KissMeData/045340/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191700,173797955,4145,4145,4145,4145,512
20230727,191600,173797955,4145,4145,4145,4145,0
20230727,191500,173797955,4145,4145,4145,4145,0
20230727,191400,173797955,4145,4145,4145,4145,0
20230727,191300,173797955,4145,4145,4145,4145,0
20230727,191200,173797955,4145,4145,4145,4145,0
20230727,191100,173797955,4145,4145,4145,4145,0
20230727,191000,173797955,4145,4145,4145,4145,0
20230727,190900,173797955,4145,4145,4145,4145,0
20230727,190800,173797955,4145,4145,4145,4145,0
20230727,190700,173797955,4145,4145,4145,4145,0
20230727,190600,173797955,4145,4145,4145,4145,0
20230727,190500,173797955,4145,4145,4145,4145,0
20230727,190400,173797955,4145,4145,4145,4145,0
20230727,190300,173797955,4145,4145,4145,4145,0
20230727,190200,173797955,4145,4145,4145,4145,0
20230727,190100,173797955,4145,4145,4145,4145,0
20230727,190000,173797955,4145,4145,4145,4145,0
20230727,185900,173797955,4145,4145,4145,4145,0
20230727,185800,173797955,4145,4145,4145,4145,0
20230727,185700,173797955,4145,4145,4145,4145,0
20230727,185600,173797955,4145,4145,4145,4145,0
20230727,185500,173797955,4145,4145,4145,4145,0
20230727,185400,173797955,4145,4145,4145,4145,0
20230727,185300,173797955,4145,4145,4145,4145,0
20230727,185200,173797955,4145,4145,4145,4145,0
20230727,185100,173797955,4145,4145,4145,4145,0
20230727,185000,173797955,4145,4145,4145,4145,0
20230727,184900,173797955,4145,4145,4145,4145,0
20230727,184800,173797955,4145,4145,4145,4145,0
20230727,184700,173797955,4145,4145,4145,4145,512
20230727,184600,173797955,4145,4145,4145,4145,0
20230727,184500,173797955,4145,4145,4145,4145,0
20230727,184400,173797955,4145,4145,4145,4145,0
20230727,184300,173797955,4145,4145,4145,4145,0
20230727,184200,173797955,4145,4145,4145,4145,0
20230727,184100,173797955,4145,4145,4145,4145,0
20230727,184000,173797955,4145,4145,4145,4145,0
20230727,183900,173797955,4145,4145,4145,4145,0
20230727,183800,173797955,4145,4145,4145,4145,0
20230727,183700,173797955,4145,4145,4145,4145,0
20230727,183600,173797955,4145,4145,4145,4145,0
20230727,183500,173797955,4145,4145,4145,4145,0
20230727,183400,173797955,4145,4145,4145,4145,0
20230727,183300,173797955,4145,4145,4145,4145,0
20230727,183200,173797955,4145,4145,4145,4145,0
20230727,183100,173797955,4145,4145,4145,4145,0
20230727,183000,173797955,4145,4145,4145,4145,0
20230727,182900,173797955,4145,4145,4145,4145,0
20230727,182800,173797955,4145,4145,4145,4145,0
20230727,182700,173797955,4145,4145,4145,4145,0
20230727,182600,173797955,4145,4145,4145,4145,0
20230727,182500,173797955,4145,4145,4145,4145,0
20230727,182400,173797955,4145,4145,4145,4145,0
20230727,182300,173797955,4145,4145,4145,4145,0
20230727,182200,173797955,4145,4145,4145,4145,0
20230727,182100,173797955,4145,4145,4145,4145,0
20230727,182000,173797955,4145,4145,4145,4145,0
20230727,181900,173797955,4145,4145,4145,4145,0
20230727,181800,173797955,4145,4145,4145,4145,0
20230727,181700,173797955,4145,4145,4145,4145,512
20230727,181600,173797955,4145,4145,4145,4145,0
20230727,181500,173797955,4145,4145,4145,4145,0
20230727,181400,173797955,4145,4145,4145,4145,0
20230727,181300,173797955,4145,4145,4145,4145,0
20230727,181200,173797955,4145,4145,4145,4145,0
20230727,181100,173797955,4145,4145,4145,4145,0
20230727,181000,173797955,4145,4145,4145,4145,0
20230727,180900,173797955,4145,4145,4145,4145,0
20230727,180800,173797955,4145,4145,4145,4145,0
20230727,180700,173797955,4145,4145,4145,4145,0
20230727,180600,173797955,4145,4145,4145,4145,0
20230727,180500,173797955,4145,4145,4145,4145,0
20230727,180400,173797955,4145,4145,4145,4145,0
20230727,180300,173797955,4145,4145,4145,4145,0
20230727,180200,173797955,4145,4145,4145,4145,0
20230727,180100,173797955,4145,4145,4145,4145,0
20230727,180000,173797955,4145,4145,4145,4145,0
20230727,175900,173797955,4145,4145,4145,4145,0
20230727,175800,173797955,4145,4145,4145,4145,0
20230727,175700,173797955,4145,4145,4145,4145,0
20230727,175600,173797955,4145,4145,4145,4145,0
20230727,175500,173797955,4145,4145,4145,4145,0
20230727,175400,173797955,4145,4145,4145,4145,0
20230727,175300,173797955,4145,4145,4145,4145,0
20230727,175200,173797955,4145,4145,4145,4145,0
20230727,175100,173797955,4145,4145,4145,4145,0
20230727,175000,173797955,4145,4145,4145,4145,0
20230727,174900,173797955,4145,4145,4145,4145,0
20230727,174800,173797955,4145,4145,4145,4145,0
20230727,174700,173797955,4145,4145,4145,4145,512
20230727,174600,173797955,4145,4145,4145,4145,0
20230727,174500,173797955,4145,4145,4145,4145,0
20230727,174400,173797955,4145,4145,4145,4145,0
20230727,174300,173797955,4145,4145,4145,4145,0
20230727,174200,173797955,4145,4145,4145,4145,0
20230727,174100,173797955,4145,4145,4145,4145,0
20230727,174000,173797955,4145,4145,4145,4145,0
20230727,173900,173797955,4145,4145,4145,4145,0
20230727,173800,173797955,4145,4145,4145,4145,0
20230727,173700,173797955,4145,4145,4145,4145,0
20230727,173600,173797955,4145,4145,4145,4145,0
20230727,173500,173797955,4145,4145,4145,4145,0
20230727,173400,173797955,4145,4145,4145,4145,0
20230727,173300,173797955,4145,4145,4145,4145,0
20230727,173200,173797955,4145,4145,4145,4145,0
20230727,173100,173797955,4145,4145,4145,4145,0
20230727,173000,173797955,4145,4145,4145,4145,0
20230727,172900,173797955,4145,4145,4145,4145,0
20230727,172800,173797955,4145,4145,4145,4145,0
20230727,172700,173797955,4145,4145,4145,4145,0
20230727,172600,173797955,4145,4145,4145,4145,0
20230727,172500,173797955,4145,4145,4145,4145,0
20230727,172400,173797955,4145,4145,4145,4145,0
20230727,172300,173797955,4145,4145,4145,4145,0
20230727,172200,173797955,4145,4145,4145,4145,0
20230727,172100,173797955,4145,4145,4145,4145,0
20230727,172000,173797955,4145,4145,4145,4145,0
20230727,171900,173797955,4145,4145,4145,4145,0
20230727,171800,173797955,4145,4145,4145,4145,0
20230727,171700,173797955,4145,4145,4145,4145,512
20230727,171600,173797955,4145,4145,4145,4145,0
20230727,171500,173797955,4145,4145,4145,4145,0
20230727,171400,173797955,4145,4145,4145,4145,0
20230727,171300,173797955,4145,4145,4145,4145,0
20230727,171200,173797955,4145,4145,4145,4145,0
20230727,171100,173797955,4145,4145,4145,4145,0
20230727,171000,173797955,4145,4145,4145,4145,0
20230727,170900,173797955,4145,4145,4145,4145,0
20230727,170800,173797955,4145,4145,4145,4145,0
20230727,170700,173797955,4145,4145,4145,4145,0
20230727,170600,173797955,4145,4145,4145,4145,0
20230727,170500,173797955,4145,4145,4145,4145,0
20230727,170400,173797955,4145,4145,4145,4145,0
20230727,170300,173797955,4145,4145,4145,4145,0
20230727,170200,173797955,4145,4145,4145,4145,0
20230727,170100,173797955,4145,4145,4145,4145,0
20230727,170000,173797955,4145,4145,4145,4145,0
20230727,165900,173797955,4145,4145,4145,4145,0
20230727,165800,173797955,4145,4145,4145,4145,0
20230727,165700,173797955,4145,4145,4145,4145,0
20230727,165600,173797955,4145,4145,4145,4145,0
20230727,165500,173797955,4145,4145,4145,4145,0
20230727,165400,173797955,4145,4145,4145,4145,0
20230727,165300,173797955,4145,4145,4145,4145,0
20230727,165200,173797955,4145,4145,4145,4145,0
20230727,165100,173797955,4145,4145,4145,4145,0
20230727,165000,173797955,4145,4145,4145,4145,0
20230727,164900,173797955,4145,4145,4145,4145,0
20230727,164800,173797955,4145,4145,4145,4145,0
20230727,164700,173797955,4145,4145,4145,4145,512
20230727,164600,173797955,4145,4145,4145,4145,0
20230727,164500,173797955,4145,4145,4145,4145,0
20230727,164400,173797955,4145,4145,4145,4145,0
20230727,164300,173797955,4145,4145,4145,4145,0
20230727,164200,173797955,4145,4145,4145,4145,0
20230727,164100,173797955,4145,4145,4145,4145,0
20230727,164000,173797955,4145,4145,4145,4145,0
20230727,163900,173797955,4145,4145,4145,4145,0
20230727,163800,173797955,4145,4145,4145,4145,0
20230727,163700,173797955,4145,4145,4145,4145,0
20230727,163600,173797955,4145,4145,4145,4145,0
20230727,163500,173797955,4145,4145,4145,4145,0
20230727,163400,173797955,4145,4145,4145,4145,0
20230727,163300,173797955,4145,4145,4145,4145,0
20230727,163200,173797955,4145,4145,4145,4145,0
20230727,163100,173797955,4145,4145,4145,4145,0
20230727,163000,173797955,4145,4145,4145,4145,0
20230727,162900,173797955,4145,4145,4145,4145,0
20230727,162800,173797955,4145,4145,4145,4145,0
20230727,162700,173797955,4145,4145,4145,4145,0
20230727,162600,173797955,4145,4145,4145,4145,0
20230727,162500,173797955,4145,4145,4145,4145,0
20230727,162400,173797955,4145,4145,4145,4145,0
20230727,162300,173797955,4145,4145,4145,4145,0
20230727,162200,173797955,4145,4145,4145,4145,0
20230727,162100,173797955,4145,4145,4145,4145,0
20230727,162000,173797955,4145,4145,4145,4145,0
20230727,161900,173797955,4145,4145,4145,4145,0
20230727,161800,173797955,4145,4145,4145,4145,0
20230727,161700,173797955,4145,4145,4145,4145,512
20230727,161600,173797955,4145,4145,4145,4145,0
20230727,161500,173797955,4145,4145,4145,4145,0
20230727,161400,173797955,4145,4145,4145,4145,0
20230727,161300,173797955,4145,4145,4145,4145,0
20230727,161200,173797955,4145,4145,4145,4145,0
20230727,161100,173797955,4145,4145,4145,4145,0
20230727,161000,173797955,4145,4145,4145,4145,0
20230727,160900,173797955,4145,4145,4145,4145,0
20230727,160800,173797955,4145,4145,4145,4145,0
20230727,160700,173797955,4145,4145,4145,4145,0
20230727,160600,173797955,4145,4145,4145,4145,0
20230727,160500,173797955,4145,4145,4145,4145,0
20230727,160400,173797955,4145,4145,4145,4145,0
20230727,160300,173797955,4145,4145,4145,4145,0
20230727,160200,173797955,4145,4145,4145,4145,0
20230727,160100,173797955,4145,4145,4145,4145,0
20230727,160000,173797955,4145,4145,4145,4145,0
20230727,155900,173797955,4145,4145,4145,4145,0
20230727,155800,173797955,4145,4145,4145,4145,0
20230727,155700,173797955,4145,4145,4145,4145,0
20230727,155600,173797955,4145,4145,4145,4145,0
20230727,155500,173797955,4145,4145,4145,4145,0
20230727,155400,173797955,4145,4145,4145,4145,0
20230727,155300,173797955,4145,4145,4145,4145,0
20230727,155200,173797955,4145,4145,4145,4145,0
20230727,155100,173797955,4145,4145,4145,4145,0
20230727,155000,173797955,4145,4145,4145,4145,0
20230727,154900,173797955,4145,4145,4145,4145,0
20230727,154800,173797955,4145,4145,4145,4145,0
20230727,154700,173797955,4145,4145,4145,4145,512
20230727,154600,173797955,4145,4145,4145,4145,0
20230727,154500,173797955,4145,4145,4145,4145,0
20230727,154400,173797955,4145,4145,4145,4145,0
20230727,154300,173797955,4145,4145,4145,4145,0
20230727,154200,173797955,4145,4145,4145,4145,0
20230727,154100,173797955,4145,4145,4145,4145,0
20230727,154000,173797955,4145,4145,4145,4145,0
20230727,153900,173797955,4145,4145,4145,4145,0
20230727,153800,173797955,4145,4145,4145,4145,0
20230727,153700,173797955,4145,4145,4145,4145,0
20230727,153600,173797955,4145,4145,4145,4145,0
20230727,153500,173797955,4145,4145,4145,4145,0
20230727,153400,173797955,4145,4145,4145,4145,0
20230727,153300,173797955,4145,4145,4145,4145,0
20230727,153200,173797955,4145,4145,4145,4145,0
20230727,153100,173797955,4145,4145,4145,4145,0
20230727,153000,173797955,4145,4145,4145,4145,512
20230727,152900,171675715,4145,4145,4145,4145,0
20230727,152800,171675715,4145,4145,4145,4145,0
20230727,152700,171675715,4145,4145,4145,4145,0
20230727,152600,171675715,4145,4145,4145,4145,0
20230727,152500,171675715,4145,4145,4145,4145,0
20230727,152400,171675715,4145,4145,4145,4145,0
20230727,152300,171675715,4145,4145,4145,4145,0
20230727,152200,171675715,4145,4145,4145,4145,0
20230727,152100,171675715,4145,4145,4145,4145,0
20230727,152000,171675715,4145,4145,4145,4145,0
20230727,151900,171675715,4145,4145,4145,4145,0
20230727,151800,171675715,4145,4145,4145,4145,0
20230727,151700,171675715,4145,4145,4145,4145,0
20230727,151600,171675715,4145,4145,4145,4145,0
20230727,151500,171675715,4145,4145,4145,4145,1351
20230727,151400,166075820,4145,4145,4145,4145,86
20230727,151300,165719350,4160,4160,4160,4160,515
20230727,151200,163576950,4160,4160,4165,4160,7
20230727,151100,163547805,4165,4165,4165,4165,18
20230727,151000,163472835,4165,4165,4165,4165,5
20230727,150900,163452010,4165,4160,4165,4160,12
20230727,150800,163402035,4160,4160,4160,4160,1
20230727,150700,163397875,4160,4160,4165,4160,44
20230727,150600,163214830,4160,4160,4160,4160,0
20230727,150500,163214830,4160,4160,4160,4160,0
20230727,150400,163214830,4160,4160,4160,4160,4
20230727,150300,163198190,4160,4160,4160,4160,3
20230727,150200,163185710,4160,4160,4160,4160,104
20230727,150100,162753070,4165,4165,4165,4165,1
20230727,150000,162748905,4160,4160,4160,4160,6
20230727,145900,162723945,4165,4165,4165,4165,0
20230727,145800,162723945,4165,4165,4165,4165,184
20230727,145700,161957585,4165,4165,4165,4165,0
20230727,145600,161957585,4165,4165,4165,4165,0
20230727,145500,161957585,4165,4165,4165,4165,0
20230727,145400,161957585,4165,4165,4165,4165,1
20230727,145300,161953420,4165,4165,4165,4165,0
20230727,145200,161953420,4165,4165,4165,4165,0
20230727,145100,161953420,4165,4165,4165,4165,0
20230727,145000,161953420,4165,4165,4165,4165,0
20230727,144900,161953420,4165,4165,4165,4165,1
20230727,144800,161949255,4165,4165,4165,4165,11
20230727,144700,161903440,4165,4165,4165,4165,461
20230727,144600,159983375,4160,4160,4160,4160,4
20230727,144500,159966735,4160,4160,4160,4160,0
20230727,144400,159966735,4160,4160,4160,4160,0
20230727,144300,159966735,4160,4160,4160,4160,110
20230727,144200,159509135,4165,4165,4165,4165,0
20230727,144100,159509135,4165,4165,4165,4165,1
20230727,144000,159504970,4165,4165,4165,4165,0
20230727,143900,159504970,4165,4165,4165,4165,0
20230727,143800,159504970,4165,4165,4165,4165,50
20230727,143700,159296720,4165,4165,4165,4165,30
20230727,143600,159171770,4165,4165,4165,4165,24
20230727,143500,159071810,4165,4165,4165,4165,1
20230727,143400,159067645,4160,4160,4160,4160,0
20230727,143300,159067645,4160,4160,4160,4160,0
20230727,143200,159067645,4160,4160,4160,4160,0
20230727,143100,159067645,4160,4160,4160,4160,0
20230727,143000,159067645,4160,4160,4160,4160,0
20230727,142900,159067645,4160,4160,4160,4160,200
20230727,142800,158235645,4165,4160,4165,4160,1508
20230727,142700,151962360,4145,4145,4145,4145,0
20230727,142600,151962360,4145,4145,4145,4145,1075
20230727,142500,147506485,4145,4145,4145,4145,0
20230727,142400,147506485,4145,4145,4145,4145,0
20230727,142300,147506485,4145,4145,4145,4145,0
20230727,142200,147506485,4145,4145,4145,4145,1
20230727,142100,147502340,4145,4145,4145,4145,0
20230727,142000,147502340,4145,4145,4145,4145,0
20230727,141900,147502340,4145,4145,4145,4145,0
20230727,141800,147502340,4145,4145,4145,4145,0
20230727,141700,147502340,4145,4145,4145,4145,0
20230727,141600,147502340,4145,4145,4145,4145,0
20230727,141500,147502340,4145,4145,4145,4145,1
20230727,141400,147498195,4140,4140,4140,4140,0
20230727,141300,147498195,4140,4140,4140,4140,1000
20230727,141200,143358195,4145,4145,4145,4145,0
20230727,141100,143358195,4145,4145,4145,4145,0
20230727,141000,143358195,4145,4145,4145,4145,0
20230727,140900,143358195,4145,4145,4145,4145,5
20230727,140800,143337470,4145,4145,4145,4145,1
20230727,140700,143333325,4120,4120,4120,4120,0
20230727,140600,143333325,4120,4120,4120,4120,0
20230727,140500,143333325,4120,4120,4120,4120,0
20230727,140400,143333325,4120,4120,4120,4120,0
20230727,140300,143333325,4120,4120,4120,4120,2000
20230727,140200,135093325,4115,4145,4145,4115,745
20230727,140100,132020475,4145,4145,4145,4145,0
20230727,140000,132020475,4145,4145,4145,4145,0
20230727,135900,132020475,4145,4145,4145,4145,0
20230727,135800,132020475,4145,4145,4145,4145,0
20230727,135700,132020475,4145,4145,4145,4145,0
20230727,135600,132020475,4145,4145,4145,4145,0
20230727,135500,132020475,4145,4145,4145,4145,1
20230727,135400,132016330,4140,4140,4140,4140,0
20230727,135300,132016330,4140,4140,4140,4140,0
20230727,135200,132016330,4140,4140,4140,4140,0
20230727,135100,132016330,4140,4140,4140,4140,0
20230727,135000,132016330,4140,4140,4140,4140,0
20230727,134900,132016330,4140,4140,4140,4140,276
20230727,134800,130873690,4105,4105,4105,4105,0
20230727,134700,130873690,4105,4105,4105,4105,0
20230727,134600,130873690,4105,4155,4155,4105,6000
20230727,134500,106161560,4170,4170,4170,4170,0
20230727,134400,106161560,4170,4170,4170,4170,0
20230727,134300,106161560,4170,4170,4170,4170,0
20230727,134200,106161560,4170,4170,4170,4170,1
20230727,134100,106157390,4165,4150,4165,4150,5471
20230727,134000,83407305,4150,4150,4150,4150,0
20230727,133900,83407305,4150,4150,4150,4150,0
20230727,133800,83407305,4150,4150,4150,4150,0
20230727,133700,83407305,4150,4150,4150,4150,0
20230727,133600,83407305,4150,4150,4150,4150,1
20230727,133500,83403155,4120,4120,4120,4120,0
20230727,133400,83403155,4120,4130,4130,4120,42
20230727,133300,83229875,4150,4150,4150,4150,0
20230727,133200,83229875,4150,4150,4150,4150,0
20230727,133100,83229875,4150,4150,4150,4150,0
20230727,133000,83229875,4150,4150,4150,4150,1
20230727,132900,83225725,4150,4150,4150,4150,3
20230727,132800,83213275,4150,4150,4150,4150,0
20230727,132700,83213275,4150,4150,4150,4150,0
20230727,132600,83213275,4150,4150,4150,4150,0
20230727,132500,83213275,4150,4150,4150,4150,0
20230727,132400,83213275,4150,4150,4150,4150,0
20230727,132300,83213275,4150,4150,4150,4150,11
20230727,132200,83167625,4150,4150,4150,4150,160
20230727,132100,82503625,4150,4150,4150,4150,0
20230727,132000,82503625,4150,4150,4150,4150,1
20230727,131900,82499475,4150,4150,4150,4150,0
20230727,131800,82499475,4150,4150,4150,4150,0
20230727,131700,82499475,4150,4150,4150,4150,0
20230727,131600,82499475,4150,4145,4150,4145,1063
20230727,131500,78088795,4140,4140,4140,4140,938
20230727,131400,74205475,4120,4120,4120,4120,0
20230727,131300,74205475,4120,4120,4120,4120,109
20230727,131200,73756395,4120,4135,4135,4120,111
20230727,131100,73297560,4140,4140,4140,4140,0
20230727,131000,73297560,4140,4140,4140,4140,0
20230727,130900,73297560,4140,4140,4140,4140,1
20230727,130800,73293420,4140,4140,4140,4140,76
20230727,130700,72978780,4140,4140,4140,4140,1
20230727,130600,72974640,4140,4140,4140,4140,0
20230727,130500,72974640,4140,4140,4140,4140,0
20230727,130400,72974640,4140,4140,4140,4140,0
20230727,130300,72974640,4140,4140,4140,4140,344
20230727,130200,71550480,4140,4140,4140,4140,200
20230727,130100,70722480,4140,4140,4140,4140,33
20230727,130000,70585860,4140,4140,4140,4140,0
20230727,125900,70585860,4140,4140,4140,4140,0
20230727,125800,70585860,4140,4140,4140,4140,28
20230727,125700,70469940,4140,4140,4140,4140,40
20230727,125600,70304340,4140,4140,4140,4140,51
20230727,125500,70093200,4140,4140,4140,4140,161
20230727,125400,69426660,4140,4140,4140,4140,0
20230727,125300,69426660,4140,4140,4140,4140,0
20230727,125200,69426660,4140,4140,4140,4140,10
20230727,125100,69385260,4140,4140,4140,4140,0
20230727,125000,69385260,4140,4140,4140,4140,1
20230727,124900,69381120,4135,4135,4135,4135,0
20230727,124800,69381120,4135,4135,4135,4135,0
20230727,124700,69381120,4135,4135,4135,4135,0
20230727,124600,69381120,4135,4135,4135,4135,0
20230727,124500,69381120,4135,4135,4135,4135,0
20230727,124400,69381120,4135,4135,4135,4135,0
20230727,124300,69381120,4135,4135,4135,4135,10
20230727,124200,69339770,4140,4140,4140,4140,0
20230727,124100,69339770,4140,4140,4140,4140,0
20230727,124000,69339770,4140,4140,4140,4140,0
20230727,123900,69339770,4140,4140,4140,4140,0
20230727,123800,69339770,4140,4140,4140,4140,0
20230727,123700,69339770,4140,4120,4140,4120,49
20230727,123600,69137870,4120,4120,4120,4120,0
20230727,123500,69137870,4120,4120,4120,4120,0
20230727,123400,69137870,4120,4120,4120,4120,0
20230727,123300,69137870,4120,4120,4120,4120,0
20230727,123200,69137870,4120,4120,4120,4120,10
20230727,123100,69096670,4120,4120,4130,4120,308
20230727,123000,67825770,4120,4120,4120,4120,1
20230727,122900,67821650,4115,4115,4115,4115,10
20230727,122800,67780500,4120,4120,4120,4120,0
20230727,122700,67780500,4120,4120,4120,4120,0
20230727,122600,67780500,4120,4120,4120,4120,0
20230727,122500,67780500,4120,4120,4120,4120,0
20230727,122400,67780500,4120,4120,4120,4120,1
20230727,122300,67776380,4120,4120,4120,4120,2
20230727,122200,67768140,4115,4110,4115,4110,130
20230727,122100,67233820,4115,4115,4115,4115,0
20230727,122000,67233820,4115,4115,4115,4115,1
20230727,121900,67229705,4120,4120,4120,4120,0
20230727,121800,67229705,4120,4120,4120,4120,0
20230727,121700,67229705,4120,4120,4120,4120,1
20230727,121600,67225585,4115,4115,4115,4115,0
20230727,121500,67225585,4115,4115,4115,4115,1
20230727,121400,67221470,4115,4115,4115,4115,882
20230727,121300,63592040,4115,4115,4115,4115,3
20230727,121200,63579695,4125,4125,4125,4125,0
20230727,121100,63579695,4125,4125,4125,4125,0
20230727,121000,63579695,4125,4125,4125,4125,1
20230727,120900,63575570,4125,4125,4125,4125,20
20230727,120800,63493070,4125,4125,4125,4125,0
20230727,120700,63493070,4125,4125,4125,4125,0
20230727,120600,63493070,4125,4125,4125,4125,0
20230727,120500,63493070,4125,4125,4125,4125,0
20230727,120400,63493070,4125,4125,4125,4125,1
20230727,120300,63488945,4120,4120,4120,4120,0
20230727,120200,63488945,4120,4120,4120,4120,0
20230727,120100,63488945,4120,4120,4120,4120,0
20230727,120000,63488945,4120,4120,4120,4120,289
20230727,115900,62298265,4125,4125,4125,4125,0
20230727,115800,62298265,4125,4125,4125,4125,0
20230727,115700,62298265,4125,4125,4125,4125,1
20230727,115600,62294140,4115,4115,4115,4115,0
20230727,115500,62294140,4115,4115,4115,4115,0
20230727,115400,62294140,4115,4115,4115,4115,0
20230727,115300,62294140,4115,4115,4115,4115,115
20230727,115200,61820915,4115,4115,4115,4115,0
20230727,115100,61820915,4115,4115,4115,4115,1
20230727,115000,61816800,4110,4110,4110,4110,0
20230727,114900,61816800,4110,4110,4110,4110,0
20230727,114800,61816800,4110,4110,4110,4110,78
20230727,114700,61496220,4110,4110,4110,4110,0
20230727,114600,61496220,4110,4115,4115,4110,1400
20230727,114500,55740295,4120,4120,4120,4120,963
20230727,114400,51772735,4120,4120,4120,4120,1
20230727,114300,51768615,4120,4120,4120,4120,67
20230727,114200,51492575,4125,4125,4125,4125,0
20230727,114100,51492575,4125,4125,4125,4125,8
20230727,114000,51459575,4125,4125,4125,4125,10
20230727,113900,51418325,4125,4125,4125,4125,0
20230727,113800,51418325,4125,4125,4125,4125,1
20230727,113700,51414200,4125,4125,4125,4125,1
20230727,113600,51410075,4125,4125,4125,4125,0
20230727,113500,51410075,4125,4125,4125,4125,0
20230727,113400,51410075,4125,4125,4125,4125,0
20230727,113300,51410075,4125,4125,4125,4125,0
20230727,113200,51410075,4125,4125,4125,4125,0
20230727,113100,51410075,4125,4125,4125,4125,1
20230727,113000,51405950,4125,4125,4125,4125,0
20230727,112900,51405950,4125,4125,4125,4125,14
20230727,112800,51348200,4125,4125,4125,4125,0
20230727,112700,51348200,4125,4125,4125,4125,0
20230727,112600,51348200,4125,4125,4125,4125,116
20230727,112500,50869700,4130,4130,4130,4130,1
20230727,112400,50865570,4130,4130,4130,4130,0
20230727,112300,50865570,4130,4130,4130,4130,0
20230727,112200,50865570,4130,4130,4130,4130,0
20230727,112100,50865570,4130,4130,4130,4130,55
20230727,112000,50638420,4140,4140,4140,4140,24
20230727,111900,50539060,4140,4140,4140,4140,0
20230727,111800,50539060,4140,4140,4140,4140,1
20230727,111700,50534920,4140,4140,4140,4140,0
20230727,111600,50534920,4140,4140,4140,4140,6
20230727,111500,50510080,4140,4140,4140,4140,5
20230727,111400,50489380,4140,4140,4140,4140,0
20230727,111300,50489380,4140,4140,4140,4140,0
20230727,111200,50489380,4140,4140,4140,4140,1
20230727,111100,50485240,4140,4140,4140,4140,10
20230727,111000,50443840,4145,4145,4145,4145,0
20230727,110900,50443840,4145,4145,4145,4145,0
20230727,110800,50443840,4145,4145,4145,4145,0
20230727,110700,50443840,4145,4145,4145,4145,0
20230727,110600,50443840,4145,4145,4145,4145,77
20230727,110500,50124675,4155,4155,4155,4155,1
20230727,110400,50120520,4145,4145,4145,4145,0
20230727,110300,50120520,4145,4145,4145,4145,44
20230727,110200,49938140,4145,4145,4145,4145,200
20230727,110100,49109140,4150,4150,4150,4150,0
20230727,110000,49109140,4150,4150,4150,4150,557
20230727,105900,46797590,4150,4150,4150,4150,0
20230727,105800,46797590,4150,4150,4150,4150,1
20230727,105700,46793440,4150,4150,4150,4150,691
20230727,105600,43925790,4155,4155,4155,4155,40
20230727,105500,43759590,4160,4160,4160,4160,0
20230727,105400,43759590,4160,4160,4160,4160,0
20230727,105300,43759590,4160,4160,4160,4160,124
20230727,105200,43243750,4155,4155,4155,4155,11
20230727,105100,43198045,4150,4145,4150,4145,364
20230727,105000,41688000,4145,4145,4145,4145,0
20230727,104900,41688000,4145,4145,4145,4145,0
20230727,104800,41688000,4145,4145,4145,4145,0
20230727,104700,41688000,4145,4135,4145,4135,1011
20230727,104600,37502375,4135,4135,4135,4135,3
20230727,104500,37489970,4140,4140,4140,4140,11
20230727,104400,37444430,4130,4130,4130,4130,0
20230727,104300,37444430,4130,4130,4130,4130,10
20230727,104200,37403130,4140,4140,4140,4140,0
20230727,104100,37403130,4140,4140,4140,4140,0
20230727,104000,37403130,4140,4140,4140,4140,0
20230727,103900,37403130,4140,4140,4140,4140,1
20230727,103800,37398990,4135,4135,4135,4135,16
20230727,103700,37332830,4140,4140,4140,4140,24
20230727,103600,37233470,4140,4140,4140,4140,0
20230727,103500,37233470,4140,4140,4140,4140,0
20230727,103400,37233470,4140,4140,4140,4140,0
20230727,103300,37233470,4140,4140,4140,4140,4
20230727,103200,37216910,4140,4140,4140,4140,1
20230727,103100,37212770,4135,4135,4135,4135,0
20230727,103000,37212770,4135,4135,4135,4135,0
20230727,102900,37212770,4135,4135,4135,4135,3
20230727,102800,37200365,4135,4135,4135,4135,0
20230727,102700,37200365,4135,4135,4135,4135,46
20230727,102600,37010155,4135,4135,4135,4135,13
20230727,102500,36956400,4135,4135,4135,4135,0
20230727,102400,36956400,4135,4130,4135,4130,212
20230727,102300,36080120,4130,4130,4130,4130,0
20230727,102200,36080120,4130,4130,4130,4130,0
20230727,102100,36080120,4130,4130,4130,4130,0
20230727,102000,36080120,4130,4130,4130,4130,241
20230727,101900,35084790,4125,4125,4125,4125,1
20230727,101800,35080665,4125,4125,4125,4125,0
20230727,101700,35080665,4125,4125,4125,4125,0
20230727,101600,35080665,4125,4125,4125,4125,0
20230727,101500,35080665,4125,4125,4125,4125,0
20230727,101400,35080665,4125,4125,4125,4125,0
20230727,101300,35080665,4125,4125,4125,4125,2
20230727,101200,35072415,4130,4130,4130,4130,0
20230727,101100,35072415,4130,4115,4130,4115,24
20230727,101000,34973475,4115,4115,4115,4115,0
20230727,100900,34973475,4115,4115,4115,4115,0
20230727,100800,34973475,4115,4115,4115,4115,0
20230727,100700,34973475,4115,4115,4115,4115,9
20230727,100600,34936440,4115,4115,4115,4115,1
20230727,100500,34932325,4115,4115,4115,4115,0
20230727,100400,34932325,4115,4115,4115,4115,0
20230727,100300,34932325,4115,4120,4120,4115,11
20230727,100200,34887055,4130,4130,4130,4130,0
20230727,100100,34887055,4130,4130,4130,4130,0
20230727,100000,34887055,4130,4130,4130,4130,0
20230727,095900,34887055,4130,4130,4130,4130,1
20230727,095800,34882925,4135,4135,4135,4135,0
20230727,095700,34882925,4135,4135,4135,4135,0
20230727,095600,34882925,4135,4135,4135,4135,0
20230727,095500,34882925,4135,4135,4135,4135,0
20230727,095400,34882925,4135,4135,4135,4135,0
20230727,095300,34882925,4135,4135,4135,4135,1
20230727,095200,34878790,4105,4105,4105,4105,0
20230727,095100,34878790,4105,4115,4135,4105,102
20230727,095000,34459700,4115,4115,4115,4115,15
20230727,094900,34397975,4115,4115,4115,4115,0
20230727,094800,34397975,4115,4115,4115,4115,3
20230727,094700,34385630,4140,4140,4140,4140,0
20230727,094600,34385630,4140,4140,4140,4140,1
20230727,094500,34381490,4150,4150,4150,4150,0
20230727,094400,34381490,4150,4150,4150,4150,0
20230727,094300,34381490,4150,4150,4150,4150,54
20230727,094200,34157390,4150,4150,4150,4150,1
20230727,094100,34153240,4095,4110,4110,4095,206
20230727,094000,33308615,4145,4145,4145,4145,1
20230727,093900,33304470,4145,4130,4145,4130,1415
20230727,093800,27441605,4100,4105,4105,4100,102
20230727,093700,27023210,4140,4140,4140,4140,0
20230727,093600,27023210,4140,4140,4140,4140,120
20230727,093500,26526410,4135,4135,4135,4135,24
20230727,093400,26427170,4145,4145,4145,4145,0
20230727,093300,26427170,4145,4145,4145,4145,2
20230727,093200,26418880,4145,4145,4145,4145,0
20230727,093100,26418880,4145,4140,4145,4140,72
20230727,093000,26120670,4150,4150,4150,4150,0
20230727,092900,26120670,4150,4105,4150,4105,620
20230727,092800,23557295,4105,4105,4105,4105,0
20230727,092700,23557295,4105,4105,4105,4105,1
20230727,092600,23553190,4055,4085,4085,4055,199
20230727,092500,22744335,4095,4095,4095,4095,0
20230727,092400,22744335,4095,4095,4095,4095,0
20230727,092300,22744335,4095,4095,4095,4095,0
20230727,092200,22744335,4095,4095,4095,4095,0
20230727,092100,22744335,4095,4095,4095,4095,0
20230727,092000,22744335,4095,4095,4095,4095,1
20230727,091900,22740240,4095,4095,4095,4095,0
20230727,091800,22740240,4095,4095,4095,4095,0
20230727,091700,22740240,4095,4095,4095,4095,2
20230727,091600,22732050,4095,4095,4095,4095,18
20230727,091500,22658340,4065,4065,4065,4065,357
20230727,091400,21207135,4065,4065,4065,4065,1
20230727,091300,21203070,4050,4050,4050,4050,0
20230727,091200,21203070,4050,4050,4050,4050,0
20230727,091100,21203070,4050,4050,4050,4050,0
20230727,091000,21203070,4050,4065,4065,4050,205
20230727,090900,20371325,4065,4065,4065,4065,3
20230727,090800,20359130,4100,4100,4100,4100,1
20230727,090700,20355030,4100,4100,4100,4100,1
20230727,090600,20350930,4065,4065,4065,4065,60
20230727,090500,20107030,4065,4065,4065,4055,38
20230727,090400,19952620,4065,4065,4065,4065,4
20230727,090300,19936360,4045,4035,4135,4035,1136
20230727,090200,15267345,4050,4050,4050,4050,61
20230727,090100,15020295,4020,4045,4125,4020,970
20230727,090000,11093765,4070,4020,4070,4020,2741