KissMeData/033290/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190800,474804780,4130,4130,4130,4130,2724
20230717,190700,474804780,4130,4130,4130,4130,0
20230717,190600,474804780,4130,4130,4130,4130,0
20230717,190500,474804780,4130,4130,4130,4130,0
20230717,190400,474804780,4130,4130,4130,4130,0
20230717,190300,474804780,4130,4130,4130,4130,0
20230717,190200,474804780,4130,4130,4130,4130,0
20230717,190100,474804780,4130,4130,4130,4130,0
20230717,190000,474804780,4130,4130,4130,4130,0
20230717,185900,474804780,4130,4130,4130,4130,0
20230717,185800,474804780,4130,4130,4130,4130,0
20230717,185700,474804780,4130,4130,4130,4130,0
20230717,185600,474804780,4130,4130,4130,4130,0
20230717,185500,474804780,4130,4130,4130,4130,0
20230717,185400,474804780,4130,4130,4130,4130,0
20230717,185300,474804780,4130,4130,4130,4130,0
20230717,185200,474804780,4130,4130,4130,4130,0
20230717,185100,474804780,4130,4130,4130,4130,0
20230717,185000,474804780,4130,4130,4130,4130,0
20230717,184900,474804780,4130,4130,4130,4130,0
20230717,184800,474804780,4130,4130,4130,4130,0
20230717,184700,474804780,4130,4130,4130,4130,0
20230717,184600,474804780,4130,4130,4130,4130,0
20230717,184500,474804780,4130,4130,4130,4130,0
20230717,184400,474804780,4130,4130,4130,4130,0
20230717,184300,474804780,4130,4130,4130,4130,0
20230717,184200,474804780,4130,4130,4130,4130,0
20230717,184100,474804780,4130,4130,4130,4130,0
20230717,184000,474804780,4130,4130,4130,4130,0
20230717,183900,474804780,4130,4130,4130,4130,0
20230717,183800,474804780,4130,4130,4130,4130,2724
20230717,183700,474804780,4130,4130,4130,4130,0
20230717,183600,474804780,4130,4130,4130,4130,0
20230717,183500,474804780,4130,4130,4130,4130,0
20230717,183400,474804780,4130,4130,4130,4130,0
20230717,183300,474804780,4130,4130,4130,4130,0
20230717,183200,474804780,4130,4130,4130,4130,0
20230717,183100,474804780,4130,4130,4130,4130,0
20230717,183000,474804780,4130,4130,4130,4130,0
20230717,182900,474804780,4130,4130,4130,4130,0
20230717,182800,474804780,4130,4130,4130,4130,0
20230717,182700,474804780,4130,4130,4130,4130,0
20230717,182600,474804780,4130,4130,4130,4130,0
20230717,182500,474804780,4130,4130,4130,4130,0
20230717,182400,474804780,4130,4130,4130,4130,0
20230717,182300,474804780,4130,4130,4130,4130,0
20230717,182200,474804780,4130,4130,4130,4130,0
20230717,182100,474804780,4130,4130,4130,4130,0
20230717,182000,474804780,4130,4130,4130,4130,0
20230717,181900,474804780,4130,4130,4130,4130,0
20230717,181800,474804780,4130,4130,4130,4130,0
20230717,181700,474804780,4130,4130,4130,4130,0
20230717,181600,474804780,4130,4130,4130,4130,0
20230717,181500,474804780,4130,4130,4130,4130,0
20230717,181400,474804780,4130,4130,4130,4130,0
20230717,181300,474804780,4130,4130,4130,4130,0
20230717,181200,474804780,4130,4130,4130,4130,0
20230717,181100,474804780,4130,4130,4130,4130,0
20230717,181000,474804780,4130,4130,4130,4130,0
20230717,180900,474804780,4130,4130,4130,4130,0
20230717,180800,474804780,4130,4130,4130,4130,2724
20230717,180700,474804780,4130,4130,4130,4130,0
20230717,180600,474804780,4130,4130,4130,4130,0
20230717,180500,474804780,4130,4130,4130,4130,0
20230717,180400,474804780,4130,4130,4130,4130,0
20230717,180300,474804780,4130,4130,4130,4130,0
20230717,180200,474804780,4130,4130,4130,4130,0
20230717,180100,474804780,4130,4130,4130,4130,0
20230717,180000,474804780,4130,4130,4130,4130,0
20230717,175900,474804780,4130,4130,4130,4130,0
20230717,175800,474804780,4130,4130,4130,4130,0
20230717,175700,474804780,4130,4130,4130,4130,0
20230717,175600,474804780,4130,4130,4130,4130,0
20230717,175500,474804780,4130,4130,4130,4130,0
20230717,175400,474804780,4130,4130,4130,4130,0
20230717,175300,474804780,4130,4130,4130,4130,0
20230717,175200,474804780,4130,4130,4130,4130,0
20230717,175100,474804780,4130,4130,4130,4130,0
20230717,175000,474804780,4130,4130,4130,4130,0
20230717,174900,474804780,4130,4130,4130,4130,0
20230717,174800,474804780,4130,4130,4130,4130,0
20230717,174700,474804780,4130,4130,4130,4130,0
20230717,174600,474804780,4130,4130,4130,4130,0
20230717,174500,474804780,4130,4130,4130,4130,0
20230717,174400,474804780,4130,4130,4130,4130,0
20230717,174300,474804780,4130,4130,4130,4130,0
20230717,174200,474804780,4130,4130,4130,4130,0
20230717,174100,474804780,4130,4130,4130,4130,0
20230717,174000,474804780,4130,4130,4130,4130,0
20230717,173900,474804780,4130,4130,4130,4130,0
20230717,173800,474804780,4130,4130,4130,4130,2724
20230717,173700,474804780,4130,4130,4130,4130,0
20230717,173600,474804780,4130,4130,4130,4130,0
20230717,173500,474804780,4130,4130,4130,4130,0
20230717,173400,474804780,4130,4130,4130,4130,0
20230717,173300,474804780,4130,4130,4130,4130,0
20230717,173200,474804780,4130,4130,4130,4130,0
20230717,173100,474804780,4130,4130,4130,4130,0
20230717,173000,474804780,4130,4130,4130,4130,0
20230717,172900,474804780,4130,4130,4130,4130,0
20230717,172800,474804780,4130,4130,4130,4130,0
20230717,172700,474804780,4130,4130,4130,4130,0
20230717,172600,474804780,4130,4130,4130,4130,0
20230717,172500,474804780,4130,4130,4130,4130,0
20230717,172400,474804780,4130,4130,4130,4130,0
20230717,172300,474804780,4130,4130,4130,4130,0
20230717,172200,474804780,4130,4130,4130,4130,0
20230717,172100,474804780,4130,4130,4130,4130,0
20230717,172000,474804780,4130,4130,4130,4130,0
20230717,171900,474804780,4130,4130,4130,4130,0
20230717,171800,474804780,4130,4130,4130,4130,0
20230717,171700,474804780,4130,4130,4130,4130,0
20230717,171600,474804780,4130,4130,4130,4130,0
20230717,171500,474804780,4130,4130,4130,4130,0
20230717,171400,474804780,4130,4130,4130,4130,0
20230717,171300,474804780,4130,4130,4130,4130,0
20230717,171200,474804780,4130,4130,4130,4130,0
20230717,171100,474804780,4130,4130,4130,4130,0
20230717,171000,474804780,4130,4130,4130,4130,0
20230717,170900,474804780,4130,4130,4130,4130,0
20230717,170800,474804780,4130,4130,4130,4130,2724
20230717,170700,474804780,4130,4130,4130,4130,0
20230717,170600,474804780,4130,4130,4130,4130,0
20230717,170500,474804780,4130,4130,4130,4130,0
20230717,170400,474804780,4130,4130,4130,4130,0
20230717,170300,474804780,4130,4130,4130,4130,0
20230717,170200,474804780,4130,4130,4130,4130,0
20230717,170100,474804780,4130,4130,4130,4130,0
20230717,170000,474804780,4130,4130,4130,4130,0
20230717,165900,474804780,4130,4130,4130,4130,0
20230717,165800,474804780,4130,4130,4130,4130,0
20230717,165700,474804780,4130,4130,4130,4130,0
20230717,165600,474804780,4130,4130,4130,4130,0
20230717,165500,474804780,4130,4130,4130,4130,0
20230717,165400,474804780,4130,4130,4130,4130,0
20230717,165300,474804780,4130,4130,4130,4130,0
20230717,165200,474804780,4130,4130,4130,4130,0
20230717,165100,474804780,4130,4130,4130,4130,0
20230717,165000,474804780,4130,4130,4130,4130,0
20230717,164900,474804780,4130,4130,4130,4130,0
20230717,164800,474804780,4130,4130,4130,4130,0
20230717,164700,474804780,4130,4130,4130,4130,0
20230717,164600,474804780,4130,4130,4130,4130,0
20230717,164500,474804780,4130,4130,4130,4130,0
20230717,164400,474804780,4130,4130,4130,4130,0
20230717,164300,474804780,4130,4130,4130,4130,0
20230717,164200,474804780,4130,4130,4130,4130,0
20230717,164100,474804780,4130,4130,4130,4130,0
20230717,164000,474804780,4130,4130,4130,4130,0
20230717,163900,474804780,4130,4130,4130,4130,0
20230717,163800,474804780,4130,4130,4130,4130,2724
20230717,163700,474804780,4130,4130,4130,4130,0
20230717,163600,474804780,4130,4130,4130,4130,0
20230717,163500,474804780,4130,4130,4130,4130,0
20230717,163400,474804780,4130,4130,4130,4130,0
20230717,163300,474804780,4130,4130,4130,4130,0
20230717,163200,474804780,4130,4130,4130,4130,0
20230717,163100,474804780,4130,4130,4130,4130,0
20230717,163000,474804780,4130,4130,4130,4130,0
20230717,162900,474804780,4130,4130,4130,4130,0
20230717,162800,474804780,4130,4130,4130,4130,0
20230717,162700,474804780,4130,4130,4130,4130,0
20230717,162600,474804780,4130,4130,4130,4130,0
20230717,162500,474804780,4130,4130,4130,4130,0
20230717,162400,474804780,4130,4130,4130,4130,0
20230717,162300,474804780,4130,4130,4130,4130,0
20230717,162200,474804780,4130,4130,4130,4130,0
20230717,162100,474804780,4130,4130,4130,4130,0
20230717,162000,474804780,4130,4130,4130,4130,0
20230717,161900,474804780,4130,4130,4130,4130,0
20230717,161800,474804780,4130,4130,4130,4130,0
20230717,161700,474804780,4130,4130,4130,4130,0
20230717,161600,474804780,4130,4130,4130,4130,0
20230717,161500,474804780,4130,4130,4130,4130,0
20230717,161400,474804780,4130,4130,4130,4130,0
20230717,161300,474804780,4130,4130,4130,4130,0
20230717,161200,474804780,4130,4130,4130,4130,0
20230717,161100,474804780,4130,4130,4130,4130,0
20230717,161000,474804780,4130,4130,4130,4130,0
20230717,160900,474804780,4130,4130,4130,4130,0
20230717,160800,474804780,4130,4130,4130,4130,2724
20230717,160700,474804780,4130,4130,4130,4130,0
20230717,160600,474804780,4130,4130,4130,4130,0
20230717,160500,474804780,4130,4130,4130,4130,0
20230717,160400,474804780,4130,4130,4130,4130,0
20230717,160300,474804780,4130,4130,4130,4130,0
20230717,160200,474804780,4130,4130,4130,4130,0
20230717,160100,474804780,4130,4130,4130,4130,0
20230717,160000,474804780,4130,4130,4130,4130,0
20230717,155900,474804780,4130,4130,4130,4130,0
20230717,155800,474804780,4130,4130,4130,4130,0
20230717,155700,474804780,4130,4130,4130,4130,0
20230717,155600,474804780,4130,4130,4130,4130,0
20230717,155500,474804780,4130,4130,4130,4130,0
20230717,155400,474804780,4130,4130,4130,4130,0
20230717,155300,474804780,4130,4130,4130,4130,0
20230717,155200,474804780,4130,4130,4130,4130,0
20230717,155100,474804780,4130,4130,4130,4130,0
20230717,155000,474804780,4130,4130,4130,4130,0
20230717,154900,474804780,4130,4130,4130,4130,0
20230717,154800,474804780,4130,4130,4130,4130,0
20230717,154700,474804780,4130,4130,4130,4130,0
20230717,154600,474804780,4130,4130,4130,4130,0
20230717,154500,474804780,4130,4130,4130,4130,0
20230717,154400,474804780,4130,4130,4130,4130,0
20230717,154300,474804780,4130,4130,4130,4130,0
20230717,154200,474804780,4130,4130,4130,4130,0
20230717,154100,474804780,4130,4130,4130,4130,0
20230717,154000,474804780,4130,4130,4130,4130,0
20230717,153900,474804780,4130,4130,4130,4130,0
20230717,153800,474804780,4130,4130,4130,4130,2724
20230717,153700,474804780,4130,4130,4130,4130,0
20230717,153600,474804780,4130,4130,4130,4130,0
20230717,153500,474804780,4130,4130,4130,4130,0
20230717,153400,474804780,4130,4130,4130,4130,0
20230717,153300,474804780,4130,4130,4130,4130,0
20230717,153200,474804780,4130,4130,4130,4130,0
20230717,153100,474804780,4130,4130,4130,4130,0
20230717,153000,474804780,4130,4130,4130,4130,2724
20230717,152900,463554660,4130,4130,4130,4130,0
20230717,152800,463554660,4130,4130,4130,4130,0
20230717,152700,463554660,4130,4130,4130,4130,0
20230717,152600,463554660,4130,4130,4130,4130,0
20230717,152500,463554660,4130,4130,4130,4130,0
20230717,152400,463554660,4130,4130,4130,4130,0
20230717,152300,463554660,4130,4130,4130,4130,0
20230717,152200,463554660,4130,4130,4130,4130,0
20230717,152100,463554660,4130,4130,4130,4130,0
20230717,152000,463554660,4130,4130,4130,4130,0
20230717,151900,463554660,4130,4130,4130,4130,132
20230717,151800,463009500,4125,4125,4125,4120,1503
20230717,151700,456809900,4125,4125,4125,4120,248
20230717,151600,455787710,4125,4125,4125,4125,10
20230717,151500,455746460,4125,4125,4125,4125,91
20230717,151400,455371085,4125,4125,4125,4125,75
20230717,151300,455061710,4125,4125,4125,4125,65
20230717,151200,454793585,4130,4130,4130,4130,25
20230717,151100,454690335,4130,4130,4130,4125,32
20230717,151000,454558210,4130,4125,4130,4125,223
20230717,150900,453638270,4125,4125,4125,4125,769
20230717,150800,450466145,4125,4125,4125,4125,77
20230717,150700,450148520,4125,4125,4125,4125,45
20230717,150600,449962895,4125,4125,4125,4125,13
20230717,150500,449909270,4125,4120,4125,4120,1067
20230717,150400,445508895,4120,4120,4120,4120,45
20230717,150300,445323495,4120,4120,4120,4120,25
20230717,150200,445220495,4120,4120,4125,4120,293
20230717,150100,444013215,4120,4125,4125,4120,78
20230717,150000,443691735,4125,4125,4125,4120,664
20230717,145900,440954725,4120,4125,4125,4120,139
20230717,145800,440381920,4125,4120,4125,4120,1279
20230717,145700,435112370,4120,4120,4120,4120,134
20230717,145600,434560290,4120,4120,4120,4120,87
20230717,145500,434201850,4120,4120,4120,4120,116
20230717,145400,433723930,4120,4120,4120,4120,84
20230717,145300,433377850,4120,4120,4120,4120,24
20230717,145200,433278970,4120,4120,4120,4120,27
20230717,145100,433167730,4120,4120,4120,4115,41
20230717,145000,432998815,4115,4120,4120,4115,57
20230717,144900,432763990,4120,4120,4120,4120,129
20230717,144800,432232510,4120,4125,4125,4120,1501
20230717,144700,426047590,4125,4120,4125,4120,56
20230717,144600,425816865,4120,4120,4120,4120,1395
20230717,144500,420069465,4125,4120,4125,4120,790
20230717,144400,416811125,4120,4120,4120,4115,1622
20230717,144300,410132465,4125,4125,4125,4125,12
20230717,144200,410082965,4125,4125,4125,4125,5
20230717,144100,410062340,4125,4125,4125,4125,1586
20230717,144000,403520090,4125,4120,4125,4120,1821
20230717,143900,396017565,4125,4125,4125,4125,477
20230717,143800,394049940,4125,4125,4125,4125,14
20230717,143700,393992190,4125,4125,4125,4125,0
20230717,143600,393992190,4125,4125,4125,4125,0
20230717,143500,393992190,4125,4125,4125,4125,1
20230717,143400,393988065,4125,4125,4125,4125,1334
20230717,143300,388485315,4120,4125,4125,4120,55
20230717,143200,388258710,4125,4120,4125,4120,278
20230717,143100,387113320,4125,4125,4125,4125,21
20230717,143000,387026695,4120,4125,4125,4120,285
20230717,142900,385852490,4125,4125,4125,4125,0
20230717,142800,385852490,4125,4125,4125,4125,0
20230717,142700,385852490,4125,4125,4125,4125,0
20230717,142600,385852490,4125,4125,4125,4125,0
20230717,142500,385852490,4125,4125,4125,4125,3
20230717,142400,385840115,4125,4125,4125,4125,0
20230717,142300,385840115,4125,4125,4125,4125,0
20230717,142200,385840115,4125,4125,4125,4125,0
20230717,142100,385840115,4125,4125,4125,4125,0
20230717,142000,385840115,4125,4120,4125,4120,51
20230717,141900,385629990,4125,4125,4125,4125,5
20230717,141800,385609365,4125,4125,4125,4125,10
20230717,141700,385568115,4125,4125,4125,4125,146
20230717,141600,384965865,4130,4130,4130,4130,0
20230717,141500,384965865,4130,4130,4130,4130,40
20230717,141400,384800665,4130,4130,4130,4130,25
20230717,141300,384697415,4130,4130,4130,4125,875
20230717,141200,381087545,4130,4130,4130,4130,0
20230717,141100,381087545,4130,4130,4130,4130,2
20230717,141000,381079285,4130,4130,4130,4130,0
20230717,140900,381079285,4130,4125,4130,4125,162
20230717,140800,380410795,4130,4130,4130,4130,0
20230717,140700,380410795,4130,4130,4130,4125,230
20230717,140600,379461455,4130,4130,4130,4130,0
20230717,140500,379461455,4130,4130,4130,4130,0
20230717,140400,379461455,4130,4130,4130,4130,185
20230717,140300,378697405,4130,4130,4130,4130,0
20230717,140200,378697405,4130,4130,4130,4130,1
20230717,140100,378693275,4125,4125,4125,4125,108
20230717,140000,378247775,4125,4125,4125,4125,125
20230717,135900,377732150,4125,4125,4125,4125,110
20230717,135800,377278400,4125,4125,4125,4125,111
20230717,135700,376820525,4130,4130,4130,4130,5
20230717,135600,376799875,4130,4130,4130,4130,5
20230717,135500,376779225,4130,4130,4130,4130,0
20230717,135400,376779225,4130,4130,4130,4130,1
20230717,135300,376775095,4130,4130,4130,4130,0
20230717,135200,376775095,4130,4125,4130,4125,3319
20230717,135100,363084215,4125,4125,4125,4125,2
20230717,135000,363075965,4125,4125,4125,4125,1
20230717,134900,363071840,4125,4125,4125,4125,0
20230717,134800,363071840,4125,4125,4125,4125,40
20230717,134700,362906840,4125,4125,4125,4125,0
20230717,134600,362906840,4125,4120,4125,4120,154
20230717,134500,362271860,4120,4120,4120,4120,0
20230717,134400,362271860,4120,4120,4120,4120,653
20230717,134300,359581500,4125,4125,4125,4125,0
20230717,134200,359581500,4125,4125,4125,4125,0
20230717,134100,359581500,4125,4125,4125,4125,0
20230717,134000,359581500,4125,4125,4125,4125,0
20230717,133900,359581500,4125,4125,4125,4125,1
20230717,133800,359577375,4125,4125,4125,4125,33
20230717,133700,359441250,4125,4125,4125,4125,169
20230717,133600,358744125,4125,4125,4125,4125,185
20230717,133500,357981000,4120,4120,4120,4120,1300
20230717,133400,352625000,4125,4125,4125,4125,0
20230717,133300,352625000,4125,4125,4125,4125,10
20230717,133200,352583750,4125,4125,4125,4125,10
20230717,133100,352542500,4125,4125,4125,4125,0
20230717,133000,352542500,4125,4125,4125,4125,100
20230717,132900,352130000,4125,4125,4125,4125,0
20230717,132800,352130000,4125,4125,4125,4125,0
20230717,132700,352130000,4125,4125,4125,4125,20
20230717,132600,352047500,4125,4125,4125,4125,30
20230717,132500,351923750,4125,4125,4125,4125,0
20230717,132400,351923750,4125,4125,4125,4125,5
20230717,132300,351903125,4125,4125,4125,4125,2
20230717,132200,351894875,4125,4125,4125,4125,57
20230717,132100,351659750,4125,4125,4125,4125,1818
20230717,132000,344160500,4125,4130,4130,4125,3244
20230717,131900,330769000,4130,4130,4130,4130,3
20230717,131800,330756610,4130,4130,4130,4130,100
20230717,131700,330343610,4130,4130,4130,4130,15
20230717,131600,330281660,4130,4130,4130,4130,0
20230717,131500,330281660,4130,4125,4130,4125,320
20230717,131400,328961635,4125,4130,4130,4125,2568
20230717,131300,318368585,4130,4130,4130,4130,10
20230717,131200,318327285,4130,4130,4130,4130,1385
20230717,131100,312607235,4135,4135,4135,4135,1
20230717,131000,312603100,4130,4135,4135,4130,480
20230717,130900,310618840,4135,4135,4135,4135,133
20230717,130800,310068885,4135,4135,4135,4135,164
20230717,130700,309390745,4135,4135,4135,4135,92
20230717,130600,309010325,4135,4135,4135,4135,323
20230717,130500,307674720,4130,4135,4135,4130,324
20230717,130400,306335085,4135,4135,4140,4135,59
20230717,130300,306091115,4140,4140,4140,4140,10
20230717,130200,306049715,4140,4140,4140,4140,0
20230717,130100,306049715,4140,4140,4140,4140,0
20230717,130000,306049715,4140,4140,4140,4140,1
20230717,125900,306045575,4140,4140,4140,4140,0
20230717,125800,306045575,4140,4140,4140,4140,3
20230717,125700,306033155,4140,4140,4140,4140,66
20230717,125600,305759915,4140,4135,4140,4135,16
20230717,125500,305693750,4135,4135,4135,4135,2071
20230717,125400,297130165,4135,4135,4135,4135,1
20230717,125300,297126030,4135,4135,4135,4135,3
20230717,125200,297113625,4130,4135,4135,4130,109
20230717,125100,296663450,4135,4135,4135,4135,1
20230717,125000,296659315,4135,4135,4135,4135,1
20230717,124900,296655180,4135,4135,4135,4135,5
20230717,124800,296634505,4135,4135,4135,4135,8
20230717,124700,296601425,4135,4135,4135,4135,11
20230717,124600,296555940,4135,4135,4135,4135,159
20230717,124500,295898475,4135,4135,4135,4135,50
20230717,124400,295691725,4135,4135,4135,4135,34
20230717,124300,295551135,4140,4140,4140,4140,0
20230717,124200,295551135,4140,4140,4140,4140,50
20230717,124100,295344135,4140,4140,4140,4140,20
20230717,124000,295261335,4140,4140,4140,4140,0
20230717,123900,295261335,4140,4145,4145,4140,37
20230717,123800,295108150,4140,4140,4145,4140,1588
20230717,123700,288533825,4145,4145,4145,4145,0
20230717,123600,288533825,4145,4145,4145,4145,0
20230717,123500,288533825,4145,4145,4145,4145,57
20230717,123400,288297560,4145,4145,4145,4145,5
20230717,123300,288276835,4145,4140,4145,4140,2065
20230717,123200,279726030,4140,4140,4140,4140,101
20230717,123100,279307890,4140,4135,4140,4135,56
20230717,123000,279076320,4135,4135,4135,4135,179
20230717,122900,278336155,4135,4135,4135,4135,0
20230717,122800,278336155,4135,4135,4135,4135,10
20230717,122700,278294805,4135,4135,4135,4135,0
20230717,122600,278294805,4135,4135,4135,4135,4
20230717,122500,278278265,4135,4135,4135,4135,0
20230717,122400,278278265,4135,4135,4135,4135,2
20230717,122300,278269995,4135,4130,4135,4130,267
20230717,122200,277166550,4125,4125,4125,4125,0
20230717,122100,277166550,4125,4130,4130,4125,1539
20230717,122000,270817170,4135,4135,4135,4135,7
20230717,121900,270788225,4135,4135,4135,4135,2
20230717,121800,270779955,4135,4130,4135,4130,19
20230717,121700,270701480,4130,4130,4130,4130,81
20230717,121600,270366950,4130,4130,4130,4130,1102
20230717,121500,265815690,4130,4130,4130,4130,100
20230717,121400,265402690,4130,4130,4130,4130,48
20230717,121300,265204450,4130,4130,4130,4130,5
20230717,121200,265183800,4130,4130,4130,4130,48
20230717,121100,264985560,4130,4130,4130,4130,998
20230717,121000,260863820,4130,4130,4130,4130,56
20230717,120900,260632540,4130,4130,4130,4130,100
20230717,120800,260219540,4130,4130,4130,4130,50
20230717,120700,260013040,4130,4130,4130,4130,1
20230717,120600,260008910,4130,4130,4130,4130,0
20230717,120500,260008910,4130,4130,4130,4130,1
20230717,120400,260004780,4130,4130,4130,4130,2
20230717,120300,259996520,4130,4130,4130,4130,10
20230717,120200,259955220,4130,4130,4130,4130,50
20230717,120100,259748720,4130,4130,4130,4130,1
20230717,120000,259744590,4130,4130,4130,4130,0
20230717,115900,259744590,4130,4130,4130,4130,0
20230717,115800,259744590,4130,4130,4130,4130,0
20230717,115700,259744590,4130,4125,4130,4125,66
20230717,115600,259472335,4130,4130,4130,4130,20
20230717,115500,259389735,4130,4130,4130,4130,0
20230717,115400,259389735,4130,4130,4130,4130,50
20230717,115300,259183235,4130,4125,4130,4125,175
20230717,115200,258461315,4125,4120,4125,4120,150
20230717,115100,257843310,4120,4120,4120,4120,12
20230717,115000,257793870,4125,4125,4125,4125,25
20230717,114900,257690745,4125,4130,4130,4125,152
20230717,114800,257063720,4130,4130,4130,4130,0
20230717,114700,257063720,4130,4130,4130,4130,0
20230717,114600,257063720,4130,4125,4130,4125,1636
20230717,114500,250315175,4125,4125,4125,4125,93
20230717,114400,249931550,4120,4130,4130,4120,432
20230717,114300,248151680,4130,4130,4130,4130,40
20230717,114200,247986480,4130,4130,4130,4130,10
20230717,114100,247945180,4130,4130,4130,4130,1
20230717,114000,247941050,4130,4130,4130,4130,0
20230717,113900,247941050,4130,4125,4130,4125,134
20230717,113800,247388295,4130,4130,4130,4130,0
20230717,113700,247388295,4130,4125,4130,4125,419
20230717,113600,245659840,4125,4125,4125,4125,10
20230717,113500,245618590,4125,4125,4125,4125,1
20230717,113400,245614465,4125,4125,4125,4125,42
20230717,113300,245441215,4125,4125,4125,4125,80
20230717,113200,245111215,4125,4125,4125,4125,966
20230717,113100,241126465,4125,4125,4125,4125,207
20230717,113000,240272590,4125,4120,4125,4120,408
20230717,112900,238591625,4120,4120,4120,4120,16
20230717,112800,238525705,4120,4120,4120,4120,1107
20230717,112700,233964865,4125,4125,4125,4125,0
20230717,112600,233964865,4125,4125,4125,4125,10
20230717,112500,233923615,4125,4125,4125,4125,50
20230717,112400,233717365,4125,4125,4125,4125,0
20230717,112300,233717365,4125,4125,4125,4125,0
20230717,112200,233717365,4125,4125,4125,4125,12
20230717,112100,233667865,4125,4125,4125,4125,65
20230717,112000,233399740,4125,4130,4130,4125,629
20230717,111900,230804645,4135,4130,4135,4130,60
20230717,111800,230556820,4130,4130,4130,4130,626
20230717,111700,227971440,4135,4135,4135,4135,2
20230717,111600,227963170,4135,4135,4135,4135,52
20230717,111500,227748150,4135,4135,4135,4135,52
20230717,111400,227533130,4135,4130,4135,4130,401
20230717,111300,225876910,4130,4130,4130,4130,27
20230717,111200,225765400,4130,4130,4130,4130,76
20230717,111100,225451520,4130,4130,4130,4130,1
20230717,111000,225447390,4130,4130,4130,4130,0
20230717,110900,225447390,4130,4130,4130,4130,2
20230717,110800,225439130,4130,4130,4130,4130,0
20230717,110700,225439130,4130,4130,4130,4130,1
20230717,110600,225435000,4130,4130,4130,4130,247
20230717,110500,224414890,4130,4130,4130,4130,3
20230717,110400,224402500,4130,4135,4135,4130,127
20230717,110300,223877880,4140,4135,4140,4135,690
20230717,110200,221024725,4135,4135,4135,4135,1
20230717,110100,221020590,4135,4135,4135,4135,1
20230717,110000,221016455,4135,4135,4135,4135,15
20230717,105900,220954430,4135,4135,4135,4130,709
20230717,105800,218025225,4135,4130,4135,4130,865
20230717,105700,214450225,4130,4125,4130,4125,76
20230717,105600,214136680,4125,4125,4125,4125,81
20230717,105500,213802555,4125,4125,4125,4125,9
20230717,105400,213765430,4125,4125,4125,4125,13
20230717,105300,213711805,4125,4120,4125,4120,688
20230717,105200,210875290,4120,4135,4135,4120,210
20230717,105100,210008160,4135,4135,4135,4135,102
20230717,105000,209586390,4135,4135,4135,4135,5
20230717,104900,209565715,4135,4135,4135,4135,0
20230717,104800,209565715,4135,4135,4135,4135,101
20230717,104700,209148080,4125,4125,4125,4125,179
20230717,104600,208409705,4120,4125,4125,4120,12
20230717,104500,208360215,4135,4135,4135,4135,1
20230717,104400,208356080,4125,4125,4125,4125,1612
20230717,104300,201706580,4125,4125,4125,4120,803
20230717,104200,198397710,4125,4125,4125,4125,302
20230717,104100,197151960,4125,4125,4125,4125,3
20230717,104000,197139585,4120,4125,4125,4120,426
20230717,103900,195383810,4125,4125,4125,4125,250
20230717,103800,194352560,4125,4125,4125,4120,187
20230717,103700,193581385,4130,4120,4130,4120,47
20230717,103600,193387735,4130,4130,4130,4130,2
20230717,103500,193379475,4130,4130,4130,4130,11
20230717,103400,193334045,4130,4130,4130,4130,136
20230717,103300,192772365,4130,4125,4130,4125,166
20230717,103200,192087610,4125,4125,4125,4125,584
20230717,103100,189678610,4125,4125,4125,4125,405
20230717,103000,188007985,4130,4130,4130,4130,3
20230717,102900,187995595,4130,4130,4130,4130,16
20230717,102800,187929515,4130,4130,4130,4130,2
20230717,102700,187921255,4130,4130,4130,4125,349
20230717,102600,186481615,4130,4135,4135,4125,129
20230717,102500,185949260,4135,4135,4135,4135,1
20230717,102400,185945125,4135,4130,4135,4130,501
20230717,102300,183875990,4130,4130,4130,4130,0
20230717,102200,183875990,4130,4130,4130,4125,147
20230717,102100,183269420,4130,4130,4130,4130,0
20230717,102000,183269420,4130,4130,4130,4130,40
20230717,101900,183104220,4130,4130,4130,4130,47
20230717,101800,182910110,4130,4125,4130,4125,14
20230717,101700,182852335,4125,4125,4125,4125,9
20230717,101600,182815210,4125,4125,4125,4120,153
20230717,101500,182184335,4125,4130,4130,4125,51
20230717,101400,181973955,4120,4120,4120,4120,62
20230717,101300,181718515,4125,4125,4125,4125,0
20230717,101200,181718515,4125,4125,4125,4125,46
20230717,101100,181528765,4125,4125,4125,4125,50
20230717,101000,181322515,4125,4125,4125,4125,10
20230717,100900,181281265,4125,4125,4125,4125,0
20230717,100800,181281265,4125,4125,4125,4125,1
20230717,100700,181277140,4125,4125,4125,4125,501
20230717,100600,179210515,4120,4120,4120,4120,4
20230717,100500,179194035,4115,4115,4115,4115,0
20230717,100400,179194035,4115,4115,4120,4115,525
20230717,100300,177032040,4115,4135,4135,4110,7886
20230717,100200,144547865,4140,4140,4140,4140,1
20230717,100100,144543725,4140,4140,4140,4140,38
20230717,100000,144386405,4140,4140,4140,4140,1
20230717,095900,144382265,4140,4130,4140,4130,113
20230717,095800,143915040,4130,4135,4135,4130,143
20230717,095700,143324425,4135,4130,4135,4125,277
20230717,095600,142180425,4130,4140,4140,4130,322
20230717,095500,140850535,4145,4145,4145,4145,0
20230717,095400,140850535,4145,4145,4145,4145,1
20230717,095300,140846390,4130,4145,4145,4130,704
20230717,095200,137932810,4145,4145,4145,4130,12
20230717,095100,137883130,4125,4145,4145,4125,6
20230717,095000,137858340,4140,4125,4140,4125,519
20230717,094900,135709965,4130,4130,4130,4130,135
20230717,094800,135152415,4125,4125,4125,4125,5
20230717,094700,135131790,4125,4125,4125,4125,647
20230717,094600,132462915,4125,4125,4125,4125,5
20230717,094500,132442290,4125,4125,4125,4125,112
20230717,094400,131980290,4125,4125,4125,4125,2
20230717,094300,131972040,4120,4120,4120,4120,987
20230717,094200,127905600,4120,4135,4135,4120,150
20230717,094100,127286320,4140,4140,4140,4130,49
20230717,094000,127083760,4140,4130,4145,4130,639
20230717,093900,124442885,4130,4130,4130,4120,146
20230717,093800,123840970,4130,4125,4130,4125,27
20230717,093700,123729570,4125,4135,4135,4120,647
20230717,093600,121061170,4135,4135,4135,4135,12
20230717,093500,121011550,4135,4135,4135,4135,10
20230717,093400,120970200,4135,4135,4135,4110,5507
20230717,093300,98300870,4125,4125,4125,4125,766
20230717,093200,95141120,4120,4120,4125,4120,265
20230717,093100,94049295,4125,4135,4135,4125,512
20230717,093000,91934985,4135,4135,4135,4135,1
20230717,092900,91930850,4130,4130,4130,4130,0
20230717,092800,91930850,4130,4130,4135,4130,578
20230717,092700,89543695,4130,4125,4130,4125,79
20230717,092600,89217815,4125,4125,4125,4125,20
20230717,092500,89135315,4125,4130,4130,4125,91
20230717,092400,88759785,4135,4125,4135,4125,683
20230717,092300,85942395,4125,4125,4125,4125,0
20230717,092200,85942395,4125,4125,4125,4120,241
20230717,092100,84948540,4125,4135,4135,4125,217
20230717,092000,84053305,4135,4125,4135,4120,1152
20230717,091900,79305265,4120,4120,4120,4120,232
20230717,091800,78349425,4120,4125,4125,4120,15
20230717,091700,78287610,4120,4120,4120,4120,71
20230717,091600,77995090,4115,4115,4115,4115,641
20230717,091500,75357375,4115,4120,4120,4115,68
20230717,091400,75077545,4115,4120,4120,4110,2662
20230717,091300,64123450,4125,4125,4125,4120,783
20230717,091200,60897400,4125,4125,4125,4120,161
20230717,091100,60233825,4125,4120,4125,4120,120
20230717,091000,59739320,4120,4125,4125,4120,112
20230717,090900,59277725,4125,4120,4125,4120,586
20230717,090800,56860805,4120,4120,4120,4120,641
20230717,090700,54219885,4120,4120,4120,4115,1041
20230717,090600,49931775,4125,4125,4125,4120,2193
20230717,090500,40895070,4125,4120,4125,4120,485
20230717,090400,38894600,4125,4125,4130,4120,2813
20230717,090300,27294985,4130,4130,4130,4125,1564
20230717,090200,20838165,4135,4135,4135,4130,733
20230717,090100,17810845,4130,4135,4155,4130,562
20230717,090000,15487240,4135,4130,4170,4130,3746