KissMeData/200780/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,200900,65675420,5860,5860,5860,5860,388
20230727,200800,65675420,5860,5860,5860,5860,0
20230727,200700,65675420,5860,5860,5860,5860,0
20230727,200600,65675420,5860,5860,5860,5860,0
20230727,200500,65675420,5860,5860,5860,5860,0
20230727,200400,65675420,5860,5860,5860,5860,0
20230727,200300,65675420,5860,5860,5860,5860,0
20230727,200200,65675420,5860,5860,5860,5860,0
20230727,200100,65675420,5860,5860,5860,5860,0
20230727,200000,65675420,5860,5860,5860,5860,0
20230727,195900,65675420,5860,5860,5860,5860,0
20230727,195800,65675420,5860,5860,5860,5860,0
20230727,195700,65675420,5860,5860,5860,5860,0
20230727,195600,65675420,5860,5860,5860,5860,0
20230727,195500,65675420,5860,5860,5860,5860,0
20230727,195400,65675420,5860,5860,5860,5860,0
20230727,195300,65675420,5860,5860,5860,5860,0
20230727,195200,65675420,5860,5860,5860,5860,0
20230727,195100,65675420,5860,5860,5860,5860,0
20230727,195000,65675420,5860,5860,5860,5860,0
20230727,194900,65675420,5860,5860,5860,5860,0
20230727,194800,65675420,5860,5860,5860,5860,0
20230727,194700,65675420,5860,5860,5860,5860,0
20230727,194600,65675420,5860,5860,5860,5860,0
20230727,194500,65675420,5860,5860,5860,5860,0
20230727,194400,65675420,5860,5860,5860,5860,0
20230727,194300,65675420,5860,5860,5860,5860,0
20230727,194200,65675420,5860,5860,5860,5860,0
20230727,194100,65675420,5860,5860,5860,5860,0
20230727,194000,65675420,5860,5860,5860,5860,0
20230727,193900,65675420,5860,5860,5860,5860,388
20230727,193800,65675420,5860,5860,5860,5860,0
20230727,193700,65675420,5860,5860,5860,5860,0
20230727,193600,65675420,5860,5860,5860,5860,0
20230727,193500,65675420,5860,5860,5860,5860,0
20230727,193400,65675420,5860,5860,5860,5860,0
20230727,193300,65675420,5860,5860,5860,5860,0
20230727,193200,65675420,5860,5860,5860,5860,0
20230727,193100,65675420,5860,5860,5860,5860,0
20230727,193000,65675420,5860,5860,5860,5860,0
20230727,192900,65675420,5860,5860,5860,5860,0
20230727,192800,65675420,5860,5860,5860,5860,0
20230727,192700,65675420,5860,5860,5860,5860,0
20230727,192600,65675420,5860,5860,5860,5860,0
20230727,192500,65675420,5860,5860,5860,5860,0
20230727,192400,65675420,5860,5860,5860,5860,0
20230727,192300,65675420,5860,5860,5860,5860,0
20230727,192200,65675420,5860,5860,5860,5860,0
20230727,192100,65675420,5860,5860,5860,5860,0
20230727,192000,65675420,5860,5860,5860,5860,0
20230727,191900,65675420,5860,5860,5860,5860,0
20230727,191800,65675420,5860,5860,5860,5860,0
20230727,191700,65675420,5860,5860,5860,5860,0
20230727,191600,65675420,5860,5860,5860,5860,0
20230727,191500,65675420,5860,5860,5860,5860,0
20230727,191400,65675420,5860,5860,5860,5860,0
20230727,191300,65675420,5860,5860,5860,5860,0
20230727,191200,65675420,5860,5860,5860,5860,0
20230727,191100,65675420,5860,5860,5860,5860,0
20230727,191000,65675420,5860,5860,5860,5860,0
20230727,190900,65675420,5860,5860,5860,5860,388
20230727,190800,65675420,5860,5860,5860,5860,0
20230727,190700,65675420,5860,5860,5860,5860,0
20230727,190600,65675420,5860,5860,5860,5860,0
20230727,190500,65675420,5860,5860,5860,5860,0
20230727,190400,65675420,5860,5860,5860,5860,0
20230727,190300,65675420,5860,5860,5860,5860,0
20230727,190200,65675420,5860,5860,5860,5860,0
20230727,190100,65675420,5860,5860,5860,5860,0
20230727,190000,65675420,5860,5860,5860,5860,0
20230727,185900,65675420,5860,5860,5860,5860,0
20230727,185800,65675420,5860,5860,5860,5860,0
20230727,185700,65675420,5860,5860,5860,5860,0
20230727,185600,65675420,5860,5860,5860,5860,0
20230727,185500,65675420,5860,5860,5860,5860,0
20230727,185400,65675420,5860,5860,5860,5860,0
20230727,185300,65675420,5860,5860,5860,5860,0
20230727,185200,65675420,5860,5860,5860,5860,0
20230727,185100,65675420,5860,5860,5860,5860,0
20230727,185000,65675420,5860,5860,5860,5860,0
20230727,184900,65675420,5860,5860,5860,5860,0
20230727,184800,65675420,5860,5860,5860,5860,0
20230727,184700,65675420,5860,5860,5860,5860,0
20230727,184600,65675420,5860,5860,5860,5860,0
20230727,184500,65675420,5860,5860,5860,5860,0
20230727,184400,65675420,5860,5860,5860,5860,0
20230727,184300,65675420,5860,5860,5860,5860,0
20230727,184200,65675420,5860,5860,5860,5860,0
20230727,184100,65675420,5860,5860,5860,5860,0
20230727,184000,65675420,5860,5860,5860,5860,0
20230727,183900,65675420,5860,5860,5860,5860,388
20230727,183800,65675420,5860,5860,5860,5860,0
20230727,183700,65675420,5860,5860,5860,5860,0
20230727,183600,65675420,5860,5860,5860,5860,0
20230727,183500,65675420,5860,5860,5860,5860,0
20230727,183400,65675420,5860,5860,5860,5860,0
20230727,183300,65675420,5860,5860,5860,5860,0
20230727,183200,65675420,5860,5860,5860,5860,0
20230727,183100,65675420,5860,5860,5860,5860,0
20230727,183000,65675420,5860,5860,5860,5860,0
20230727,182900,65675420,5860,5860,5860,5860,0
20230727,182800,65675420,5860,5860,5860,5860,0
20230727,182700,65675420,5860,5860,5860,5860,0
20230727,182600,65675420,5860,5860,5860,5860,0
20230727,182500,65675420,5860,5860,5860,5860,0
20230727,182400,65675420,5860,5860,5860,5860,0
20230727,182300,65675420,5860,5860,5860,5860,0
20230727,182200,65675420,5860,5860,5860,5860,0
20230727,182100,65675420,5860,5860,5860,5860,0
20230727,182000,65675420,5860,5860,5860,5860,0
20230727,181900,65675420,5860,5860,5860,5860,0
20230727,181800,65675420,5860,5860,5860,5860,0
20230727,181700,65675420,5860,5860,5860,5860,0
20230727,181600,65675420,5860,5860,5860,5860,0
20230727,181500,65675420,5860,5860,5860,5860,0
20230727,181400,65675420,5860,5860,5860,5860,0
20230727,181300,65675420,5860,5860,5860,5860,0
20230727,181200,65675420,5860,5860,5860,5860,0
20230727,181100,65675420,5860,5860,5860,5860,0
20230727,181000,65675420,5860,5860,5860,5860,0
20230727,180900,65675420,5860,5860,5860,5860,388
20230727,180800,65675420,5860,5860,5860,5860,0
20230727,180700,65675420,5860,5860,5860,5860,0
20230727,180600,65675420,5860,5860,5860,5860,0
20230727,180500,65675420,5860,5860,5860,5860,0
20230727,180400,65675420,5860,5860,5860,5860,0
20230727,180300,65675420,5860,5860,5860,5860,0
20230727,180200,65675420,5860,5860,5860,5860,0
20230727,180100,65675420,5860,5860,5860,5860,0
20230727,180000,65675420,5860,5860,5860,5860,0
20230727,175900,65675420,5860,5860,5860,5860,0
20230727,175800,65675420,5860,5860,5860,5860,0
20230727,175700,65675420,5860,5860,5860,5860,0
20230727,175600,65675420,5860,5860,5860,5860,0
20230727,175500,65675420,5860,5860,5860,5860,0
20230727,175400,65675420,5860,5860,5860,5860,0
20230727,175300,65675420,5860,5860,5860,5860,0
20230727,175200,65675420,5860,5860,5860,5860,0
20230727,175100,65675420,5860,5860,5860,5860,0
20230727,175000,65675420,5860,5860,5860,5860,0
20230727,174900,65675420,5860,5860,5860,5860,0
20230727,174800,65675420,5860,5860,5860,5860,0
20230727,174700,65675420,5860,5860,5860,5860,0
20230727,174600,65675420,5860,5860,5860,5860,0
20230727,174500,65675420,5860,5860,5860,5860,0
20230727,174400,65675420,5860,5860,5860,5860,0
20230727,174300,65675420,5860,5860,5860,5860,0
20230727,174200,65675420,5860,5860,5860,5860,0
20230727,174100,65675420,5860,5860,5860,5860,0
20230727,174000,65675420,5860,5860,5860,5860,0
20230727,173900,65675420,5860,5860,5860,5860,388
20230727,173800,65675420,5860,5860,5860,5860,0
20230727,173700,65675420,5860,5860,5860,5860,0
20230727,173600,65675420,5860,5860,5860,5860,0
20230727,173500,65675420,5860,5860,5860,5860,0
20230727,173400,65675420,5860,5860,5860,5860,0
20230727,173300,65675420,5860,5860,5860,5860,0
20230727,173200,65675420,5860,5860,5860,5860,0
20230727,173100,65675420,5860,5860,5860,5860,0
20230727,173000,65675420,5860,5860,5860,5860,0
20230727,172900,65675420,5860,5860,5860,5860,0
20230727,172800,65675420,5860,5860,5860,5860,0
20230727,172700,65675420,5860,5860,5860,5860,0
20230727,172600,65675420,5860,5860,5860,5860,0
20230727,172500,65675420,5860,5860,5860,5860,0
20230727,172400,65675420,5860,5860,5860,5860,0
20230727,172300,65675420,5860,5860,5860,5860,0
20230727,172200,65675420,5860,5860,5860,5860,0
20230727,172100,65675420,5860,5860,5860,5860,0
20230727,172000,65675420,5860,5860,5860,5860,0
20230727,171900,65675420,5860,5860,5860,5860,0
20230727,171800,65675420,5860,5860,5860,5860,0
20230727,171700,65675420,5860,5860,5860,5860,0
20230727,171600,65675420,5860,5860,5860,5860,0
20230727,171500,65675420,5860,5860,5860,5860,0
20230727,171400,65675420,5860,5860,5860,5860,0
20230727,171300,65675420,5860,5860,5860,5860,0
20230727,171200,65675420,5860,5860,5860,5860,0
20230727,171100,65675420,5860,5860,5860,5860,0
20230727,171000,65675420,5860,5860,5860,5860,0
20230727,170900,65675420,5860,5860,5860,5860,388
20230727,170800,65675420,5860,5860,5860,5860,0
20230727,170700,65675420,5860,5860,5860,5860,0
20230727,170600,65675420,5860,5860,5860,5860,0
20230727,170500,65675420,5860,5860,5860,5860,0
20230727,170400,65675420,5860,5860,5860,5860,0
20230727,170300,65675420,5860,5860,5860,5860,0
20230727,170200,65675420,5860,5860,5860,5860,0
20230727,170100,65675420,5860,5860,5860,5860,0
20230727,170000,65675420,5860,5860,5860,5860,0
20230727,165900,65675420,5860,5860,5860,5860,0
20230727,165800,65675420,5860,5860,5860,5860,0
20230727,165700,65675420,5860,5860,5860,5860,0
20230727,165600,65675420,5860,5860,5860,5860,0
20230727,165500,65675420,5860,5860,5860,5860,0
20230727,165400,65675420,5860,5860,5860,5860,0
20230727,165300,65675420,5860,5860,5860,5860,0
20230727,165200,65675420,5860,5860,5860,5860,0
20230727,165100,65675420,5860,5860,5860,5860,0
20230727,165000,65675420,5860,5860,5860,5860,0
20230727,164900,65675420,5860,5860,5860,5860,0
20230727,164800,65675420,5860,5860,5860,5860,0
20230727,164700,65675420,5860,5860,5860,5860,0
20230727,164600,65675420,5860,5860,5860,5860,0
20230727,164500,65675420,5860,5860,5860,5860,0
20230727,164400,65675420,5860,5860,5860,5860,0
20230727,164300,65675420,5860,5860,5860,5860,0
20230727,164200,65675420,5860,5860,5860,5860,0
20230727,164100,65675420,5860,5860,5860,5860,0
20230727,164000,65675420,5860,5860,5860,5860,0
20230727,163900,65675420,5860,5860,5860,5860,388
20230727,163800,65675420,5860,5860,5860,5860,0
20230727,163700,65675420,5860,5860,5860,5860,0
20230727,163600,65675420,5860,5860,5860,5860,0
20230727,163500,65675420,5860,5860,5860,5860,0
20230727,163400,65675420,5860,5860,5860,5860,0
20230727,163300,65675420,5860,5860,5860,5860,0
20230727,163200,65675420,5860,5860,5860,5860,0
20230727,163100,65675420,5860,5860,5860,5860,0
20230727,163000,65675420,5860,5860,5860,5860,0
20230727,162900,65675420,5860,5860,5860,5860,0
20230727,162800,65675420,5860,5860,5860,5860,0
20230727,162700,65675420,5860,5860,5860,5860,0
20230727,162600,65675420,5860,5860,5860,5860,0
20230727,162500,65675420,5860,5860,5860,5860,0
20230727,162400,65675420,5860,5860,5860,5860,0
20230727,162300,65675420,5860,5860,5860,5860,0
20230727,162200,65675420,5860,5860,5860,5860,0
20230727,162100,65675420,5860,5860,5860,5860,0
20230727,162000,65675420,5860,5860,5860,5860,0
20230727,161900,65675420,5860,5860,5860,5860,0
20230727,161800,65675420,5860,5860,5860,5860,0
20230727,161700,65675420,5860,5860,5860,5860,0
20230727,161600,65675420,5860,5860,5860,5860,0
20230727,161500,65675420,5860,5860,5860,5860,0
20230727,161400,65675420,5860,5860,5860,5860,0
20230727,161300,65675420,5860,5860,5860,5860,0
20230727,161200,65675420,5860,5860,5860,5860,0
20230727,161100,65675420,5860,5860,5860,5860,0
20230727,161000,65675420,5860,5860,5860,5860,0
20230727,160900,65675420,5860,5860,5860,5860,388
20230727,160800,65675420,5860,5860,5860,5860,0
20230727,160700,65675420,5860,5860,5860,5860,0
20230727,160600,65675420,5860,5860,5860,5860,0
20230727,160500,65675420,5860,5860,5860,5860,0
20230727,160400,65675420,5860,5860,5860,5860,0
20230727,160300,65675420,5860,5860,5860,5860,0
20230727,160200,65675420,5860,5860,5860,5860,0
20230727,160100,65675420,5860,5860,5860,5860,0
20230727,160000,65675420,5860,5860,5860,5860,0
20230727,155900,65675420,5860,5860,5860,5860,0
20230727,155800,65675420,5860,5860,5860,5860,0
20230727,155700,65675420,5860,5860,5860,5860,0
20230727,155600,65675420,5860,5860,5860,5860,0
20230727,155500,65675420,5860,5860,5860,5860,0
20230727,155400,65675420,5860,5860,5860,5860,0
20230727,155300,65675420,5860,5860,5860,5860,0
20230727,155200,65675420,5860,5860,5860,5860,0
20230727,155100,65675420,5860,5860,5860,5860,0
20230727,155000,65675420,5860,5860,5860,5860,0
20230727,154900,65675420,5860,5860,5860,5860,0
20230727,154800,65675420,5860,5860,5860,5860,0
20230727,154700,65675420,5860,5860,5860,5860,0
20230727,154600,65675420,5860,5860,5860,5860,0
20230727,154500,65675420,5860,5860,5860,5860,0
20230727,154400,65675420,5860,5860,5860,5860,0
20230727,154300,65675420,5860,5860,5860,5860,0
20230727,154200,65675420,5860,5860,5860,5860,0
20230727,154100,65675420,5860,5860,5860,5860,0
20230727,154000,65675420,5860,5860,5860,5860,0
20230727,153900,65675420,5860,5860,5860,5860,388
20230727,153800,65675420,5860,5860,5860,5860,0
20230727,153700,65675420,5860,5860,5860,5860,0
20230727,153600,65675420,5860,5860,5860,5860,0
20230727,153500,65675420,5860,5860,5860,5860,0
20230727,153400,65675420,5860,5860,5860,5860,0
20230727,153300,65675420,5860,5860,5860,5860,0
20230727,153200,65675420,5860,5860,5860,5860,0
20230727,153100,65675420,5860,5860,5860,5860,0
20230727,153000,65675420,5860,5860,5860,5860,388
20230727,152900,63401740,5900,5900,5900,5900,0
20230727,152800,63401740,5900,5900,5900,5900,0
20230727,152700,63401740,5900,5900,5900,5900,0
20230727,152600,63401740,5900,5900,5900,5900,0
20230727,152500,63401740,5900,5900,5900,5900,0
20230727,152400,63401740,5900,5900,5900,5900,0
20230727,152300,63401740,5900,5900,5900,5900,0
20230727,152200,63401740,5900,5900,5900,5900,0
20230727,152100,63401740,5900,5900,5900,5900,0
20230727,152000,63401740,5900,5900,5900,5900,0
20230727,151900,63401740,5900,5900,5900,5900,0
20230727,151800,63401740,5900,5900,5900,5900,0
20230727,151700,63401740,5900,5900,5900,5900,0
20230727,151600,63401740,5900,5900,5900,5900,0
20230727,151500,63401740,5900,5900,5900,5900,1
20230727,151400,63395840,5890,5870,5890,5870,2
20230727,151300,63384080,5870,5870,5870,5870,0
20230727,151200,63384080,5870,5870,5870,5870,1
20230727,151100,63378210,5890,5870,5890,5870,2
20230727,151000,63366450,5900,5900,5900,5900,0
20230727,150900,63366450,5900,5900,5900,5900,0
20230727,150800,63366450,5900,5900,5900,5900,0
20230727,150700,63366450,5900,5900,5900,5900,0
20230727,150600,63366450,5900,5900,5900,5900,0
20230727,150500,63366450,5900,5900,5900,5900,0
20230727,150400,63366450,5900,5900,5900,5900,0
20230727,150300,63366450,5900,5900,5900,5900,0
20230727,150200,63366450,5900,5900,5900,5900,0
20230727,150100,63366450,5900,5900,5900,5900,0
20230727,150000,63366450,5900,5900,5900,5900,0
20230727,145900,63366450,5900,5900,5900,5900,34
20230727,145800,63165850,5900,5900,5900,5900,0
20230727,145700,63165850,5900,5900,5900,5900,0
20230727,145600,63165850,5900,5900,5900,5900,0
20230727,145500,63165850,5900,5900,5900,5900,0
20230727,145400,63165850,5900,5900,5900,5900,0
20230727,145300,63165850,5900,5900,5900,5900,0
20230727,145200,63165850,5900,5900,5900,5900,0
20230727,145100,63165850,5900,5900,5900,5900,0
20230727,145000,63165850,5900,5900,5900,5900,0
20230727,144900,63165850,5900,5900,5900,5900,2
20230727,144800,63154050,5900,5900,5900,5900,0
20230727,144700,63154050,5900,5900,5900,5900,0
20230727,144600,63154050,5900,5900,5900,5900,0
20230727,144500,63154050,5900,5900,5900,5900,0
20230727,144400,63154050,5900,5900,5900,5900,100
20230727,144300,62564050,5850,5850,5850,5850,0
20230727,144200,62564050,5850,5850,5850,5850,0
20230727,144100,62564050,5850,5850,5850,5850,10
20230727,144000,62505550,5900,5900,5900,5900,0
20230727,143900,62505550,5900,5900,5900,5900,0
20230727,143800,62505550,5900,5900,5900,5900,0
20230727,143700,62505550,5900,5900,5900,5900,0
20230727,143600,62505550,5900,5900,5900,5900,0
20230727,143500,62505550,5900,5900,5900,5900,0
20230727,143400,62505550,5900,5900,5900,5900,0
20230727,143300,62505550,5900,5900,5900,5900,0
20230727,143200,62505550,5900,5900,5900,5900,0
20230727,143100,62505550,5900,5900,5900,5900,0
20230727,143000,62505550,5900,5900,5900,5900,0
20230727,142900,62505550,5900,5900,5900,5900,0
20230727,142800,62505550,5900,5900,5900,5900,0
20230727,142700,62505550,5900,5900,5900,5900,0
20230727,142600,62505550,5900,5900,5900,5900,0
20230727,142500,62505550,5900,5900,5900,5900,0
20230727,142400,62505550,5900,5900,5900,5900,0
20230727,142300,62505550,5900,5900,5900,5900,2
20230727,142200,62493750,5890,5890,5890,5890,0
20230727,142100,62493750,5890,5890,5890,5890,0
20230727,142000,62493750,5890,5890,5890,5890,0
20230727,141900,62493750,5890,5890,5890,5890,0
20230727,141800,62493750,5890,5890,5890,5890,100
20230727,141700,61904750,5890,5890,5890,5890,0
20230727,141600,61904750,5890,5890,5890,5890,0
20230727,141500,61904750,5890,5890,5890,5890,0
20230727,141400,61904750,5890,5890,5890,5890,0
20230727,141300,61904750,5890,5890,5890,5890,1
20230727,141200,61898860,5840,5840,5840,5840,0
20230727,141100,61898860,5840,5830,5840,5830,330
20230727,141000,59974560,5840,5860,5860,5840,5
20230727,140900,59945340,5840,5850,5850,5840,45
20230727,140800,59682250,5830,5830,5830,5830,0
20230727,140700,59682250,5830,5830,5830,5830,0
20230727,140600,59682250,5830,5860,5860,5830,800
20230727,140500,55004250,5880,5880,5880,5880,0
20230727,140400,55004250,5880,5870,5880,5870,96
20230727,140300,54440720,5890,5890,5890,5890,0
20230727,140200,54440720,5890,5890,5890,5890,0
20230727,140100,54440720,5890,5890,5890,5890,0
20230727,140000,54440720,5890,5890,5890,5890,0
20230727,135900,54440720,5890,5890,5890,5890,0
20230727,135800,54440720,5890,5890,5890,5890,0
20230727,135700,54440720,5890,5890,5890,5890,2
20230727,135600,54428940,5890,5890,5890,5890,0
20230727,135500,54428940,5890,5890,5890,5890,7
20230727,135400,54387710,5900,5900,5900,5900,0
20230727,135300,54387710,5900,5900,5900,5900,0
20230727,135200,54387710,5900,5900,5900,5900,0
20230727,135100,54387710,5900,5900,5900,5900,0
20230727,135000,54387710,5900,5900,5900,5900,0
20230727,134900,54387710,5900,5900,5900,5900,0
20230727,134800,54387710,5900,5900,5900,5900,0
20230727,134700,54387710,5900,5900,5900,5900,0
20230727,134600,54387710,5900,5900,5900,5900,0
20230727,134500,54387710,5900,5900,5900,5900,0
20230727,134400,54387710,5900,5900,5900,5900,0
20230727,134300,54387710,5900,5900,5900,5900,0
20230727,134200,54387710,5900,5900,5900,5900,0
20230727,134100,54387710,5900,5900,5900,5900,0
20230727,134000,54387710,5900,5900,5900,5900,0
20230727,133900,54387710,5900,5900,5900,5900,0
20230727,133800,54387710,5900,5900,5900,5900,0
20230727,133700,54387710,5900,5900,5900,5900,0
20230727,133600,54387710,5900,5900,5900,5900,0
20230727,133500,54387710,5900,5900,5900,5900,1
20230727,133400,54381810,5870,5870,5870,5870,0
20230727,133300,54381810,5870,5870,5870,5870,0
20230727,133200,54381810,5870,5870,5870,5870,0
20230727,133100,54381810,5870,5880,5880,5870,67
20230727,133000,53988110,5920,5920,5920,5920,0
20230727,132900,53988110,5920,5920,5920,5920,0
20230727,132800,53988110,5920,5920,5920,5920,1
20230727,132700,53982190,5920,5920,5920,5920,0
20230727,132600,53982190,5920,5920,5920,5920,0
20230727,132500,53982190,5920,5920,5920,5920,0
20230727,132400,53982190,5920,5920,5920,5920,0
20230727,132300,53982190,5920,5920,5920,5920,0
20230727,132200,53982190,5920,5920,5920,5920,0
20230727,132100,53982190,5920,5920,5920,5920,0
20230727,132000,53982190,5920,5920,5920,5920,0
20230727,131900,53982190,5920,5920,5920,5920,0
20230727,131800,53982190,5920,5920,5920,5920,0
20230727,131700,53982190,5920,5920,5920,5920,0
20230727,131600,53982190,5920,5920,5920,5920,0
20230727,131500,53982190,5920,5920,5920,5920,0
20230727,131400,53982190,5920,5920,5920,5920,0
20230727,131300,53982190,5920,5920,5920,5920,0
20230727,131200,53982190,5920,5920,5920,5920,0
20230727,131100,53982190,5920,5920,5920,5920,0
20230727,131000,53982190,5920,5920,5920,5920,0
20230727,130900,53982190,5920,5920,5920,5920,0
20230727,130800,53982190,5920,5920,5920,5920,0
20230727,130700,53982190,5920,5920,5920,5920,0
20230727,130600,53982190,5920,5920,5920,5920,1
20230727,130500,53976270,5920,5920,5920,5920,0
20230727,130400,53976270,5920,5920,5920,5920,0
20230727,130300,53976270,5920,5920,5920,5920,0
20230727,130200,53976270,5920,5920,5920,5920,0
20230727,130100,53976270,5920,5920,5920,5920,0
20230727,130000,53976270,5920,5920,5920,5920,0
20230727,125900,53976270,5920,5920,5920,5920,0
20230727,125800,53976270,5920,5920,5920,5920,0
20230727,125700,53976270,5920,5920,5920,5920,0
20230727,125600,53976270,5920,5920,5920,5920,0
20230727,125500,53976270,5920,5920,5920,5920,0
20230727,125400,53976270,5920,5920,5920,5920,0
20230727,125300,53976270,5920,5920,5920,5920,0
20230727,125200,53976270,5920,5920,5920,5920,0
20230727,125100,53976270,5920,5920,5920,5920,0
20230727,125000,53976270,5920,5920,5920,5920,0
20230727,124900,53976270,5920,5920,5920,5920,0
20230727,124800,53976270,5920,5920,5920,5920,1
20230727,124700,53970350,5880,5920,5920,5880,151
20230727,124600,53082430,5880,5880,5880,5880,0
20230727,124500,53082430,5880,5880,5880,5880,0
20230727,124400,53082430,5880,5880,5880,5880,0
20230727,124300,53082430,5880,5890,5890,5880,1000
20230727,124200,47196050,5930,5930,5930,5930,0
20230727,124100,47196050,5930,5930,5930,5930,0
20230727,124000,47196050,5930,5930,5930,5930,0
20230727,123900,47196050,5930,5930,5930,5930,0
20230727,123800,47196050,5930,5930,5930,5930,0
20230727,123700,47196050,5930,5930,5930,5930,0
20230727,123600,47196050,5930,5930,5930,5930,0
20230727,123500,47196050,5930,5930,5930,5930,0
20230727,123400,47196050,5930,5930,5930,5930,0
20230727,123300,47196050,5930,5930,5930,5930,0
20230727,123200,47196050,5930,5930,5930,5930,0
20230727,123100,47196050,5930,5930,5930,5930,0
20230727,123000,47196050,5930,5930,5930,5930,0
20230727,122900,47196050,5930,5930,5930,5930,0
20230727,122800,47196050,5930,5930,5930,5930,0
20230727,122700,47196050,5930,5930,5930,5930,0
20230727,122600,47196050,5930,5930,5930,5930,0
20230727,122500,47196050,5930,5930,5930,5930,0
20230727,122400,47196050,5930,5930,5930,5930,0
20230727,122300,47196050,5930,5930,5930,5930,0
20230727,122200,47196050,5930,5930,5930,5930,0
20230727,122100,47196050,5930,5930,5930,5930,0
20230727,122000,47196050,5930,5930,5930,5930,0
20230727,121900,47196050,5930,5930,5930,5930,1
20230727,121800,47190120,5950,5950,5950,5950,0
20230727,121700,47190120,5950,5950,5950,5950,0
20230727,121600,47190120,5950,5950,5950,5950,0
20230727,121500,47190120,5950,5950,5950,5950,0
20230727,121400,47190120,5950,5950,5950,5950,0
20230727,121300,47190120,5950,5950,5950,5950,0
20230727,121200,47190120,5950,5950,5950,5950,0
20230727,121100,47190120,5950,5950,5950,5950,0
20230727,121000,47190120,5950,5950,5950,5950,0
20230727,120900,47190120,5950,5950,5950,5950,0
20230727,120800,47190120,5950,5950,5950,5950,0
20230727,120700,47190120,5950,5950,5950,5950,0
20230727,120600,47190120,5950,5950,5950,5950,0
20230727,120500,47190120,5950,5950,5950,5950,0
20230727,120400,47190120,5950,5950,5950,5950,0
20230727,120300,47190120,5950,5950,5950,5950,0
20230727,120200,47190120,5950,5950,5950,5950,0
20230727,120100,47190120,5950,5950,5950,5950,0
20230727,120000,47190120,5950,5950,5950,5950,0
20230727,115900,47190120,5950,5950,5950,5950,0
20230727,115800,47190120,5950,5950,5950,5950,0
20230727,115700,47190120,5950,5950,5950,5950,0
20230727,115600,47190120,5950,5920,5950,5920,257
20230727,115500,45668440,5920,5920,5920,5920,0
20230727,115400,45668440,5920,5920,5920,5920,0
20230727,115300,45668440,5920,5920,5920,5920,0
20230727,115200,45668440,5920,5920,5920,5920,0
20230727,115100,45668440,5920,5920,5920,5920,0
20230727,115000,45668440,5920,5920,5920,5920,0
20230727,114900,45668440,5920,5920,5920,5920,0
20230727,114800,45668440,5920,5920,5920,5920,0
20230727,114700,45668440,5920,5920,5920,5920,0
20230727,114600,45668440,5920,5920,5920,5920,0
20230727,114500,45668440,5920,5920,5920,5920,0
20230727,114400,45668440,5920,5920,5920,5920,0
20230727,114300,45668440,5920,5920,5920,5920,0
20230727,114200,45668440,5920,5920,5920,5920,0
20230727,114100,45668440,5920,5920,5920,5920,0
20230727,114000,45668440,5920,5920,5920,5920,0
20230727,113900,45668440,5920,5920,5920,5920,0
20230727,113800,45668440,5920,5920,5920,5920,0
20230727,113700,45668440,5920,5920,5920,5920,0
20230727,113600,45668440,5920,5920,5920,5920,200
20230727,113500,44484440,5920,5920,5920,5920,0
20230727,113400,44484440,5920,5920,5920,5920,0
20230727,113300,44484440,5920,5920,5920,5920,0
20230727,113200,44484440,5920,5920,5920,5920,0
20230727,113100,44484440,5920,5920,5920,5920,1
20230727,113000,44478520,5910,5910,5910,5910,0
20230727,112900,44478520,5910,5910,5910,5910,0
20230727,112800,44478520,5910,5910,5910,5910,318
20230727,112700,42599140,5920,5920,5920,5920,0
20230727,112600,42599140,5920,5920,5920,5920,0
20230727,112500,42599140,5920,5920,5920,5920,0
20230727,112400,42599140,5920,5920,5920,5920,0
20230727,112300,42599140,5920,5920,5920,5920,0
20230727,112200,42599140,5920,5920,5920,5920,2
20230727,112100,42587300,5920,5920,5920,5920,0
20230727,112000,42587300,5920,5920,5920,5920,0
20230727,111900,42587300,5920,5920,5920,5920,57
20230727,111800,42249860,5920,5920,5920,5920,0
20230727,111700,42249860,5920,5920,5920,5920,0
20230727,111600,42249860,5920,5920,5920,5920,0
20230727,111500,42249860,5920,5920,5920,5920,0
20230727,111400,42249860,5920,5920,5920,5920,0
20230727,111300,42249860,5920,5920,5920,5920,5
20230727,111200,42220260,5910,5880,5910,5880,1049
20230727,111100,36023070,5910,5910,5910,5910,0
20230727,111000,36023070,5910,5910,5910,5910,0
20230727,110900,36023070,5910,5910,5910,5910,0
20230727,110800,36023070,5910,5910,5910,5910,0
20230727,110700,36023070,5910,5910,5910,5910,0
20230727,110600,36023070,5910,5910,5910,5910,1
20230727,110500,36017160,5900,5900,5900,5900,103
20230727,110400,35409460,5910,5910,5910,5910,0
20230727,110300,35409460,5910,5910,5910,5910,0
20230727,110200,35409460,5910,5910,5910,5910,0
20230727,110100,35409460,5910,5910,5910,5910,0
20230727,110000,35409460,5910,5910,5910,5910,203
20230727,105900,34209730,5910,5910,5910,5910,10
20230727,105800,34150630,5910,5910,5910,5910,200
20230727,105700,32968630,5900,5900,5900,5900,197
20230727,105600,31806330,5900,5900,5900,5900,5
20230727,105500,31776830,5890,5890,5890,5890,64
20230727,105400,31399870,5890,5890,5890,5890,30
20230727,105300,31223170,5890,5890,5890,5890,0
20230727,105200,31223170,5890,5890,5890,5890,0
20230727,105100,31223170,5890,5890,5890,5890,0
20230727,105000,31223170,5890,5890,5890,5890,0
20230727,104900,31223170,5890,5890,5890,5890,0
20230727,104800,31223170,5890,5890,5890,5890,0
20230727,104700,31223170,5890,5890,5890,5890,0
20230727,104600,31223170,5890,5890,5890,5890,0
20230727,104500,31223170,5890,5890,5890,5890,200
20230727,104400,30045170,5890,5890,5890,5890,0
20230727,104300,30045170,5890,5890,5890,5890,0
20230727,104200,30045170,5890,5890,5890,5890,0
20230727,104100,30045170,5890,5890,5890,5890,0
20230727,104000,30045170,5890,5890,5890,5890,0
20230727,103900,30045170,5890,5890,5890,5890,0
20230727,103800,30045170,5890,5890,5890,5890,0
20230727,103700,30045170,5890,5890,5890,5890,0
20230727,103600,30045170,5890,5890,5890,5890,8
20230727,103500,29998050,5890,5890,5890,5890,0
20230727,103400,29998050,5890,5890,5890,5890,0
20230727,103300,29998050,5890,5890,5890,5890,0
20230727,103200,29998050,5890,5890,5890,5890,0
20230727,103100,29998050,5890,5890,5890,5890,0
20230727,103000,29998050,5890,5890,5890,5890,0
20230727,102900,29998050,5890,5880,5890,5880,2
20230727,102800,29986280,5870,5870,5870,5870,0
20230727,102700,29986280,5870,5870,5870,5870,0
20230727,102600,29986280,5870,5870,5870,5870,0
20230727,102500,29986280,5870,5870,5870,5870,0
20230727,102400,29986280,5870,5870,5870,5870,0
20230727,102300,29986280,5870,5870,5870,5870,0
20230727,102200,29986280,5870,5870,5870,5870,0
20230727,102100,29986280,5870,5870,5870,5870,15
20230727,102000,29898230,5870,5870,5870,5870,1
20230727,101900,29892360,5840,5840,5840,5840,0
20230727,101800,29892360,5840,5850,5850,5840,4
20230727,101700,29868980,5870,5870,5870,5870,200
20230727,101600,28694980,5870,5870,5870,5870,0
20230727,101500,28694980,5870,5870,5870,5870,0
20230727,101400,28694980,5870,5870,5870,5870,0
20230727,101300,28694980,5870,5870,5870,5870,0
20230727,101200,28694980,5870,5870,5870,5870,0
20230727,101100,28694980,5870,5870,5870,5870,1
20230727,101000,28689110,5840,5840,5840,5840,0
20230727,100900,28689110,5840,5840,5840,5840,39
20230727,100800,28461350,5830,5840,5840,5830,154
20230727,100700,27563220,5870,5870,5870,5870,0
20230727,100600,27563220,5870,5870,5870,5870,0
20230727,100500,27563220,5870,5870,5870,5870,0
20230727,100400,27563220,5870,5870,5870,5870,1
20230727,100300,27557350,5870,5870,5870,5870,0
20230727,100200,27557350,5870,5870,5870,5870,0
20230727,100100,27557350,5870,5870,5870,5870,1
20230727,100000,27551480,5830,5830,5830,5830,0
20230727,095900,27551480,5830,5830,5830,5830,0
20230727,095800,27551480,5830,5830,5830,5830,0
20230727,095700,27551480,5830,5830,5830,5830,0
20230727,095600,27551480,5830,5830,5830,5830,0
20230727,095500,27551480,5830,5860,5860,5830,117
20230727,095400,26866070,5820,5820,5820,5820,0
20230727,095300,26866070,5820,5820,5820,5820,0
20230727,095200,26866070,5820,5820,5820,5820,0
20230727,095100,26866070,5820,5820,5820,5820,0
20230727,095000,26866070,5820,5820,5820,5820,0
20230727,094900,26866070,5820,5820,5820,5820,0
20230727,094800,26866070,5820,5850,5850,5820,357
20230727,094700,24782060,5860,5860,5860,5860,0
20230727,094600,24782060,5860,5860,5860,5860,0
20230727,094500,24782060,5860,5860,5860,5860,2
20230727,094400,24770340,5890,5890,5890,5890,0
20230727,094300,24770340,5890,5890,5890,5890,1
20230727,094200,24764450,5890,5890,5890,5890,0
20230727,094100,24764450,5890,5890,5890,5890,0
20230727,094000,24764450,5890,5890,5890,5890,0
20230727,093900,24764450,5890,5890,5890,5890,0
20230727,093800,24764450,5890,5890,5890,5890,0
20230727,093700,24764450,5890,5850,5890,5850,2
20230727,093600,24752710,5850,5850,5850,5850,445
20230727,093500,22149460,5850,5860,5860,5850,441
20230727,093400,19568200,5870,5870,5870,5870,0
20230727,093300,19568200,5870,5870,5870,5870,61
20230727,093200,19210130,5890,5890,5890,5890,7
20230727,093100,19168900,5880,5880,5880,5880,0
20230727,093000,19168900,5880,5880,5880,5880,20
20230727,092900,19051300,5890,5880,5910,5880,7
20230727,092800,19010010,5910,5880,5910,5880,6
20230727,092700,18974640,5910,5880,5910,5880,4
20230727,092600,18951060,5910,5910,5910,5900,52
20230727,092500,18644240,5880,5880,5880,5880,75
20230727,092400,18203240,5910,5910,5910,5910,0
20230727,092300,18203240,5910,5850,5910,5850,595
20230727,092200,14719050,5850,5850,5850,5850,1
20230727,092100,14713200,5840,5840,5840,5840,102
20230727,092000,14117520,5700,5700,5700,5700,0
20230727,091900,14117520,5700,5700,5700,5700,0
20230727,091800,14117520,5700,5820,5820,5700,104
20230727,091700,13521050,5860,5860,5860,5860,0
20230727,091600,13521050,5860,5790,5860,5790,109
20230727,091500,12883700,5790,5790,5790,5790,9
20230727,091400,12831590,5780,5780,5780,5780,0
20230727,091300,12831590,5780,5780,5780,5780,109
20230727,091200,12201570,5780,5750,5780,5750,163
20230727,091100,11259750,5750,5750,5750,5750,11
20230727,091000,11196500,5790,5780,5790,5670,285
20230727,090900,9567550,5800,5790,5800,5790,31
20230727,090800,9387780,5800,5850,5850,5800,11
20230727,090700,9323930,5780,5780,5780,5780,0
20230727,090600,9323930,5780,5780,5780,5780,0
20230727,090500,9323930,5780,5780,5780,5780,0
20230727,090400,9323930,5780,5780,5780,5780,0
20230727,090300,9323930,5780,5850,5850,5640,263
20230727,090200,7804040,5750,5740,5750,5740,78
20230727,090100,7355870,5740,5740,5740,5610,485
20230727,090000,4618100,5650,5610,5650,5600,822