20230717,094900,66258775,4675,4680,4680,4675,181
20230717,094800,65412350,4675,4675,4675,4675,337
20230717,094700,63836875,4675,4675,4675,4675,0
20230717,094600,63836875,4675,4680,4680,4675,436
20230717,094500,61797370,4680,4680,4680,4680,1109
20230717,094400,56607250,4680,4685,4685,4680,695
20230717,094300,53351415,4690,4690,4690,4690,0
20230717,094200,53351415,4690,4690,4690,4690,927
20230717,094100,49003785,4690,4690,4690,4690,0
20230717,094000,49003785,4690,4690,4690,4690,1
20230717,093900,48999095,4690,4690,4690,4690,22
20230717,093800,48895915,4690,4690,4690,4690,0
20230717,093700,48895915,4690,4690,4690,4690,5
20230717,093600,48872465,4715,4715,4715,4715,0
20230717,093500,48872465,4715,4720,4720,4715,31
20230717,093400,48726150,4720,4720,4720,4720,1
20230717,093300,48721430,4720,4715,4720,4715,11
20230717,093200,48669515,4715,4710,4715,4710,99
20230717,093100,48202740,4715,4715,4715,4715,50
20230717,093000,47966990,4715,4710,4715,4710,30
20230717,092900,47825590,4675,4675,4675,4675,0
20230717,092800,47825590,4675,4680,4680,4675,100
20230717,092700,47357875,4725,4705,4725,4705,220
20230717,092600,46319805,4725,4725,4725,4725,5
20230717,092500,46296180,4660,4735,4735,4660,409
20230717,092400,44360315,4745,4640,4750,4640,1628
20230717,092300,36767885,4640,4645,4650,4635,803
20230717,092200,33041330,4645,4650,4650,4645,847
20230717,092100,29102980,4650,4655,4655,4650,75
20230717,092000,28754215,4650,4655,4660,4650,804
20230717,091900,25009025,4660,4660,4660,4660,88
20230717,091800,24598945,4660,4680,4680,4660,342
20230717,091700,23002695,4690,4690,4690,4690,6
20230717,091600,22974555,4700,4710,4710,4695,47
20230717,091500,22753585,4720,4680,4720,4680,92
20230717,091400,22322985,4680,4680,4680,4680,8
20230717,091300,22285545,4680,4665,4680,4665,404
20230717,091200,20400870,4665,4665,4665,4665,1
20230717,091100,20396205,4665,4665,4665,4665,10
20230717,091000,20349555,4665,4660,4665,4660,66
20230717,090900,20041985,4665,4660,4665,4660,21
20230717,090800,19944120,4665,4645,4665,4640,366
20230717,090700,18245745,4645,4645,4645,4645,184
20230717,090600,17391065,4650,4650,4650,4650,200
20230717,090500,16461065,4650,4650,4650,4650,3
20230717,090400,16447115,4650,4635,4650,4620,657
20230717,090300,13406355,4635,4635,4635,4635,5
20230717,090200,13383180,4655,4680,4680,4650,820
20230717,090100,9567400,4700,4720,4720,4700,28
20230717,090000,9435660,4720,4765,4765,4720,1984