KissMeData/079980/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,193900,129502930,4305,4305,4305,4305,609
20230717,193800,129502930,4305,4305,4305,4305,0
20230717,193700,129502930,4305,4305,4305,4305,0
20230717,193600,129502930,4305,4305,4305,4305,0
20230717,193500,129502930,4305,4305,4305,4305,0
20230717,193400,129502930,4305,4305,4305,4305,0
20230717,193300,129502930,4305,4305,4305,4305,0
20230717,193200,129502930,4305,4305,4305,4305,0
20230717,193100,129502930,4305,4305,4305,4305,0
20230717,193000,129502930,4305,4305,4305,4305,0
20230717,192900,129502930,4305,4305,4305,4305,0
20230717,192800,129502930,4305,4305,4305,4305,0
20230717,192700,129502930,4305,4305,4305,4305,0
20230717,192600,129502930,4305,4305,4305,4305,0
20230717,192500,129502930,4305,4305,4305,4305,0
20230717,192400,129502930,4305,4305,4305,4305,0
20230717,192300,129502930,4305,4305,4305,4305,0
20230717,192200,129502930,4305,4305,4305,4305,0
20230717,192100,129502930,4305,4305,4305,4305,0
20230717,192000,129502930,4305,4305,4305,4305,0
20230717,191900,129502930,4305,4305,4305,4305,0
20230717,191800,129502930,4305,4305,4305,4305,0
20230717,191700,129502930,4305,4305,4305,4305,0
20230717,191600,129502930,4305,4305,4305,4305,0
20230717,191500,129502930,4305,4305,4305,4305,0
20230717,191400,129502930,4305,4305,4305,4305,0
20230717,191300,129502930,4305,4305,4305,4305,0
20230717,191200,129502930,4305,4305,4305,4305,0
20230717,191100,129502930,4305,4305,4305,4305,0
20230717,191000,129502930,4305,4305,4305,4305,0
20230717,190900,129502930,4305,4305,4305,4305,609
20230717,190800,129502930,4305,4305,4305,4305,0
20230717,190700,129502930,4305,4305,4305,4305,0
20230717,190600,129502930,4305,4305,4305,4305,0
20230717,190500,129502930,4305,4305,4305,4305,0
20230717,190400,129502930,4305,4305,4305,4305,0
20230717,190300,129502930,4305,4305,4305,4305,0
20230717,190200,129502930,4305,4305,4305,4305,0
20230717,190100,129502930,4305,4305,4305,4305,0
20230717,190000,129502930,4305,4305,4305,4305,0
20230717,185900,129502930,4305,4305,4305,4305,0
20230717,185800,129502930,4305,4305,4305,4305,0
20230717,185700,129502930,4305,4305,4305,4305,0
20230717,185600,129502930,4305,4305,4305,4305,0
20230717,185500,129502930,4305,4305,4305,4305,0
20230717,185400,129502930,4305,4305,4305,4305,0
20230717,185300,129502930,4305,4305,4305,4305,0
20230717,185200,129502930,4305,4305,4305,4305,0
20230717,185100,129502930,4305,4305,4305,4305,0
20230717,185000,129502930,4305,4305,4305,4305,0
20230717,184900,129502930,4305,4305,4305,4305,0
20230717,184800,129502930,4305,4305,4305,4305,0
20230717,184700,129502930,4305,4305,4305,4305,0
20230717,184600,129502930,4305,4305,4305,4305,0
20230717,184500,129502930,4305,4305,4305,4305,0
20230717,184400,129502930,4305,4305,4305,4305,0
20230717,184300,129502930,4305,4305,4305,4305,0
20230717,184200,129502930,4305,4305,4305,4305,0
20230717,184100,129502930,4305,4305,4305,4305,0
20230717,184000,129502930,4305,4305,4305,4305,0
20230717,183900,129502930,4305,4305,4305,4305,609
20230717,183800,129502930,4305,4305,4305,4305,0
20230717,183700,129502930,4305,4305,4305,4305,0
20230717,183600,129502930,4305,4305,4305,4305,0
20230717,183500,129502930,4305,4305,4305,4305,0
20230717,183400,129502930,4305,4305,4305,4305,0
20230717,183300,129502930,4305,4305,4305,4305,0
20230717,183200,129502930,4305,4305,4305,4305,0
20230717,183100,129502930,4305,4305,4305,4305,0
20230717,183000,129502930,4305,4305,4305,4305,0
20230717,182900,129502930,4305,4305,4305,4305,0
20230717,182800,129502930,4305,4305,4305,4305,0
20230717,182700,129502930,4305,4305,4305,4305,0
20230717,182600,129502930,4305,4305,4305,4305,0
20230717,182500,129502930,4305,4305,4305,4305,0
20230717,182400,129502930,4305,4305,4305,4305,0
20230717,182300,129502930,4305,4305,4305,4305,0
20230717,182200,129502930,4305,4305,4305,4305,0
20230717,182100,129502930,4305,4305,4305,4305,0
20230717,182000,129502930,4305,4305,4305,4305,0
20230717,181900,129502930,4305,4305,4305,4305,0
20230717,181800,129502930,4305,4305,4305,4305,0
20230717,181700,129502930,4305,4305,4305,4305,0
20230717,181600,129502930,4305,4305,4305,4305,0
20230717,181500,129502930,4305,4305,4305,4305,0
20230717,181400,129502930,4305,4305,4305,4305,0
20230717,181300,129502930,4305,4305,4305,4305,0
20230717,181200,129502930,4305,4305,4305,4305,0
20230717,181100,129502930,4305,4305,4305,4305,0
20230717,181000,129502930,4305,4305,4305,4305,0
20230717,180900,129502930,4305,4305,4305,4305,609
20230717,180800,129502930,4305,4305,4305,4305,0
20230717,180700,129502930,4305,4305,4305,4305,0
20230717,180600,129502930,4305,4305,4305,4305,0
20230717,180500,129502930,4305,4305,4305,4305,0
20230717,180400,129502930,4305,4305,4305,4305,0
20230717,180300,129502930,4305,4305,4305,4305,0
20230717,180200,129502930,4305,4305,4305,4305,0
20230717,180100,129502930,4305,4305,4305,4305,0
20230717,180000,129502930,4305,4305,4305,4305,0
20230717,175900,129502930,4305,4305,4305,4305,0
20230717,175800,129502930,4305,4305,4305,4305,0
20230717,175700,129502930,4305,4305,4305,4305,0
20230717,175600,129502930,4305,4305,4305,4305,0
20230717,175500,129502930,4305,4305,4305,4305,0
20230717,175400,129502930,4305,4305,4305,4305,0
20230717,175300,129502930,4305,4305,4305,4305,0
20230717,175200,129502930,4305,4305,4305,4305,0
20230717,175100,129502930,4305,4305,4305,4305,0
20230717,175000,129502930,4305,4305,4305,4305,0
20230717,174900,129502930,4305,4305,4305,4305,0
20230717,174800,129502930,4305,4305,4305,4305,0
20230717,174700,129502930,4305,4305,4305,4305,0
20230717,174600,129502930,4305,4305,4305,4305,0
20230717,174500,129502930,4305,4305,4305,4305,0
20230717,174400,129502930,4305,4305,4305,4305,0
20230717,174300,129502930,4305,4305,4305,4305,0
20230717,174200,129502930,4305,4305,4305,4305,0
20230717,174100,129502930,4305,4305,4305,4305,0
20230717,174000,129502930,4305,4305,4305,4305,0
20230717,173900,129502930,4305,4305,4305,4305,609
20230717,173800,129502930,4305,4305,4305,4305,0
20230717,173700,129502930,4305,4305,4305,4305,0
20230717,173600,129502930,4305,4305,4305,4305,0
20230717,173500,129502930,4305,4305,4305,4305,0
20230717,173400,129502930,4305,4305,4305,4305,0
20230717,173300,129502930,4305,4305,4305,4305,0
20230717,173200,129502930,4305,4305,4305,4305,0
20230717,173100,129502930,4305,4305,4305,4305,0
20230717,173000,129502930,4305,4305,4305,4305,0
20230717,172900,129502930,4305,4305,4305,4305,0
20230717,172800,129502930,4305,4305,4305,4305,0
20230717,172700,129502930,4305,4305,4305,4305,0
20230717,172600,129502930,4305,4305,4305,4305,0
20230717,172500,129502930,4305,4305,4305,4305,0
20230717,172400,129502930,4305,4305,4305,4305,0
20230717,172300,129502930,4305,4305,4305,4305,0
20230717,172200,129502930,4305,4305,4305,4305,0
20230717,172100,129502930,4305,4305,4305,4305,0
20230717,172000,129502930,4305,4305,4305,4305,0
20230717,171900,129502930,4305,4305,4305,4305,0
20230717,171800,129502930,4305,4305,4305,4305,0
20230717,171700,129502930,4305,4305,4305,4305,0
20230717,171600,129502930,4305,4305,4305,4305,0
20230717,171500,129502930,4305,4305,4305,4305,0
20230717,171400,129502930,4305,4305,4305,4305,0
20230717,171300,129502930,4305,4305,4305,4305,0
20230717,171200,129502930,4305,4305,4305,4305,0
20230717,171100,129502930,4305,4305,4305,4305,0
20230717,171000,129502930,4305,4305,4305,4305,0
20230717,170900,129502930,4305,4305,4305,4305,609
20230717,170800,129502930,4305,4305,4305,4305,0
20230717,170700,129502930,4305,4305,4305,4305,0
20230717,170600,129502930,4305,4305,4305,4305,0
20230717,170500,129502930,4305,4305,4305,4305,0
20230717,170400,129502930,4305,4305,4305,4305,0
20230717,170300,129502930,4305,4305,4305,4305,0
20230717,170200,129502930,4305,4305,4305,4305,0
20230717,170100,129502930,4305,4305,4305,4305,0
20230717,170000,129502930,4305,4305,4305,4305,0
20230717,165900,129502930,4305,4305,4305,4305,0
20230717,165800,129502930,4305,4305,4305,4305,0
20230717,165700,129502930,4305,4305,4305,4305,0
20230717,165600,129502930,4305,4305,4305,4305,0
20230717,165500,129502930,4305,4305,4305,4305,0
20230717,165400,129502930,4305,4305,4305,4305,0
20230717,165300,129502930,4305,4305,4305,4305,0
20230717,165200,129502930,4305,4305,4305,4305,0
20230717,165100,129502930,4305,4305,4305,4305,0
20230717,165000,129502930,4305,4305,4305,4305,0
20230717,164900,129502930,4305,4305,4305,4305,0
20230717,164800,129502930,4305,4305,4305,4305,0
20230717,164700,129502930,4305,4305,4305,4305,0
20230717,164600,129502930,4305,4305,4305,4305,0
20230717,164500,129502930,4305,4305,4305,4305,0
20230717,164400,129502930,4305,4305,4305,4305,0
20230717,164300,129502930,4305,4305,4305,4305,0
20230717,164200,129502930,4305,4305,4305,4305,0
20230717,164100,129502930,4305,4305,4305,4305,0
20230717,164000,129502930,4305,4305,4305,4305,0
20230717,163900,129502930,4305,4305,4305,4305,609
20230717,163800,129502930,4305,4305,4305,4305,0
20230717,163700,129502930,4305,4305,4305,4305,0
20230717,163600,129502930,4305,4305,4305,4305,0
20230717,163500,129502930,4305,4305,4305,4305,0
20230717,163400,129502930,4305,4305,4305,4305,0
20230717,163300,129502930,4305,4305,4305,4305,0
20230717,163200,129502930,4305,4305,4305,4305,0
20230717,163100,129502930,4305,4305,4305,4305,0
20230717,163000,129502930,4305,4305,4305,4305,0
20230717,162900,129502930,4305,4305,4305,4305,0
20230717,162800,129502930,4305,4305,4305,4305,0
20230717,162700,129502930,4305,4305,4305,4305,0
20230717,162600,129502930,4305,4305,4305,4305,0
20230717,162500,129502930,4305,4305,4305,4305,0
20230717,162400,129502930,4305,4305,4305,4305,0
20230717,162300,129502930,4305,4305,4305,4305,0
20230717,162200,129502930,4305,4305,4305,4305,0
20230717,162100,129502930,4305,4305,4305,4305,0
20230717,162000,129502930,4305,4305,4305,4305,0
20230717,161900,129502930,4305,4305,4305,4305,0
20230717,161800,129502930,4305,4305,4305,4305,0
20230717,161700,129502930,4305,4305,4305,4305,0
20230717,161600,129502930,4305,4305,4305,4305,0
20230717,161500,129502930,4305,4305,4305,4305,0
20230717,161400,129502930,4305,4305,4305,4305,0
20230717,161300,129502930,4305,4305,4305,4305,0
20230717,161200,129502930,4305,4305,4305,4305,0
20230717,161100,129502930,4305,4305,4305,4305,0
20230717,161000,129502930,4305,4305,4305,4305,0
20230717,160900,129502930,4305,4305,4305,4305,609
20230717,160800,129502930,4305,4305,4305,4305,0
20230717,160700,129502930,4305,4305,4305,4305,0
20230717,160600,129502930,4305,4305,4305,4305,0
20230717,160500,129502930,4305,4305,4305,4305,0
20230717,160400,129502930,4305,4305,4305,4305,0
20230717,160300,129502930,4305,4305,4305,4305,0
20230717,160200,129502930,4305,4305,4305,4305,0
20230717,160100,129502930,4305,4305,4305,4305,0
20230717,160000,129502930,4305,4305,4305,4305,0
20230717,155900,129502930,4305,4305,4305,4305,0
20230717,155800,129502930,4305,4305,4305,4305,0
20230717,155700,129502930,4305,4305,4305,4305,0
20230717,155600,129502930,4305,4305,4305,4305,0
20230717,155500,129502930,4305,4305,4305,4305,0
20230717,155400,129502930,4305,4305,4305,4305,0
20230717,155300,129502930,4305,4305,4305,4305,0
20230717,155200,129502930,4305,4305,4305,4305,0
20230717,155100,129502930,4305,4305,4305,4305,0
20230717,155000,129502930,4305,4305,4305,4305,0
20230717,154900,129502930,4305,4305,4305,4305,0
20230717,154800,129502930,4305,4305,4305,4305,0
20230717,154700,129502930,4305,4305,4305,4305,0
20230717,154600,129502930,4305,4305,4305,4305,0
20230717,154500,129502930,4305,4305,4305,4305,0
20230717,154400,129502930,4305,4305,4305,4305,0
20230717,154300,129502930,4305,4305,4305,4305,0
20230717,154200,129502930,4305,4305,4305,4305,0
20230717,154100,129502930,4305,4305,4305,4305,0
20230717,154000,129502930,4305,4305,4305,4305,0
20230717,153900,129502930,4305,4305,4305,4305,609
20230717,153800,129502930,4305,4305,4305,4305,0
20230717,153700,129502930,4305,4305,4305,4305,0
20230717,153600,129502930,4305,4305,4305,4305,0
20230717,153500,129502930,4305,4305,4305,4305,0
20230717,153400,129502930,4305,4305,4305,4305,0
20230717,153300,129502930,4305,4305,4305,4305,0
20230717,153200,129502930,4305,4305,4305,4305,0
20230717,153100,129502930,4305,4305,4305,4305,0
20230717,153000,129502930,4305,4305,4305,4305,609
20230717,152900,126881185,4300,4300,4300,4300,0
20230717,152800,126881185,4300,4300,4300,4300,0
20230717,152700,126881185,4300,4300,4300,4300,0
20230717,152600,126881185,4300,4300,4300,4300,0
20230717,152500,126881185,4300,4300,4300,4300,0
20230717,152400,126881185,4300,4300,4300,4300,0
20230717,152300,126881185,4300,4300,4300,4300,0
20230717,152200,126881185,4300,4300,4300,4300,0
20230717,152100,126881185,4300,4300,4300,4300,0
20230717,152000,126881185,4300,4300,4300,4300,0
20230717,151900,126881185,4300,4300,4300,4300,62
20230717,151800,126614585,4300,4300,4300,4300,10
20230717,151700,126571585,4300,4295,4300,4290,43
20230717,151600,126387080,4290,4285,4290,4285,134
20230717,151500,125812680,4285,4300,4300,4285,810
20230717,151400,122340385,4290,4300,4300,4290,76
20230717,151300,122013985,4300,4305,4305,4300,417
20230717,151200,120220835,4305,4305,4305,4305,0
20230717,151100,120220835,4305,4305,4305,4305,87
20230717,151000,119846300,4310,4305,4310,4305,13
20230717,150900,119790325,4315,4300,4315,4300,36
20230717,150800,119635510,4295,4300,4300,4295,37
20230717,150700,119476560,4300,4295,4300,4295,72
20230717,150600,119167210,4295,4295,4295,4295,0
20230717,150500,119167210,4295,4300,4300,4295,49
20230717,150400,118956655,4295,4310,4310,4295,610
20230717,150300,116334425,4315,4305,4315,4305,28
20230717,150200,116213750,4305,4310,4310,4305,66
20230717,150100,115929615,4305,4310,4310,4305,17
20230717,150000,115856370,4300,4310,4310,4300,3000
20230717,145900,102950580,4315,4315,4315,4310,97
20230717,145800,102532380,4315,4315,4315,4310,34
20230717,145700,102385820,4310,4310,4310,4310,412
20230717,145600,100610100,4310,4315,4315,4310,81
20230717,145500,100260940,4310,4310,4310,4310,30
20230717,145400,100131640,4310,4310,4310,4310,0
20230717,145300,100131640,4310,4310,4310,4310,71
20230717,145200,99825630,4310,4310,4310,4310,30
20230717,145100,99696330,4315,4315,4315,4315,100
20230717,145000,99264830,4315,4315,4315,4315,37
20230717,144900,99105175,4315,4310,4315,4310,30
20230717,144800,98975870,4315,4315,4315,4315,33
20230717,144700,98833475,4315,4315,4315,4315,30
20230717,144600,98704025,4315,4310,4315,4310,68
20230717,144500,98410755,4315,4315,4315,4315,4
20230717,144400,98393495,4315,4315,4315,4310,97
20230717,144300,97975090,4310,4310,4310,4310,29
20230717,144200,97850100,4315,4315,4315,4315,5
20230717,144100,97828525,4310,4310,4310,4310,30
20230717,144000,97699225,4315,4310,4315,4310,51
20230717,143900,97479310,4315,4315,4315,4315,20
20230717,143800,97393010,4310,4310,4310,4310,50
20230717,143700,97177510,4310,4310,4310,4310,29
20230717,143600,97052520,4310,4310,4310,4310,41
20230717,143500,96875810,4315,4315,4315,4315,238
20230717,143400,95848840,4315,4310,4315,4310,40
20230717,143300,95676390,4315,4315,4315,4315,19
20230717,143200,95594405,4315,4315,4315,4315,15
20230717,143100,95529680,4320,4315,4320,4315,87
20230717,143000,95154125,4315,4310,4315,4310,16
20230717,142900,95085090,4310,4315,4315,4310,59
20230717,142800,94830655,4310,4315,4315,4310,41
20230717,142700,94653890,4315,4315,4315,4315,4
20230717,142600,94636630,4315,4315,4315,4315,26
20230717,142500,94524440,4315,4320,4320,4315,67
20230717,142400,94235280,4325,4325,4325,4325,2
20230717,142300,94226630,4320,4325,4325,4320,31
20230717,142200,94092705,4320,4320,4320,4320,41
20230717,142100,93915585,4345,4330,4345,4330,2
20230717,142000,93906910,4315,4320,4320,4315,51
20230717,141900,93686830,4315,4315,4315,4315,71
20230717,141800,93380465,4320,4320,4320,4320,6
20230717,141700,93354545,4320,4325,4340,4315,46
20230717,141600,93155785,4325,4325,4325,4315,60
20230717,141500,92896705,4325,4325,4325,4325,2
20230717,141400,92888055,4325,4325,4325,4325,2
20230717,141300,92879405,4325,4320,4325,4315,92
20230717,141200,92482310,4315,4315,4315,4315,0
20230717,141100,92482310,4315,4320,4320,4315,35
20230717,141000,92331260,4315,4320,4320,4315,47
20230717,140900,92128430,4315,4315,4315,4315,0
20230717,140800,92128430,4315,4315,4315,4315,55
20230717,140700,91891105,4315,4320,4320,4315,75
20230717,140600,91567455,4315,4315,4315,4315,0
20230717,140500,91567455,4315,4315,4315,4315,42
20230717,140400,91386225,4315,4315,4315,4315,59
20230717,140300,91131640,4315,4315,4315,4315,0
20230717,140200,91131640,4315,4315,4315,4315,72
20230717,140100,90820960,4315,4315,4315,4315,0
20230717,140000,90820960,4315,4315,4315,4315,256
20230717,135900,89716320,4315,4320,4320,4310,164
20230717,135800,89008835,4315,4315,4315,4315,40
20230717,135700,88836235,4320,4320,4320,4320,0
20230717,135600,88836235,4320,4320,4325,4320,103
20230717,135500,88391175,4330,4330,4330,4330,0
20230717,135400,88391175,4330,4330,4330,4330,10
20230717,135300,88347875,4345,4315,4345,4315,296
20230717,135200,87064660,4315,4315,4315,4315,10
20230717,135100,87021510,4315,4315,4315,4315,20
20230717,135000,86935210,4310,4315,4315,4310,46
20230717,134900,86736865,4320,4320,4320,4320,1
20230717,134800,86732545,4315,4310,4315,4310,60
20230717,134700,86473795,4315,4315,4315,4315,12
20230717,134600,86422015,4315,4315,4315,4315,59
20230717,134500,86167430,4310,4310,4310,4310,0
20230717,134400,86167430,4310,4310,4310,4310,41
20230717,134300,85990720,4310,4310,4310,4310,50
20230717,134200,85775220,4310,4310,4310,4310,72
20230717,134100,85464900,4315,4315,4315,4315,0
20230717,134000,85464900,4315,4315,4315,4315,10
20230717,133900,85421750,4310,4310,4310,4310,100
20230717,133800,84990750,4310,4310,4310,4310,0
20230717,133700,84990750,4310,4310,4310,4310,30
20230717,133600,84861450,4310,4310,4310,4310,70
20230717,133500,84559750,4310,4315,4315,4310,22
20230717,133400,84464890,4320,4315,4320,4315,31
20230717,133300,84331120,4315,4315,4315,4315,42
20230717,133200,84149890,4315,4315,4315,4315,0
20230717,133100,84149890,4315,4315,4315,4315,46
20230717,133000,83951400,4315,4315,4315,4315,71
20230717,132900,83645035,4320,4320,4320,4320,5
20230717,132800,83623435,4320,4320,4320,4320,9
20230717,132700,83584555,4325,4320,4325,4320,91
20230717,132600,83191335,4320,4320,4320,4320,0
20230717,132500,83191335,4320,4320,4320,4320,60
20230717,132400,82932135,4325,4325,4325,4325,69
20230717,132300,82633710,4325,4325,4325,4325,0
20230717,132200,82633710,4325,4325,4325,4325,0
20230717,132100,82633710,4325,4335,4335,4325,44
20230717,132000,82443390,4325,4325,4325,4325,0
20230717,131900,82443390,4325,4325,4325,4325,59
20230717,131800,82188215,4325,4325,4330,4325,101
20230717,131700,81751385,4330,4330,4330,4330,0
20230717,131600,81751385,4330,4330,4330,4330,42
20230717,131500,81569525,4330,4330,4330,4330,0
20230717,131400,81569525,4330,4330,4330,4330,0
20230717,131300,81569525,4330,4330,4330,4330,102
20230717,131200,81127865,4330,4330,4330,4330,330
20230717,131100,79698965,4330,4330,4330,4330,52
20230717,131000,79473805,4330,4330,4330,4330,41
20230717,130900,79296275,4330,4330,4330,4330,60
20230717,130800,79036475,4330,4330,4330,4330,0
20230717,130700,79036475,4330,4330,4330,4330,72
20230717,130600,78724715,4335,4335,4335,4335,0
20230717,130500,78724715,4335,4330,4335,4330,176
20230717,130400,77962490,4330,4335,4335,4330,71
20230717,130300,77654910,4335,4335,4335,4335,0
20230717,130200,77654910,4335,4335,4335,4335,32
20230717,130100,77516190,4330,4345,4345,4330,41
20230717,130000,77338595,4335,4335,4335,4335,30
20230717,125900,77208545,4335,4335,4335,4335,29
20230717,125800,77082830,4330,4335,4335,4330,78
20230717,125700,76745060,4335,4335,4335,4335,24
20230717,125600,76641020,4335,4335,4335,4335,0
20230717,125500,76641020,4335,4335,4335,4335,46
20230717,125400,76441610,4335,4330,4335,4330,59
20230717,125300,76185995,4330,4330,4330,4330,42
20230717,125200,76004135,4345,4335,4345,4335,60
20230717,125100,75743845,4330,4330,4330,4330,0
20230717,125000,75743845,4330,4335,4335,4330,71
20230717,124900,75436265,4340,4335,4340,4335,485
20230717,124800,73331510,4330,4330,4330,4330,30
20230717,124700,73201610,4330,4330,4330,4330,685
20230717,124600,70235560,4330,4325,4330,4325,221
20230717,124500,69278780,4320,4320,4320,4320,0
20230717,124400,69278780,4320,4315,4320,4315,67
20230717,124300,68989550,4315,4315,4315,4315,30
20230717,124200,68860100,4315,4315,4315,4315,138
20230717,124100,68264630,4310,4315,4315,4310,70
20230717,124000,67962785,4310,4315,4315,4310,30
20230717,123900,67833480,4305,4315,4315,4305,1170
20230717,123800,62789395,4320,4325,4325,4320,707
20230717,123700,59732600,4325,4325,4325,4325,30
20230717,123600,59602850,4325,4325,4325,4325,59
20230717,123500,59347675,4320,4320,4320,4320,41
20230717,123400,59170555,4320,4320,4320,4320,143
20230717,123300,58552795,4320,4320,4320,4320,30
20230717,123200,58423195,4320,4325,4325,4320,54
20230717,123100,58189855,4325,4325,4325,4325,30
20230717,123000,58060105,4325,4325,4330,4325,109
20230717,122900,57588645,4330,4330,4330,4330,158
20230717,122800,56904505,4330,4330,4330,4330,29
20230717,122700,56778935,4330,4335,4335,4330,97
20230717,122600,56358720,4340,4340,4340,4340,50
20230717,122500,56141720,4335,4335,4335,4335,30
20230717,122400,56011670,4335,4340,4340,4335,45
20230717,122300,55816520,4345,4340,4345,4340,64
20230717,122200,55538585,4345,4340,4345,4340,100
20230717,122100,55104110,4335,4335,4340,4335,91
20230717,122000,54709525,4340,4340,4340,4340,5
20230717,121900,54687825,4335,4335,4335,4335,20
20230717,121800,54601125,4330,4330,4330,4330,221
20230717,121700,53644195,4330,4330,4330,4330,30
20230717,121600,53514295,4330,4330,4330,4330,0
20230717,121500,53514295,4330,4330,4330,4330,100
20230717,121400,53081295,4335,4335,4335,4335,30
20230717,121300,52951245,4335,4335,4335,4335,0
20230717,121200,52951245,4335,4335,4335,4335,42
20230717,121100,52769175,4335,4335,4335,4335,60
20230717,121000,52509075,4335,4335,4335,4335,0
20230717,120900,52509075,4335,4335,4335,4335,72
20230717,120800,52196955,4335,4335,4335,4335,1
20230717,120700,52192620,4340,4340,4340,4340,62
20230717,120600,51923540,4340,4340,4340,4340,8
20230717,120500,51888820,4340,4340,4340,4340,30
20230717,120400,51758620,4340,4340,4340,4340,42
20230717,120300,51576340,4340,4340,4340,4340,30
20230717,120200,51446140,4340,4340,4340,4340,30
20230717,120100,51315940,4340,4340,4340,4340,41
20230717,120000,51138000,4340,4340,4340,4340,29
20230717,115900,51012140,4340,4340,4340,4340,30
20230717,115800,50881940,4345,4345,4345,4345,1607
20230717,115700,43899525,4345,4345,4345,4345,30
20230717,115600,43769175,4345,4345,4345,4345,30
20230717,115500,43638825,4345,4345,4345,4345,42
20230717,115400,43456335,4345,4345,4345,4345,34
20230717,115300,43308605,4345,4345,4345,4345,30
20230717,115200,43178255,4350,4345,4350,4345,66
20230717,115100,42891360,4350,4350,4350,4350,0
20230717,115000,42891360,4350,4345,4350,4345,130
20230717,114900,42326010,4345,4345,4345,4345,42
20230717,114800,42143520,4350,4350,4350,4350,1
20230717,114700,42139170,4345,4345,4345,4345,60
20230717,114600,41878470,4345,4345,4345,4345,41
20230717,114500,41700325,4345,4345,4345,4345,30
20230717,114400,41569975,4350,4350,4350,4350,42
20230717,114300,41387275,4350,4350,4350,4350,27
20230717,114200,41269825,4350,4350,4350,4350,2
20230717,114100,41261125,4350,4345,4350,4345,72
20230717,114000,40948135,4350,4350,4350,4350,0
20230717,113900,40948135,4350,4350,4350,4350,130
20230717,113800,40382635,4345,4345,4345,4345,71
20230717,113700,40074140,4345,4345,4345,4345,0
20230717,113600,40074140,4345,4345,4345,4345,29
20230717,113500,39948135,4350,4350,4350,4350,431
20230717,113400,38073285,4350,4350,4350,4350,0
20230717,113300,38073285,4350,4350,4350,4350,50
20230717,113200,37855785,4355,4355,4355,4355,57
20230717,113100,37607550,4360,4360,4360,4360,10
20230717,113000,37563950,4355,4355,4355,4355,0
20230717,112900,37563950,4355,4355,4355,4355,101
20230717,112800,37124095,4355,4355,4355,4355,0
20230717,112700,37124095,4355,4355,4355,4355,31
20230717,112600,36989090,4355,4355,4355,4355,95
20230717,112500,36575365,4355,4355,4355,4355,0
20230717,112400,36575365,4355,4355,4355,4355,60
20230717,112300,36314065,4355,4355,4355,4355,71
20230717,112200,36004860,4365,4365,4365,4365,0
20230717,112100,36004860,4365,4355,4365,4355,8
20230717,112000,35970010,4355,4360,4360,4355,101
20230717,111900,35530150,4355,4355,4355,4355,0
20230717,111800,35530150,4355,4355,4355,4355,71
20230717,111700,35220945,4355,4355,4355,4355,0
20230717,111600,35220945,4355,4355,4355,4355,0
20230717,111500,35220945,4355,4355,4355,4355,102
20230717,111400,34776735,4355,4355,4355,4355,29
20230717,111300,34650440,4350,4355,4355,4350,600
20230717,111200,32039005,4355,4355,4355,4355,42
20230717,111100,31856095,4360,4360,4370,4360,830
20230717,111000,28236410,4355,4355,4355,4355,0
20230717,110900,28236410,4355,4355,4355,4355,71
20230717,110800,27927205,4360,4360,4360,4360,28
20230717,110700,27805125,4360,4360,4360,4360,21
20230717,110600,27713565,4360,4360,4360,4360,72
20230717,110500,27399645,4365,4360,4365,4360,31
20230717,110400,27264480,4360,4360,4360,4360,0
20230717,110300,27264480,4360,4365,4365,4360,50
20230717,110200,27046380,4365,4370,4370,4365,532
20230717,110100,24721835,4370,4370,4370,4370,0
20230717,110000,24721835,4370,4370,4370,4370,472
20230717,105900,22659195,4370,4370,4370,4370,29
20230717,105800,22532465,4370,4380,4380,4370,458
20230717,105700,20527400,4380,4380,4380,4380,77
20230717,105600,20190140,4385,4385,4385,4385,5
20230717,105500,20168215,4385,4385,4385,4385,649
20230717,105400,17322350,4385,4385,4385,4385,30
20230717,105300,17190800,4390,4390,4390,4390,20
20230717,105200,17103000,4390,4390,4390,4390,42
20230717,105100,16918620,4390,4395,4395,4390,32
20230717,105000,16778130,4390,4390,4390,4390,29
20230717,104900,16650820,4390,4390,4390,4390,71
20230717,104800,16339130,4390,4390,4390,4390,30
20230717,104700,16207430,4385,4380,4385,4380,61
20230717,104600,15940095,4385,4385,4385,4385,11
20230717,104500,15891860,4385,4385,4385,4385,36
20230717,104400,15734000,4385,4385,4385,4385,22
20230717,104300,15637530,4385,4385,4385,4385,71
20230717,104200,15326195,4390,4390,4390,4390,0
20230717,104100,15326195,4390,4390,4390,4390,1
20230717,104000,15321805,4395,4395,4395,4395,30
20230717,103900,15189955,4390,4385,4390,4385,66
20230717,103800,14900350,4385,4385,4385,4385,10
20230717,103700,14856500,4380,4380,4380,4380,87
20230717,103600,14475440,4385,4385,4385,4385,9
20230717,103500,14435975,4385,4385,4385,4385,14
20230717,103400,14374585,4390,4395,4395,4390,17
20230717,103300,14299880,4380,4380,4380,4380,0
20230717,103200,14299880,4380,4380,4380,4380,101
20230717,103100,13857500,4380,4380,4380,4380,35
20230717,103000,13704200,4385,4385,4385,4385,6
20230717,102900,13677890,4385,4390,4390,4385,30
20230717,102800,13546315,4390,4390,4390,4390,19
20230717,102700,13462905,4395,4395,4395,4395,0
20230717,102600,13462905,4395,4395,4395,4395,0
20230717,102500,13462905,4395,4395,4395,4395,30
20230717,102400,13331055,4395,4395,4395,4395,0
20230717,102300,13331055,4395,4395,4395,4395,30
20230717,102200,13199205,4395,4395,4395,4395,356
20230717,102100,11634585,4395,4395,4395,4395,0
20230717,102000,11634585,4395,4395,4395,4395,30
20230717,101900,11502735,4395,4395,4395,4395,31
20230717,101800,11366490,4395,4395,4395,4395,1
20230717,101700,11362095,4395,4395,4395,4395,0
20230717,101600,11362095,4395,4395,4395,4395,0
20230717,101500,11362095,4395,4395,4395,4395,16
20230717,101400,11291775,4395,4395,4395,4395,478
20230717,101300,9190965,4395,4395,4395,4395,0
20230717,101200,9190965,4395,4395,4395,4395,0
20230717,101100,9190965,4395,4390,4395,4390,87
20230717,101000,8808800,4390,4390,4390,4390,10
20230717,100900,8764900,4400,4400,4400,4400,0
20230717,100800,8764900,4400,4400,4400,4400,1
20230717,100700,8760500,4390,4390,4390,4390,10
20230717,100600,8716600,4400,4400,4400,4400,0
20230717,100500,8716600,4400,4400,4400,4400,1
20230717,100400,8712200,4390,4390,4390,4390,0
20230717,100300,8712200,4390,4390,4390,4390,0
20230717,100200,8712200,4390,4390,4390,4390,0
20230717,100100,8712200,4390,4390,4390,4390,0
20230717,100000,8712200,4390,4390,4390,4390,2
20230717,095900,8703420,4400,4400,4400,4400,1
20230717,095800,8699020,4390,4390,4390,4390,8
20230717,095700,8663900,4385,4385,4385,4385,3
20230717,095600,8650745,4385,4385,4385,4385,3
20230717,095500,8637590,4385,4385,4385,4385,3
20230717,095400,8624435,4390,4390,4390,4390,0
20230717,095300,8624435,4390,4390,4390,4390,2
20230717,095200,8615655,4385,4385,4385,4385,0
20230717,095100,8615655,4385,4385,4385,4385,0
20230717,095000,8615655,4385,4385,4385,4385,0
20230717,094900,8615655,4385,4385,4385,4385,3
20230717,094800,8602500,4385,4385,4385,4385,4
20230717,094700,8584960,4385,4385,4385,4385,0
20230717,094600,8584960,4385,4385,4385,4385,2
20230717,094500,8576190,4375,4380,4380,4375,56
20230717,094400,8331120,4385,4385,4385,4385,4
20230717,094300,8313580,4390,4390,4390,4390,2
20230717,094200,8304800,4400,4400,4400,4400,0
20230717,094100,8304800,4400,4400,4400,4400,2
20230717,094000,8296000,4385,4385,4385,4385,5
20230717,093900,8274075,4385,4385,4385,4385,12
20230717,093800,8221455,4385,4385,4385,4385,0
20230717,093700,8221455,4385,4385,4385,4385,4
20230717,093600,8203915,4375,4405,4405,4370,1231
20230717,093500,2806855,4410,4410,4410,4410,0
20230717,093400,2806855,4410,4405,4410,4405,12
20230717,093300,2753985,4405,4405,4405,4405,1
20230717,093200,2749580,4400,4400,4400,4400,1
20230717,093100,2745180,4400,4400,4400,4400,1
20230717,093000,2740780,4400,4400,4400,4400,0
20230717,092900,2740780,4400,4400,4400,4400,0
20230717,092800,2740780,4400,4405,4405,4395,151
20230717,092700,2076800,4405,4405,4405,4405,0
20230717,092600,2076800,4405,4405,4405,4405,20
20230717,092500,1988700,4410,4410,4410,4410,0
20230717,092400,1988700,4410,4410,4410,4410,0
20230717,092300,1988700,4410,4410,4410,4410,101
20230717,092200,1543290,4410,4410,4410,4410,0
20230717,092100,1543290,4410,4410,4410,4410,1
20230717,092000,1538880,4405,4405,4405,4405,50
20230717,091900,1318630,4410,4410,4410,4410,0
20230717,091800,1318630,4410,4410,4410,4410,0
20230717,091700,1318630,4410,4410,4410,4410,0
20230717,091600,1318630,4410,4410,4410,4410,0
20230717,091500,1318630,4410,4410,4410,4410,7
20230717,091400,1287760,4410,4410,4410,4410,0
20230717,091300,1287760,4410,4410,4410,4410,0
20230717,091200,1287760,4410,4410,4410,4410,0
20230717,091100,1287760,4410,4410,4410,4410,0
20230717,091000,1287760,4410,4410,4410,4410,0
20230717,090900,1287760,4410,4410,4410,4410,20
20230717,090800,1199560,4410,4410,4410,4410,10
20230717,090700,1155460,4410,4410,4410,4410,3
20230717,090600,1142230,4410,4410,4410,4410,0
20230717,090500,1142230,4410,4410,4410,4410,5
20230717,090400,1120180,4410,4410,4410,4410,120
20230717,090300,590980,4410,4410,4410,4410,119
20230717,090200,66190,4430,4430,4430,4430,0
20230717,090100,66190,4430,4430,4430,4430,0
20230717,090000,66190,4430,4410,4430,4410,15