KissMeData/085910/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194200,737198645,4275,4275,4275,4275,942
20230717,194100,737198645,4275,4275,4275,4275,0
20230717,194000,737198645,4275,4275,4275,4275,0
20230717,193900,737198645,4275,4275,4275,4275,0
20230717,193800,737198645,4275,4275,4275,4275,0
20230717,193700,737198645,4275,4275,4275,4275,0
20230717,193600,737198645,4275,4275,4275,4275,0
20230717,193500,737198645,4275,4275,4275,4275,0
20230717,193400,737198645,4275,4275,4275,4275,0
20230717,193300,737198645,4275,4275,4275,4275,0
20230717,193200,737198645,4275,4275,4275,4275,0
20230717,193100,737198645,4275,4275,4275,4275,0
20230717,193000,737198645,4275,4275,4275,4275,0
20230717,192900,737198645,4275,4275,4275,4275,0
20230717,192800,737198645,4275,4275,4275,4275,0
20230717,192700,737198645,4275,4275,4275,4275,0
20230717,192600,737198645,4275,4275,4275,4275,0
20230717,192500,737198645,4275,4275,4275,4275,0
20230717,192400,737198645,4275,4275,4275,4275,0
20230717,192300,737198645,4275,4275,4275,4275,0
20230717,192200,737198645,4275,4275,4275,4275,0
20230717,192100,737198645,4275,4275,4275,4275,0
20230717,192000,737198645,4275,4275,4275,4275,0
20230717,191900,737198645,4275,4275,4275,4275,0
20230717,191800,737198645,4275,4275,4275,4275,0
20230717,191700,737198645,4275,4275,4275,4275,0
20230717,191600,737198645,4275,4275,4275,4275,0
20230717,191500,737198645,4275,4275,4275,4275,0
20230717,191400,737198645,4275,4275,4275,4275,0
20230717,191300,737198645,4275,4275,4275,4275,0
20230717,191200,737198645,4275,4275,4275,4275,942
20230717,191100,737198645,4275,4275,4275,4275,0
20230717,191000,737198645,4275,4275,4275,4275,0
20230717,190900,737198645,4275,4275,4275,4275,0
20230717,190800,737198645,4275,4275,4275,4275,0
20230717,190700,737198645,4275,4275,4275,4275,0
20230717,190600,737198645,4275,4275,4275,4275,0
20230717,190500,737198645,4275,4275,4275,4275,0
20230717,190400,737198645,4275,4275,4275,4275,0
20230717,190300,737198645,4275,4275,4275,4275,0
20230717,190200,737198645,4275,4275,4275,4275,0
20230717,190100,737198645,4275,4275,4275,4275,0
20230717,190000,737198645,4275,4275,4275,4275,0
20230717,185900,737198645,4275,4275,4275,4275,0
20230717,185800,737198645,4275,4275,4275,4275,0
20230717,185700,737198645,4275,4275,4275,4275,0
20230717,185600,737198645,4275,4275,4275,4275,0
20230717,185500,737198645,4275,4275,4275,4275,0
20230717,185400,737198645,4275,4275,4275,4275,0
20230717,185300,737198645,4275,4275,4275,4275,0
20230717,185200,737198645,4275,4275,4275,4275,0
20230717,185100,737198645,4275,4275,4275,4275,0
20230717,185000,737198645,4275,4275,4275,4275,0
20230717,184900,737198645,4275,4275,4275,4275,0
20230717,184800,737198645,4275,4275,4275,4275,0
20230717,184700,737198645,4275,4275,4275,4275,0
20230717,184600,737198645,4275,4275,4275,4275,0
20230717,184500,737198645,4275,4275,4275,4275,0
20230717,184400,737198645,4275,4275,4275,4275,0
20230717,184300,737198645,4275,4275,4275,4275,0
20230717,184200,737198645,4275,4275,4275,4275,942
20230717,184100,737198645,4275,4275,4275,4275,0
20230717,184000,737198645,4275,4275,4275,4275,0
20230717,183900,737198645,4275,4275,4275,4275,0
20230717,183800,737198645,4275,4275,4275,4275,0
20230717,183700,737198645,4275,4275,4275,4275,0
20230717,183600,737198645,4275,4275,4275,4275,0
20230717,183500,737198645,4275,4275,4275,4275,0
20230717,183400,737198645,4275,4275,4275,4275,0
20230717,183300,737198645,4275,4275,4275,4275,0
20230717,183200,737198645,4275,4275,4275,4275,0
20230717,183100,737198645,4275,4275,4275,4275,0
20230717,183000,737198645,4275,4275,4275,4275,0
20230717,182900,737198645,4275,4275,4275,4275,0
20230717,182800,737198645,4275,4275,4275,4275,0
20230717,182700,737198645,4275,4275,4275,4275,0
20230717,182600,737198645,4275,4275,4275,4275,0
20230717,182500,737198645,4275,4275,4275,4275,0
20230717,182400,737198645,4275,4275,4275,4275,0
20230717,182300,737198645,4275,4275,4275,4275,0
20230717,182200,737198645,4275,4275,4275,4275,0
20230717,182100,737198645,4275,4275,4275,4275,0
20230717,182000,737198645,4275,4275,4275,4275,0
20230717,181900,737198645,4275,4275,4275,4275,0
20230717,181800,737198645,4275,4275,4275,4275,0
20230717,181700,737198645,4275,4275,4275,4275,0
20230717,181600,737198645,4275,4275,4275,4275,0
20230717,181500,737198645,4275,4275,4275,4275,0
20230717,181400,737198645,4275,4275,4275,4275,0
20230717,181300,737198645,4275,4275,4275,4275,0
20230717,181200,737198645,4275,4275,4275,4275,942
20230717,181100,737198645,4275,4275,4275,4275,0
20230717,181000,737198645,4275,4275,4275,4275,0
20230717,180900,737198645,4275,4275,4275,4275,0
20230717,180800,737198645,4275,4275,4275,4275,0
20230717,180700,737198645,4275,4275,4275,4275,0
20230717,180600,737198645,4275,4275,4275,4275,0
20230717,180500,737198645,4275,4275,4275,4275,0
20230717,180400,737198645,4275,4275,4275,4275,0
20230717,180300,737198645,4275,4275,4275,4275,0
20230717,180200,737198645,4275,4275,4275,4275,0
20230717,180100,737198645,4275,4275,4275,4275,0
20230717,180000,737198645,4275,4275,4275,4275,0
20230717,175900,737198645,4275,4275,4275,4275,0
20230717,175800,737198645,4275,4275,4275,4275,0
20230717,175700,737198645,4275,4275,4275,4275,0
20230717,175600,737198645,4275,4275,4275,4275,0
20230717,175500,737198645,4275,4275,4275,4275,0
20230717,175400,737198645,4275,4275,4275,4275,0
20230717,175300,737198645,4275,4275,4275,4275,0
20230717,175200,737198645,4275,4275,4275,4275,0
20230717,175100,737198645,4275,4275,4275,4275,0
20230717,175000,737198645,4275,4275,4275,4275,0
20230717,174900,737198645,4275,4275,4275,4275,0
20230717,174800,737198645,4275,4275,4275,4275,0
20230717,174700,737198645,4275,4275,4275,4275,0
20230717,174600,737198645,4275,4275,4275,4275,0
20230717,174500,737198645,4275,4275,4275,4275,0
20230717,174400,737198645,4275,4275,4275,4275,0
20230717,174300,737198645,4275,4275,4275,4275,0
20230717,174200,737198645,4275,4275,4275,4275,942
20230717,174100,737198645,4275,4275,4275,4275,0
20230717,174000,737198645,4275,4275,4275,4275,0
20230717,173900,737198645,4275,4275,4275,4275,0
20230717,173800,737198645,4275,4275,4275,4275,0
20230717,173700,737198645,4275,4275,4275,4275,0
20230717,173600,737198645,4275,4275,4275,4275,0
20230717,173500,737198645,4275,4275,4275,4275,0
20230717,173400,737198645,4275,4275,4275,4275,0
20230717,173300,737198645,4275,4275,4275,4275,0
20230717,173200,737198645,4275,4275,4275,4275,0
20230717,173100,737198645,4275,4275,4275,4275,0
20230717,173000,737198645,4275,4275,4275,4275,0
20230717,172900,737198645,4275,4275,4275,4275,0
20230717,172800,737198645,4275,4275,4275,4275,0
20230717,172700,737198645,4275,4275,4275,4275,0
20230717,172600,737198645,4275,4275,4275,4275,0
20230717,172500,737198645,4275,4275,4275,4275,0
20230717,172400,737198645,4275,4275,4275,4275,0
20230717,172300,737198645,4275,4275,4275,4275,0
20230717,172200,737198645,4275,4275,4275,4275,0
20230717,172100,737198645,4275,4275,4275,4275,0
20230717,172000,737198645,4275,4275,4275,4275,0
20230717,171900,737198645,4275,4275,4275,4275,0
20230717,171800,737198645,4275,4275,4275,4275,0
20230717,171700,737198645,4275,4275,4275,4275,0
20230717,171600,737198645,4275,4275,4275,4275,0
20230717,171500,737198645,4275,4275,4275,4275,0
20230717,171400,737198645,4275,4275,4275,4275,0
20230717,171300,737198645,4275,4275,4275,4275,0
20230717,171200,737198645,4275,4275,4275,4275,942
20230717,171100,737198645,4275,4275,4275,4275,0
20230717,171000,737198645,4275,4275,4275,4275,0
20230717,170900,737198645,4275,4275,4275,4275,0
20230717,170800,737198645,4275,4275,4275,4275,0
20230717,170700,737198645,4275,4275,4275,4275,0
20230717,170600,737198645,4275,4275,4275,4275,0
20230717,170500,737198645,4275,4275,4275,4275,0
20230717,170400,737198645,4275,4275,4275,4275,0
20230717,170300,737198645,4275,4275,4275,4275,0
20230717,170200,737198645,4275,4275,4275,4275,0
20230717,170100,737198645,4275,4275,4275,4275,0
20230717,170000,737198645,4275,4275,4275,4275,0
20230717,165900,737198645,4275,4275,4275,4275,0
20230717,165800,737198645,4275,4275,4275,4275,0
20230717,165700,737198645,4275,4275,4275,4275,0
20230717,165600,737198645,4275,4275,4275,4275,0
20230717,165500,737198645,4275,4275,4275,4275,0
20230717,165400,737198645,4275,4275,4275,4275,0
20230717,165300,737198645,4275,4275,4275,4275,0
20230717,165200,737198645,4275,4275,4275,4275,0
20230717,165100,737198645,4275,4275,4275,4275,0
20230717,165000,737198645,4275,4275,4275,4275,0
20230717,164900,737198645,4275,4275,4275,4275,0
20230717,164800,737198645,4275,4275,4275,4275,0
20230717,164700,737198645,4275,4275,4275,4275,0
20230717,164600,737198645,4275,4275,4275,4275,0
20230717,164500,737198645,4275,4275,4275,4275,0
20230717,164400,737198645,4275,4275,4275,4275,0
20230717,164300,737198645,4275,4275,4275,4275,0
20230717,164200,737198645,4275,4275,4275,4275,942
20230717,164100,737198645,4275,4275,4275,4275,0
20230717,164000,737198645,4275,4275,4275,4275,0
20230717,163900,737198645,4275,4275,4275,4275,0
20230717,163800,737198645,4275,4275,4275,4275,0
20230717,163700,737198645,4275,4275,4275,4275,0
20230717,163600,737198645,4275,4275,4275,4275,0
20230717,163500,737198645,4275,4275,4275,4275,0
20230717,163400,737198645,4275,4275,4275,4275,0
20230717,163300,737198645,4275,4275,4275,4275,0
20230717,163200,737198645,4275,4275,4275,4275,0
20230717,163100,737198645,4275,4275,4275,4275,0
20230717,163000,737198645,4275,4275,4275,4275,0
20230717,162900,737198645,4275,4275,4275,4275,0
20230717,162800,737198645,4275,4275,4275,4275,0
20230717,162700,737198645,4275,4275,4275,4275,0
20230717,162600,737198645,4275,4275,4275,4275,0
20230717,162500,737198645,4275,4275,4275,4275,0
20230717,162400,737198645,4275,4275,4275,4275,0
20230717,162300,737198645,4275,4275,4275,4275,0
20230717,162200,737198645,4275,4275,4275,4275,0
20230717,162100,737198645,4275,4275,4275,4275,0
20230717,162000,737198645,4275,4275,4275,4275,0
20230717,161900,737198645,4275,4275,4275,4275,0
20230717,161800,737198645,4275,4275,4275,4275,0
20230717,161700,737198645,4275,4275,4275,4275,0
20230717,161600,737198645,4275,4275,4275,4275,0
20230717,161500,737198645,4275,4275,4275,4275,0
20230717,161400,737198645,4275,4275,4275,4275,0
20230717,161300,737198645,4275,4275,4275,4275,0
20230717,161200,737198645,4275,4275,4275,4275,942
20230717,161100,737198645,4275,4275,4275,4275,0
20230717,161000,737198645,4275,4275,4275,4275,0
20230717,160900,737198645,4275,4275,4275,4275,0
20230717,160800,737198645,4275,4275,4275,4275,0
20230717,160700,737198645,4275,4275,4275,4275,0
20230717,160600,737198645,4275,4275,4275,4275,0
20230717,160500,737198645,4275,4275,4275,4275,0
20230717,160400,737198645,4275,4275,4275,4275,0
20230717,160300,737198645,4275,4275,4275,4275,0
20230717,160200,737198645,4275,4275,4275,4275,0
20230717,160100,737198645,4275,4275,4275,4275,0
20230717,160000,737198645,4275,4275,4275,4275,0
20230717,155900,737198645,4275,4275,4275,4275,0
20230717,155800,737198645,4275,4275,4275,4275,0
20230717,155700,737198645,4275,4275,4275,4275,0
20230717,155600,737198645,4275,4275,4275,4275,0
20230717,155500,737198645,4275,4275,4275,4275,0
20230717,155400,737198645,4275,4275,4275,4275,0
20230717,155300,737198645,4275,4275,4275,4275,0
20230717,155200,737198645,4275,4275,4275,4275,0
20230717,155100,737198645,4275,4275,4275,4275,0
20230717,155000,737198645,4275,4275,4275,4275,0
20230717,154900,737198645,4275,4275,4275,4275,0
20230717,154800,737198645,4275,4275,4275,4275,0
20230717,154700,737198645,4275,4275,4275,4275,0
20230717,154600,737198645,4275,4275,4275,4275,0
20230717,154500,737198645,4275,4275,4275,4275,0
20230717,154400,737198645,4275,4275,4275,4275,0
20230717,154300,737198645,4275,4275,4275,4275,0
20230717,154200,737198645,4275,4275,4275,4275,942
20230717,154100,737198645,4275,4275,4275,4275,0
20230717,154000,737198645,4275,4275,4275,4275,0
20230717,153900,737198645,4275,4275,4275,4275,0
20230717,153800,737198645,4275,4275,4275,4275,0
20230717,153700,737198645,4275,4275,4275,4275,0
20230717,153600,737198645,4275,4275,4275,4275,0
20230717,153500,737198645,4275,4275,4275,4275,0
20230717,153400,737198645,4275,4275,4275,4275,0
20230717,153300,737198645,4275,4275,4275,4275,0
20230717,153200,737198645,4275,4275,4275,4275,0
20230717,153100,737198645,4275,4275,4275,4275,0
20230717,153000,737198645,4275,4275,4275,4275,942
20230717,152900,733171595,4290,4290,4290,4290,0
20230717,152800,733171595,4290,4290,4290,4290,0
20230717,152700,733171595,4290,4290,4290,4290,0
20230717,152600,733171595,4290,4290,4290,4290,0
20230717,152500,733171595,4290,4290,4290,4290,0
20230717,152400,733171595,4290,4290,4290,4290,0
20230717,152300,733171595,4290,4290,4290,4290,0
20230717,152200,733171595,4290,4290,4290,4290,0
20230717,152100,733171595,4290,4290,4290,4290,0
20230717,152000,733171595,4290,4290,4290,4290,0
20230717,151900,733171595,4290,4295,4295,4275,2813
20230717,151800,721129090,4295,4295,4295,4295,16
20230717,151700,721060370,4300,4285,4300,4285,49
20230717,151600,720849835,4300,4300,4300,4300,0
20230717,151500,720849835,4300,4300,4300,4300,0
20230717,151400,720849835,4300,4300,4300,4300,1
20230717,151300,720845535,4285,4300,4300,4285,3
20230717,151200,720832665,4305,4305,4305,4305,0
20230717,151100,720832665,4305,4305,4305,4305,0
20230717,151000,720832665,4305,4305,4305,4305,0
20230717,150900,720832665,4305,4305,4305,4305,0
20230717,150800,720832665,4305,4305,4305,4305,0
20230717,150700,720832665,4305,4300,4305,4300,2
20230717,150600,720824060,4300,4300,4300,4300,0
20230717,150500,720824060,4300,4300,4300,4300,0
20230717,150400,720824060,4300,4300,4300,4300,1
20230717,150300,720819760,4300,4300,4300,4300,0
20230717,150200,720819760,4300,4300,4300,4300,0
20230717,150100,720819760,4300,4300,4300,4300,140
20230717,150000,720217760,4300,4300,4300,4300,361
20230717,145900,718665460,4300,4300,4300,4300,0
20230717,145800,718665460,4300,4300,4300,4300,0
20230717,145700,718665460,4300,4295,4300,4280,11339
20230717,145600,670123190,4300,4300,4300,4300,0
20230717,145500,670123190,4300,4300,4300,4300,1
20230717,145400,670118890,4300,4300,4300,4300,0
20230717,145300,670118890,4300,4300,4300,4300,0
20230717,145200,670118890,4300,4300,4300,4300,0
20230717,145100,670118890,4300,4300,4300,4300,1
20230717,145000,670114590,4305,4305,4305,4305,0
20230717,144900,670114590,4305,4305,4305,4305,145
20230717,144800,669490365,4305,4300,4305,4290,471
20230717,144700,667469130,4305,4305,4305,4305,3
20230717,144600,667456215,4305,4305,4305,4300,3
20230717,144500,667443305,4300,4300,4300,4300,0
20230717,144400,667443305,4300,4300,4300,4300,0
20230717,144300,667443305,4300,4300,4300,4300,0
20230717,144200,667443305,4300,4300,4300,4295,3
20230717,144100,667430410,4295,4300,4300,4295,3
20230717,144000,667417520,4300,4300,4300,4300,1027
20230717,143900,663001420,4305,4305,4305,4305,0
20230717,143800,663001420,4305,4305,4305,4305,0
20230717,143700,663001420,4305,4300,4305,4300,2
20230717,143600,662992815,4305,4305,4305,4305,0
20230717,143500,662992815,4305,4305,4305,4305,0
20230717,143400,662992815,4305,4305,4305,4305,0
20230717,143300,662992815,4305,4305,4305,4305,0
20230717,143200,662992815,4305,4300,4305,4300,11
20230717,143100,662945510,4305,4305,4305,4305,0
20230717,143000,662945510,4305,4300,4305,4300,251
20230717,142900,661866205,4305,4305,4305,4305,5
20230717,142800,661844680,4310,4300,4310,4300,18
20230717,142700,661767260,4300,4300,4300,4300,34
20230717,142600,661621060,4310,4300,4310,4300,51
20230717,142500,661401750,4300,4300,4300,4300,39
20230717,142400,661234050,4300,4295,4300,4295,54
20230717,142300,661001855,4300,4310,4310,4300,27
20230717,142200,660885665,4310,4305,4315,4305,713
20230717,142100,657812695,4310,4310,4310,4310,0
20230717,142000,657812695,4310,4300,4310,4300,1484
20230717,141900,651431485,4290,4295,4295,4290,70
20230717,141800,651131170,4300,4300,4300,4300,0
20230717,141700,651131170,4300,4300,4300,4300,0
20230717,141600,651131170,4300,4300,4300,4300,0
20230717,141500,651131170,4300,4300,4300,4300,0
20230717,141400,651131170,4300,4300,4300,4300,0
20230717,141300,651131170,4300,4295,4300,4295,5
20230717,141200,651109690,4300,4300,4300,4300,0
20230717,141100,651109690,4300,4300,4300,4300,0
20230717,141000,651109690,4300,4295,4300,4295,6
20230717,140900,651083915,4300,4300,4300,4300,521
20230717,140800,648843615,4310,4300,4315,4300,102
20230717,140700,648404990,4315,4315,4315,4315,0
20230717,140600,648404990,4315,4315,4315,4315,0
20230717,140500,648404990,4315,4315,4315,4315,0
20230717,140400,648404990,4315,4315,4315,4315,0
20230717,140300,648404990,4315,4310,4315,4310,20
20230717,140200,648318785,4315,4310,4315,4310,35
20230717,140100,648167930,4315,4300,4315,4290,166
20230717,140000,647454925,4305,4305,4305,4305,375
20230717,135900,645840550,4315,4315,4315,4315,0
20230717,135800,645840550,4315,4315,4315,4315,1
20230717,135700,645836235,4305,4305,4305,4305,100
20230717,135600,645405735,4315,4315,4315,4315,50
20230717,135500,645189985,4315,4315,4315,4315,0
20230717,135400,645189985,4315,4315,4315,4315,0
20230717,135300,645189985,4315,4315,4315,4315,0
20230717,135200,645189985,4315,4300,4315,4300,401
20230717,135100,643465670,4315,4315,4315,4315,1
20230717,135000,643461355,4310,4310,4310,4310,154
20230717,134900,642797615,4310,4310,4310,4310,0
20230717,134800,642797615,4310,4305,4310,4305,288
20230717,134700,641556345,4310,4310,4310,4310,760
20230717,134600,638280745,4310,4310,4310,4310,1240
20230717,134500,632936345,4310,4310,4310,4310,1
20230717,134400,632932035,4285,4295,4295,4285,10
20230717,134300,632889095,4310,4295,4310,4285,432
20230717,134200,631036940,4295,4295,4295,4295,0
20230717,134100,631036940,4295,4295,4295,4295,0
20230717,134000,631036940,4295,4295,4295,4295,2
20230717,133900,631028350,4310,4310,4310,4310,0
20230717,133800,631028350,4310,4310,4310,4310,73
20230717,133700,630713720,4290,4290,4290,4290,0
20230717,133600,630713720,4290,4295,4295,4290,1092
20230717,133500,626023715,4310,4310,4310,4310,0
20230717,133400,626023715,4310,4285,4310,4285,3
20230717,133300,626010810,4285,4295,4295,4285,1684
20230717,133200,618790460,4310,4310,4310,4310,0
20230717,133100,618790460,4310,4310,4310,4310,0
20230717,133000,618790460,4310,4310,4310,4310,0
20230717,132900,618790460,4310,4310,4310,4310,2
20230717,132800,618781840,4315,4315,4315,4315,0
20230717,132700,618781840,4315,4315,4315,4315,0
20230717,132600,618781840,4315,4315,4315,4315,0
20230717,132500,618781840,4315,4315,4315,4315,0
20230717,132400,618781840,4315,4315,4315,4315,1
20230717,132300,618777525,4290,4290,4290,4290,2
20230717,132200,618768945,4290,4310,4310,4290,7672
20230717,132100,585839155,4310,4310,4310,4310,0
20230717,132000,585839155,4310,4310,4310,4310,6
20230717,131900,585813295,4315,4310,4315,4310,117
20230717,131800,585309000,4300,4300,4300,4300,0
20230717,131700,585309000,4300,4300,4300,4300,0
20230717,131600,585309000,4300,4300,4300,4300,0
20230717,131500,585309000,4300,4300,4300,4300,0
20230717,131400,585309000,4300,4300,4300,4300,150
20230717,131300,584664000,4300,4305,4310,4300,434
20230717,131200,582797610,4310,4305,4310,4305,538
20230717,131100,580481450,4315,4310,4315,4305,172
20230717,131000,579740625,4320,4320,4320,4320,0
20230717,130900,579740625,4320,4320,4320,4320,0
20230717,130800,579740625,4320,4325,4325,4320,23
20230717,130700,579641260,4325,4325,4325,4325,1
20230717,130600,579636935,4325,4315,4325,4315,340
20230717,130500,578169815,4320,4330,4330,4320,109
20230717,130400,577698915,4325,4325,4325,4325,370
20230717,130300,576098665,4325,4325,4325,4325,130
20230717,130200,575536415,4325,4325,4325,4325,6
20230717,130100,575510465,4320,4320,4320,4320,15
20230717,130000,575445665,4315,4320,4320,4315,522
20230717,125900,573191200,4325,4325,4325,4325,2
20230717,125800,573182550,4320,4320,4320,4320,1
20230717,125700,573178230,4320,4320,4320,4320,595
20230717,125600,570607830,4320,4325,4325,4320,302
20230717,125500,569302680,4320,4320,4325,4320,672
20230717,125400,566397120,4320,4320,4320,4320,72
20230717,125300,566086080,4320,4320,4320,4320,0
20230717,125200,566086080,4320,4320,4320,4320,310
20230717,125100,564746880,4320,4320,4320,4320,0
20230717,125000,564746880,4320,4320,4320,4320,94
20230717,124900,564340800,4325,4320,4325,4320,507
20230717,124800,562150550,4320,4320,4325,4320,110
20230717,124700,561674820,4320,4320,4330,4320,42
20230717,124600,561493370,4325,4315,4325,4315,60
20230717,124500,561234215,4315,4320,4325,4315,227
20230717,124400,560252595,4320,4330,4330,4320,52
20230717,124300,560027455,4330,4330,4330,4330,0
20230717,124200,560027455,4330,4325,4330,4320,14
20230717,124100,559966855,4325,4330,4330,4325,3
20230717,124000,559953870,4330,4320,4330,4320,26
20230717,123900,559841540,4320,4320,4320,4320,5
20230717,123800,559819940,4320,4320,4320,4320,0
20230717,123700,559819940,4320,4320,4320,4320,0
20230717,123600,559819940,4320,4320,4320,4320,0
20230717,123500,559819940,4320,4320,4320,4320,25
20230717,123400,559711940,4320,4320,4320,4320,0
20230717,123300,559711940,4320,4320,4320,4320,113
20230717,123200,559223780,4350,4350,4350,4350,0
20230717,123100,559223780,4350,4335,4350,4310,1886
20230717,123000,551037395,4330,4335,4335,4330,109
20230717,122900,550565275,4335,4335,4335,4335,31
20230717,122800,550430890,4330,4320,4330,4320,940
20230717,122700,546361240,4320,4320,4320,4320,264
20230717,122600,545220760,4320,4315,4320,4315,277
20230717,122500,544024270,4315,4310,4315,4310,4
20230717,122400,544007025,4315,4320,4320,4315,339
20230717,122300,542543295,4320,4330,4330,4320,216
20230717,122200,541609615,4330,4325,4335,4320,784
20230717,122100,538221180,4325,4330,4330,4325,104
20230717,122000,537770880,4330,4320,4335,4320,169
20230717,121900,537040765,4320,4310,4320,4310,47
20230717,121800,536838185,4305,4310,4310,4305,73
20230717,121700,536523895,4310,4320,4320,4310,532
20230717,121600,534228255,4320,4335,4335,4315,283
20230717,121500,533006540,4320,4315,4320,4315,489
20230717,121400,530894260,4320,4320,4320,4320,161
20230717,121300,530198740,4325,4340,4340,4325,374
20230717,121200,528580450,4345,4345,4345,4345,0
20230717,121100,528580450,4345,4345,4345,4345,0
20230717,121000,528580450,4345,4330,4345,4325,1877
20230717,120900,520438610,4340,4325,4340,4315,431
20230717,120800,518569695,4340,4340,4360,4300,7227
20230717,120700,487170975,4340,4300,4340,4300,5960
20230717,120600,461415305,4300,4295,4300,4295,452
20230717,120500,459473955,4300,4295,4300,4295,197
20230717,120400,458626880,4305,4300,4305,4300,15
20230717,120300,458562375,4305,4300,4305,4300,197
20230717,120200,457715255,4300,4290,4300,4290,872
20230717,120100,453967620,4290,4290,4290,4290,0
20230717,120000,453967620,4290,4290,4290,4290,202
20230717,115900,453101040,4285,4285,4285,4285,0
20230717,115800,453101040,4285,4290,4290,4285,45
20230717,115700,452908015,4285,4285,4285,4285,0
20230717,115600,452908015,4285,4285,4285,4285,13
20230717,115500,452852310,4285,4285,4285,4285,1
20230717,115400,452848025,4285,4285,4285,4285,4
20230717,115300,452830885,4290,4290,4290,4290,0
20230717,115200,452830885,4290,4290,4290,4290,0
20230717,115100,452830885,4290,4285,4290,4285,259
20230717,115000,451719820,4285,4290,4290,4285,231
20230717,114900,450729980,4290,4285,4290,4285,28
20230717,114800,450609975,4285,4285,4285,4285,0
20230717,114700,450609975,4285,4285,4285,4285,400
20230717,114600,448895975,4290,4290,4290,4290,0
20230717,114500,448895975,4290,4290,4290,4290,0
20230717,114400,448895975,4290,4290,4290,4290,0
20230717,114300,448895975,4290,4290,4290,4290,155
20230717,114200,448231025,4290,4290,4290,4290,516
20230717,114100,446017385,4285,4290,4290,4285,363
20230717,114000,444461915,4285,4290,4290,4285,562
20230717,113900,442051635,4285,4285,4285,4285,0
20230717,113800,442051635,4285,4285,4285,4285,50
20230717,113700,441837385,4285,4285,4285,4285,1
20230717,113600,441833100,4295,4295,4295,4295,0
20230717,113500,441833100,4295,4295,4295,4295,581
20230717,113400,439337705,4290,4290,4290,4290,3
20230717,113300,439324835,4285,4285,4285,4285,0
20230717,113200,439324835,4285,4285,4285,4285,0
20230717,113100,439324835,4285,4285,4285,4285,14
20230717,113000,439264845,4285,4285,4285,4285,51
20230717,112900,439046310,4285,4280,4285,4280,123
20230717,112800,438519280,4280,4285,4285,4280,3651
20230717,112700,422886515,4290,4290,4290,4290,0
20230717,112600,422886515,4290,4290,4290,4290,0
20230717,112500,422886515,4290,4290,4290,4290,5
20230717,112400,422865065,4290,4290,4290,4290,7
20230717,112300,422835035,4285,4285,4285,4285,0
20230717,112200,422835035,4285,4285,4285,4285,0
20230717,112100,422835035,4285,4285,4285,4285,0
20230717,112000,422835035,4285,4285,4285,4285,0
20230717,111900,422835035,4285,4285,4285,4285,0
20230717,111800,422835035,4285,4290,4290,4285,2000
20230717,111700,414263805,4290,4290,4290,4290,0
20230717,111600,414263805,4290,4295,4295,4290,2001
20230717,111500,405679210,4295,4295,4295,4295,50
20230717,111400,405464460,4295,4295,4295,4295,47
20230717,111300,405262595,4295,4295,4295,4295,0
20230717,111200,405262595,4295,4295,4295,4295,0
20230717,111100,405262595,4295,4295,4300,4295,414
20230717,111000,403484445,4300,4300,4300,4300,1000
20230717,110900,399184445,4300,4310,4310,4300,684
20230717,110800,396242805,4305,4305,4305,4300,786
20230717,110700,392861985,4310,4310,4310,4310,105
20230717,110600,392409435,4315,4315,4315,4305,1083
20230717,110500,387737290,4315,4315,4315,4315,360
20230717,110400,386183890,4320,4320,4320,4320,451
20230717,110300,384235570,4320,4295,4320,4295,3254
20230717,110200,370204490,4300,4300,4300,4300,266
20230717,110100,369060690,4300,4300,4300,4300,44
20230717,110000,368871490,4295,4295,4295,4295,0
20230717,105900,368871490,4295,4290,4300,4290,1941
20230717,105800,360536180,4300,4290,4300,4290,1998
20230717,105700,351963090,4290,4300,4300,4290,1672
20230717,105600,344780660,4310,4315,4315,4310,181
20230717,105500,344000470,4310,4290,4310,4290,841
20230717,105400,340381610,4300,4300,4300,4300,1
20230717,105300,340377310,4285,4295,4300,4285,1328
20230717,105200,334680590,4300,4300,4300,4300,1228
20230717,105100,329400190,4300,4320,4325,4300,4988
20230717,105000,307930950,4320,4295,4320,4295,2713
20230717,104900,296239850,4295,4285,4295,4285,1519
20230717,104800,289718020,4275,4280,4280,4275,854
20230717,104700,286065685,4290,4275,4290,4275,561
20230717,104600,283660385,4275,4275,4275,4275,13
20230717,104500,283604810,4285,4275,4285,4275,67
20230717,104400,283318095,4285,4280,4285,4280,308
20230717,104300,281999820,4280,4265,4280,4265,1331
20230717,104200,276305480,4275,4275,4275,4275,168
20230717,104100,275587280,4275,4275,4275,4275,333
20230717,104000,274163705,4275,4265,4275,4265,483
20230717,103900,272101485,4270,4265,4270,4265,371
20230717,103800,270519135,4260,4255,4265,4250,3198
20230717,103700,256902590,4255,4250,4255,4250,46
20230717,103600,256706865,4245,4260,4260,4245,4593
20230717,103500,237170655,4265,4265,4275,4265,1189
20230717,103400,232094035,4270,4275,4275,4270,1102
20230717,103300,227383730,4275,4280,4280,4275,2413
20230717,103200,217061590,4285,4295,4295,4285,2229
20230717,103100,207500305,4300,4295,4305,4280,2382
20230717,103000,197291625,4300,4305,4310,4275,4590
20230717,102900,177634440,4310,4265,4355,4265,14119
20230717,102800,116704635,4270,4260,4270,4250,340
20230717,102700,115254915,4265,4275,4275,4250,1150
20230717,102600,110363810,4275,4260,4280,4235,2263
20230717,102500,100699180,4270,4210,4270,4210,7435
20230717,102400,69131790,4210,4170,4210,4170,8044
20230717,102300,35458220,4170,4170,4170,4170,0
20230717,102200,35458220,4170,4170,4170,4165,156
20230717,102100,34808470,4165,4170,4170,4165,517
20230717,102000,32655080,4165,4165,4170,4165,851
20230717,101900,29110660,4165,4165,4165,4165,0
20230717,101800,29110660,4165,4165,4165,4165,1
20230717,101700,29106495,4165,4165,4165,4165,4
20230717,101600,29089835,4165,4165,4165,4165,1
20230717,101500,29085670,4165,4165,4165,4165,4
20230717,101400,29069010,4165,4165,4165,4165,1
20230717,101300,29064845,4165,4165,4165,4165,5
20230717,101200,29044020,4165,4165,4165,4165,0
20230717,101100,29044020,4165,4165,4165,4165,1
20230717,101000,29039855,4165,4165,4165,4165,12
20230717,100900,28989875,4150,4150,4150,4150,11
20230717,100800,28944225,4150,4150,4150,4150,1
20230717,100700,28940075,4150,4150,4150,4150,0
20230717,100600,28940075,4150,4150,4150,4150,7
20230717,100500,28911025,4150,4150,4150,4150,214
20230717,100400,28022925,4165,4165,4165,4165,0
20230717,100300,28022925,4165,4165,4165,4165,7
20230717,100200,27993770,4165,4165,4165,4165,0
20230717,100100,27993770,4165,4165,4165,4165,0
20230717,100000,27993770,4165,4165,4165,4165,1
20230717,095900,27989605,4150,4165,4165,4150,25
20230717,095800,27885675,4165,4165,4165,4165,0
20230717,095700,27885675,4165,4165,4165,4165,0
20230717,095600,27885675,4165,4165,4165,4165,1
20230717,095500,27881510,4165,4165,4165,4165,25
20230717,095400,27777385,4165,4165,4165,4165,701
20230717,095300,24857720,4165,4160,4165,4160,712
20230717,095200,21895790,4165,4165,4165,4165,13
20230717,095100,21841645,4165,4165,4165,4165,0
20230717,095000,21841645,4165,4165,4165,4165,0
20230717,094900,21841645,4165,4165,4170,4165,3
20230717,094800,21829145,4165,4165,4165,4165,59
20230717,094700,21583410,4170,4160,4170,4160,1003
20230717,094600,17405950,4155,4160,4165,4155,15
20230717,094500,17343575,4160,4160,4160,4160,11
20230717,094400,17297815,4160,4160,4160,4160,0
20230717,094300,17297815,4160,4155,4160,4135,133
20230717,094200,16745705,4160,4150,4160,4150,6
20230717,094100,16720795,4160,4160,4160,4160,9
20230717,094000,16683355,4160,4165,4165,4135,52
20230717,093900,16468245,4145,4155,4165,4145,25
20230717,093800,16364465,4165,4145,4170,4135,1581
20230717,093700,9824155,4165,4165,4165,4165,9
20230717,093600,9786670,4165,4165,4165,4165,0
20230717,093500,9786670,4165,4165,4165,4165,1
20230717,093400,9782505,4170,4165,4170,4165,9
20230717,093300,9745015,4165,4165,4165,4165,0
20230717,093200,9745015,4165,4165,4165,4165,0
20230717,093100,9745015,4165,4165,4165,4165,1
20230717,093000,9740850,4150,4150,4165,4150,13
20230717,092900,9686885,4150,4150,4150,4150,1
20230717,092800,9682735,4150,4150,4150,4150,9
20230717,092700,9645385,4165,4165,4165,4165,13
20230717,092600,9591240,4165,4145,4165,4145,174
20230717,092500,8869990,4145,4145,4145,4145,7
20230717,092400,8840975,4165,4165,4165,4165,11
20230717,092300,8795160,4165,4165,4165,4165,9
20230717,092200,8757675,4165,4165,4165,4165,0
20230717,092100,8757675,4165,4165,4165,4165,0
20230717,092000,8757675,4165,4165,4165,4165,1
20230717,091900,8753510,4165,4165,4165,4165,4
20230717,091800,8736850,4165,4165,4165,4165,0
20230717,091700,8736850,4165,4165,4165,4165,1
20230717,091600,8732685,4165,4150,4165,4150,12
20230717,091500,8682795,4165,4165,4165,4165,0
20230717,091400,8682795,4165,4155,4165,4155,7
20230717,091300,8653700,4175,4175,4175,4175,0
20230717,091200,8653700,4175,4145,4175,4135,257
20230717,091100,7588775,4175,4175,4175,4175,0
20230717,091000,7588775,4175,4175,4175,4175,0
20230717,090900,7588775,4175,4175,4175,4150,1089
20230717,090800,3069300,4175,4175,4175,4175,159
20230717,090700,2405475,4175,4170,4175,4170,101
20230717,090600,1984300,4175,4175,4175,4175,0
20230717,090500,1984300,4175,4175,4175,4175,11
20230717,090400,1938375,4175,4175,4175,4175,7
20230717,090300,1909150,4175,4175,4175,4175,1
20230717,090200,1904975,4175,4175,4175,4175,0
20230717,090100,1904975,4175,4175,4175,4175,4
20230717,090000,1888275,4175,4150,4175,4150,455