KissMeData/024120/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190000,321857695,4820,4820,4820,4820,271
20230728,185900,321857695,4820,4820,4820,4820,0
20230728,185800,321857695,4820,4820,4820,4820,0
20230728,185700,321857695,4820,4820,4820,4820,0
20230728,185600,321857695,4820,4820,4820,4820,0
20230728,185500,321857695,4820,4820,4820,4820,0
20230728,185400,321857695,4820,4820,4820,4820,0
20230728,185300,321857695,4820,4820,4820,4820,0
20230728,185200,321857695,4820,4820,4820,4820,0
20230728,185100,321857695,4820,4820,4820,4820,0
20230728,185000,321857695,4820,4820,4820,4820,0
20230728,184900,321857695,4820,4820,4820,4820,0
20230728,184800,321857695,4820,4820,4820,4820,0
20230728,184700,321857695,4820,4820,4820,4820,0
20230728,184600,321857695,4820,4820,4820,4820,0
20230728,184500,321857695,4820,4820,4820,4820,0
20230728,184400,321857695,4820,4820,4820,4820,0
20230728,184300,321857695,4820,4820,4820,4820,0
20230728,184200,321857695,4820,4820,4820,4820,0
20230728,184100,321857695,4820,4820,4820,4820,0
20230728,184000,321857695,4820,4820,4820,4820,0
20230728,183900,321857695,4820,4820,4820,4820,0
20230728,183800,321857695,4820,4820,4820,4820,0
20230728,183700,321857695,4820,4820,4820,4820,0
20230728,183600,321857695,4820,4820,4820,4820,0
20230728,183500,321857695,4820,4820,4820,4820,0
20230728,183400,321857695,4820,4820,4820,4820,0
20230728,183300,321857695,4820,4820,4820,4820,0
20230728,183200,321857695,4820,4820,4820,4820,0
20230728,183100,321857695,4820,4820,4820,4820,0
20230728,183000,321857695,4820,4820,4820,4820,271
20230728,182900,321857695,4820,4820,4820,4820,0
20230728,182800,321857695,4820,4820,4820,4820,0
20230728,182700,321857695,4820,4820,4820,4820,0
20230728,182600,321857695,4820,4820,4820,4820,0
20230728,182500,321857695,4820,4820,4820,4820,0
20230728,182400,321857695,4820,4820,4820,4820,0
20230728,182300,321857695,4820,4820,4820,4820,0
20230728,182200,321857695,4820,4820,4820,4820,0
20230728,182100,321857695,4820,4820,4820,4820,0
20230728,182000,321857695,4820,4820,4820,4820,0
20230728,181900,321857695,4820,4820,4820,4820,0
20230728,181800,321857695,4820,4820,4820,4820,0
20230728,181700,321857695,4820,4820,4820,4820,0
20230728,181600,321857695,4820,4820,4820,4820,0
20230728,181500,321857695,4820,4820,4820,4820,0
20230728,181400,321857695,4820,4820,4820,4820,0
20230728,181300,321857695,4820,4820,4820,4820,0
20230728,181200,321857695,4820,4820,4820,4820,0
20230728,181100,321857695,4820,4820,4820,4820,0
20230728,181000,321857695,4820,4820,4820,4820,0
20230728,180900,321857695,4820,4820,4820,4820,0
20230728,180800,321857695,4820,4820,4820,4820,0
20230728,180700,321857695,4820,4820,4820,4820,0
20230728,180600,321857695,4820,4820,4820,4820,0
20230728,180500,321857695,4820,4820,4820,4820,0
20230728,180400,321857695,4820,4820,4820,4820,0
20230728,180300,321857695,4820,4820,4820,4820,0
20230728,180200,321857695,4820,4820,4820,4820,0
20230728,180100,321857695,4820,4820,4820,4820,0
20230728,180000,321857695,4820,4820,4820,4820,271
20230728,175900,321857695,4820,4820,4820,4820,0
20230728,175800,321857695,4820,4820,4820,4820,0
20230728,175700,321857695,4820,4820,4820,4820,0
20230728,175600,321857695,4820,4820,4820,4820,0
20230728,175500,321857695,4820,4820,4820,4820,0
20230728,175400,321857695,4820,4820,4820,4820,0
20230728,175300,321857695,4820,4820,4820,4820,0
20230728,175200,321857695,4820,4820,4820,4820,0
20230728,175100,321857695,4820,4820,4820,4820,0
20230728,175000,321857695,4820,4820,4820,4820,0
20230728,174900,321857695,4820,4820,4820,4820,0
20230728,174800,321857695,4820,4820,4820,4820,0
20230728,174700,321857695,4820,4820,4820,4820,0
20230728,174600,321857695,4820,4820,4820,4820,0
20230728,174500,321857695,4820,4820,4820,4820,0
20230728,174400,321857695,4820,4820,4820,4820,0
20230728,174300,321857695,4820,4820,4820,4820,0
20230728,174200,321857695,4820,4820,4820,4820,0
20230728,174100,321857695,4820,4820,4820,4820,0
20230728,174000,321857695,4820,4820,4820,4820,0
20230728,173900,321857695,4820,4820,4820,4820,0
20230728,173800,321857695,4820,4820,4820,4820,0
20230728,173700,321857695,4820,4820,4820,4820,0
20230728,173600,321857695,4820,4820,4820,4820,0
20230728,173500,321857695,4820,4820,4820,4820,0
20230728,173400,321857695,4820,4820,4820,4820,0
20230728,173300,321857695,4820,4820,4820,4820,0
20230728,173200,321857695,4820,4820,4820,4820,0
20230728,173100,321857695,4820,4820,4820,4820,0
20230728,173000,321857695,4820,4820,4820,4820,271
20230728,172900,321857695,4820,4820,4820,4820,0
20230728,172800,321857695,4820,4820,4820,4820,0
20230728,172700,321857695,4820,4820,4820,4820,0
20230728,172600,321857695,4820,4820,4820,4820,0
20230728,172500,321857695,4820,4820,4820,4820,0
20230728,172400,321857695,4820,4820,4820,4820,0
20230728,172300,321857695,4820,4820,4820,4820,0
20230728,172200,321857695,4820,4820,4820,4820,0
20230728,172100,321857695,4820,4820,4820,4820,0
20230728,172000,321857695,4820,4820,4820,4820,0
20230728,171900,321857695,4820,4820,4820,4820,0
20230728,171800,321857695,4820,4820,4820,4820,0
20230728,171700,321857695,4820,4820,4820,4820,0
20230728,171600,321857695,4820,4820,4820,4820,0
20230728,171500,321857695,4820,4820,4820,4820,0
20230728,171400,321857695,4820,4820,4820,4820,0
20230728,171300,321857695,4820,4820,4820,4820,0
20230728,171200,321857695,4820,4820,4820,4820,0
20230728,171100,321857695,4820,4820,4820,4820,0
20230728,171000,321857695,4820,4820,4820,4820,0
20230728,170900,321857695,4820,4820,4820,4820,0
20230728,170800,321857695,4820,4820,4820,4820,0
20230728,170700,321857695,4820,4820,4820,4820,0
20230728,170600,321857695,4820,4820,4820,4820,0
20230728,170500,321857695,4820,4820,4820,4820,0
20230728,170400,321857695,4820,4820,4820,4820,0
20230728,170300,321857695,4820,4820,4820,4820,0
20230728,170200,321857695,4820,4820,4820,4820,0
20230728,170100,321857695,4820,4820,4820,4820,0
20230728,170000,321857695,4820,4820,4820,4820,271
20230728,165900,321857695,4820,4820,4820,4820,0
20230728,165800,321857695,4820,4820,4820,4820,0
20230728,165700,321857695,4820,4820,4820,4820,0
20230728,165600,321857695,4820,4820,4820,4820,0
20230728,165500,321857695,4820,4820,4820,4820,0
20230728,165400,321857695,4820,4820,4820,4820,0
20230728,165300,321857695,4820,4820,4820,4820,0
20230728,165200,321857695,4820,4820,4820,4820,0
20230728,165100,321857695,4820,4820,4820,4820,0
20230728,165000,321857695,4820,4820,4820,4820,0
20230728,164900,321857695,4820,4820,4820,4820,0
20230728,164800,321857695,4820,4820,4820,4820,0
20230728,164700,321857695,4820,4820,4820,4820,0
20230728,164600,321857695,4820,4820,4820,4820,0
20230728,164500,321857695,4820,4820,4820,4820,0
20230728,164400,321857695,4820,4820,4820,4820,0
20230728,164300,321857695,4820,4820,4820,4820,0
20230728,164200,321857695,4820,4820,4820,4820,0
20230728,164100,321857695,4820,4820,4820,4820,0
20230728,164000,321857695,4820,4820,4820,4820,0
20230728,163900,321857695,4820,4820,4820,4820,0
20230728,163800,321857695,4820,4820,4820,4820,0
20230728,163700,321857695,4820,4820,4820,4820,0
20230728,163600,321857695,4820,4820,4820,4820,0
20230728,163500,321857695,4820,4820,4820,4820,0
20230728,163400,321857695,4820,4820,4820,4820,0
20230728,163300,321857695,4820,4820,4820,4820,0
20230728,163200,321857695,4820,4820,4820,4820,0
20230728,163100,321857695,4820,4820,4820,4820,0
20230728,163000,321857695,4820,4820,4820,4820,271
20230728,162900,321857695,4820,4820,4820,4820,0
20230728,162800,321857695,4820,4820,4820,4820,0
20230728,162700,321857695,4820,4820,4820,4820,0
20230728,162600,321857695,4820,4820,4820,4820,0
20230728,162500,321857695,4820,4820,4820,4820,0
20230728,162400,321857695,4820,4820,4820,4820,0
20230728,162300,321857695,4820,4820,4820,4820,0
20230728,162200,321857695,4820,4820,4820,4820,0
20230728,162100,321857695,4820,4820,4820,4820,0
20230728,162000,321857695,4820,4820,4820,4820,0
20230728,161900,321857695,4820,4820,4820,4820,0
20230728,161800,321857695,4820,4820,4820,4820,0
20230728,161700,321857695,4820,4820,4820,4820,0
20230728,161600,321857695,4820,4820,4820,4820,0
20230728,161500,321857695,4820,4820,4820,4820,0
20230728,161400,321857695,4820,4820,4820,4820,0
20230728,161300,321857695,4820,4820,4820,4820,0
20230728,161200,321857695,4820,4820,4820,4820,0
20230728,161100,321857695,4820,4820,4820,4820,0
20230728,161000,321857695,4820,4820,4820,4820,0
20230728,160900,321857695,4820,4820,4820,4820,0
20230728,160800,321857695,4820,4820,4820,4820,0
20230728,160700,321857695,4820,4820,4820,4820,0
20230728,160600,321857695,4820,4820,4820,4820,0
20230728,160500,321857695,4820,4820,4820,4820,0
20230728,160400,321857695,4820,4820,4820,4820,0
20230728,160300,321857695,4820,4820,4820,4820,0
20230728,160200,321857695,4820,4820,4820,4820,0
20230728,160100,321857695,4820,4820,4820,4820,0
20230728,160000,321857695,4820,4820,4820,4820,271
20230728,155900,321857695,4820,4820,4820,4820,0
20230728,155800,321857695,4820,4820,4820,4820,0
20230728,155700,321857695,4820,4820,4820,4820,0
20230728,155600,321857695,4820,4820,4820,4820,0
20230728,155500,321857695,4820,4820,4820,4820,0
20230728,155400,321857695,4820,4820,4820,4820,0
20230728,155300,321857695,4820,4820,4820,4820,0
20230728,155200,321857695,4820,4820,4820,4820,0
20230728,155100,321857695,4820,4820,4820,4820,0
20230728,155000,321857695,4820,4820,4820,4820,0
20230728,154900,321857695,4820,4820,4820,4820,0
20230728,154800,321857695,4820,4820,4820,4820,0
20230728,154700,321857695,4820,4820,4820,4820,0
20230728,154600,321857695,4820,4820,4820,4820,0
20230728,154500,321857695,4820,4820,4820,4820,0
20230728,154400,321857695,4820,4820,4820,4820,0
20230728,154300,321857695,4820,4820,4820,4820,0
20230728,154200,321857695,4820,4820,4820,4820,0
20230728,154100,321857695,4820,4820,4820,4820,0
20230728,154000,321857695,4820,4820,4820,4820,0
20230728,153900,321857695,4820,4820,4820,4820,0
20230728,153800,321857695,4820,4820,4820,4820,0
20230728,153700,321857695,4820,4820,4820,4820,0
20230728,153600,321857695,4820,4820,4820,4820,0
20230728,153500,321857695,4820,4820,4820,4820,0
20230728,153400,321857695,4820,4820,4820,4820,0
20230728,153300,321857695,4820,4820,4820,4820,0
20230728,153200,321857695,4820,4820,4820,4820,0
20230728,153100,321857695,4820,4820,4820,4820,0
20230728,153000,321857695,4820,4820,4820,4820,542
20230728,152900,320551475,4820,4820,4820,4820,0
20230728,152800,320551475,4820,4820,4820,4820,0
20230728,152700,320551475,4820,4820,4820,4820,0
20230728,152600,320551475,4820,4820,4820,4820,0
20230728,152500,320551475,4820,4820,4820,4820,0
20230728,152400,320551475,4820,4820,4820,4820,0
20230728,152300,320551475,4820,4820,4820,4820,0
20230728,152200,320551475,4820,4820,4820,4820,0
20230728,152100,320551475,4820,4820,4820,4820,0
20230728,152000,320551475,4820,4820,4820,4820,0
20230728,151900,320551475,4820,4820,4820,4820,4
20230728,151800,320532195,4855,4855,4855,4855,0
20230728,151700,320532195,4855,4835,4855,4835,10
20230728,151600,320483695,4815,4825,4825,4810,1003
20230728,151500,315653320,4835,4815,4835,4815,122
20230728,151400,315064300,4850,4840,4850,4825,1348
20230728,151300,308543060,4840,4845,4845,4840,22
20230728,151200,308436525,4840,4840,4840,4840,51
20230728,151100,308189685,4840,4840,4840,4840,79
20230728,151000,307807325,4840,4840,4840,4840,1
20230728,150900,307802485,4840,4840,4840,4840,4
20230728,150800,307783125,4850,4840,4850,4840,48
20230728,150700,307550795,4840,4840,4840,4840,2
20230728,150600,307541115,4840,4840,4840,4840,38
20230728,150500,307357195,4840,4840,4840,4840,0
20230728,150400,307357195,4840,4840,4840,4840,1
20230728,150300,307352355,4865,4865,4865,4865,300
20230728,150200,305892855,4840,4855,4870,4840,1756
20230728,150100,297371155,4855,4855,4855,4855,29
20230728,150000,297230360,4855,4855,4855,4855,300
20230728,145900,295773860,4870,4870,4870,4870,0
20230728,145800,295773860,4870,4870,4870,4870,0
20230728,145700,295773860,4870,4870,4870,4870,11
20230728,145600,295720290,4850,4850,4850,4850,0
20230728,145500,295720290,4850,4850,4850,4850,0
20230728,145400,295720290,4850,4850,4850,4850,0
20230728,145300,295720290,4850,4850,4850,4850,0
20230728,145200,295720290,4850,4850,4850,4850,0
20230728,145100,295720290,4850,4850,4850,4850,0
20230728,145000,295720290,4850,4850,4850,4850,0
20230728,144900,295720290,4850,4870,4870,4850,403
20230728,144800,293757740,4855,4855,4855,4855,988
20230728,144700,288961000,4870,4870,4870,4870,0
20230728,144600,288961000,4870,4870,4870,4870,0
20230728,144500,288961000,4870,4870,4870,4870,0
20230728,144400,288961000,4870,4870,4870,4870,0
20230728,144300,288961000,4870,4870,4870,4870,0
20230728,144200,288961000,4870,4870,4870,4870,0
20230728,144100,288961000,4870,4870,4870,4870,10
20230728,144000,288912300,4880,4880,4880,4880,1
20230728,143900,288907420,4880,4880,4880,4880,0
20230728,143800,288907420,4880,4880,4880,4880,0
20230728,143700,288907420,4880,4875,4880,4875,20
20230728,143600,288809885,4870,4870,4870,4870,694
20230728,143500,285430105,4870,4870,4870,4870,0
20230728,143400,285430105,4870,4870,4870,4870,0
20230728,143300,285430105,4870,4870,4870,4870,0
20230728,143200,285430105,4870,4870,4870,4870,0
20230728,143100,285430105,4870,4870,4870,4870,0
20230728,143000,285430105,4870,4870,4870,4870,0
20230728,142900,285430105,4870,4870,4870,4870,0
20230728,142800,285430105,4870,4870,4870,4870,0
20230728,142700,285430105,4870,4870,4870,4870,0
20230728,142600,285430105,4870,4860,4870,4860,1119
20230728,142500,279989255,4875,4875,4875,4875,0
20230728,142400,279989255,4875,4875,4875,4875,0
20230728,142300,279989255,4875,4875,4875,4875,32
20230728,142200,279833255,4875,4875,4875,4875,0
20230728,142100,279833255,4875,4875,4875,4875,0
20230728,142000,279833255,4875,4875,4875,4875,1
20230728,141900,279828380,4875,4875,4875,4875,400
20230728,141800,277878380,4865,4865,4865,4865,0
20230728,141700,277878380,4865,4865,4865,4865,0
20230728,141600,277878380,4865,4865,4865,4865,0
20230728,141500,277878380,4865,4865,4865,4865,0
20230728,141400,277878380,4865,4865,4865,4865,0
20230728,141300,277878380,4865,4870,4870,4865,608
20230728,141200,274920175,4890,4890,4890,4890,9
20230728,141100,274876165,4890,4890,4890,4890,0
20230728,141000,274876165,4890,4890,4890,4890,0
20230728,140900,274876165,4890,4890,4890,4890,0
20230728,140800,274876165,4890,4885,4890,4885,16
20230728,140700,274797950,4890,4890,4890,4890,0
20230728,140600,274797950,4890,4890,4890,4890,0
20230728,140500,274797950,4890,4890,4890,4890,0
20230728,140400,274797950,4890,4890,4890,4890,0
20230728,140300,274797950,4890,4890,4890,4890,0
20230728,140200,274797950,4890,4890,4890,4890,0
20230728,140100,274797950,4890,4890,4890,4890,0
20230728,140000,274797950,4890,4890,4890,4890,0
20230728,135900,274797950,4890,4870,4890,4870,510
20230728,135800,272304250,4890,4890,4890,4890,108
20230728,135700,271776130,4890,4890,4890,4890,0
20230728,135600,271776130,4890,4890,4890,4890,0
20230728,135500,271776130,4890,4870,4890,4870,16
20230728,135400,271698170,4885,4885,4885,4885,180
20230728,135300,270818870,4890,4890,4890,4890,0
20230728,135200,270818870,4890,4890,4890,4890,1
20230728,135100,270813980,4890,4890,4890,4890,0
20230728,135000,270813980,4890,4890,4890,4890,0
20230728,134900,270813980,4890,4890,4890,4890,0
20230728,134800,270813980,4890,4890,4890,4890,5
20230728,134700,270789530,4895,4895,4895,4895,0
20230728,134600,270789530,4895,4895,4895,4895,0
20230728,134500,270789530,4895,4895,4895,4895,0
20230728,134400,270789530,4895,4895,4895,4895,0
20230728,134300,270789530,4895,4895,4895,4895,0
20230728,134200,270789530,4895,4895,4895,4895,500
20230728,134100,268342030,4875,4875,4875,4875,0
20230728,134000,268342030,4875,4875,4875,4875,0
20230728,133900,268342030,4875,4875,4875,4875,30
20230728,133800,268195780,4870,4870,4870,4870,0
20230728,133700,268195780,4870,4870,4870,4870,0
20230728,133600,268195780,4870,4870,4870,4870,0
20230728,133500,268195780,4870,4870,4870,4870,0
20230728,133400,268195780,4870,4900,4900,4870,21
20230728,133300,268092970,4900,4900,4900,4900,0
20230728,133200,268092970,4900,4900,4900,4900,0
20230728,133100,268092970,4900,4900,4900,4900,0
20230728,133000,268092970,4900,4900,4900,4900,1
20230728,132900,268088070,4900,4900,4900,4900,0
20230728,132800,268088070,4900,4900,4900,4900,212
20230728,132700,267049270,4900,4900,4900,4900,0
20230728,132600,267049270,4900,4900,4900,4900,0
20230728,132500,267049270,4900,4900,4900,4900,0
20230728,132400,267049270,4900,4900,4900,4900,0
20230728,132300,267049270,4900,4900,4900,4900,0
20230728,132200,267049270,4900,4900,4900,4900,0
20230728,132100,267049270,4900,4900,4900,4900,370
20230728,132000,265236270,4900,4900,4900,4900,1
20230728,131900,265231370,4900,4895,4900,4895,500
20230728,131800,262783430,4895,4895,4895,4895,0
20230728,131700,262783430,4895,4895,4895,4895,0
20230728,131600,262783430,4895,4895,4895,4895,0
20230728,131500,262783430,4895,4895,4895,4895,950
20230728,131400,258133180,4865,4865,4865,4865,0
20230728,131300,258133180,4865,4865,4865,4865,0
20230728,131200,258133180,4865,4865,4865,4865,0
20230728,131100,258133180,4865,4870,4870,4865,50
20230728,131000,257889710,4890,4890,4890,4890,0
20230728,130900,257889710,4890,4890,4890,4890,0
20230728,130800,257889710,4890,4890,4890,4890,0
20230728,130700,257889710,4890,4890,4890,4890,0
20230728,130600,257889710,4890,4890,4890,4890,0
20230728,130500,257889710,4890,4890,4890,4890,100
20230728,130400,257400710,4890,4890,4890,4890,0
20230728,130300,257400710,4890,4890,4890,4890,0
20230728,130200,257400710,4890,4890,4890,4890,294
20230728,130100,255963050,4905,4905,4905,4905,0
20230728,130000,255963050,4905,4905,4905,4905,0
20230728,125900,255963050,4905,4895,4905,4865,80
20230728,125800,255571665,4895,4895,4895,4895,2
20230728,125700,255561875,4885,4885,4885,4885,199
20230728,125600,254589760,4885,4885,4885,4885,0
20230728,125500,254589760,4885,4885,4885,4885,1
20230728,125400,254584875,4885,4885,4885,4885,0
20230728,125300,254584875,4885,4885,4885,4885,201
20230728,125200,253602990,4885,4885,4885,4885,0
20230728,125100,253602990,4885,4885,4885,4885,0
20230728,125000,253602990,4885,4885,4885,4885,0
20230728,124900,253602990,4885,4885,4885,4885,0
20230728,124800,253602990,4885,4885,4885,4885,0
20230728,124700,253602990,4885,4885,4885,4885,0
20230728,124600,253602990,4885,4885,4885,4885,0
20230728,124500,253602990,4885,4885,4885,4885,38
20230728,124400,253417360,4890,4890,4890,4890,0
20230728,124300,253417360,4890,4890,4890,4890,0
20230728,124200,253417360,4890,4890,4890,4890,123
20230728,124100,252815890,4890,4890,4890,4890,0
20230728,124000,252815890,4890,4890,4890,4890,0
20230728,123900,252815890,4890,4890,4890,4890,0
20230728,123800,252815890,4890,4890,4890,4890,0
20230728,123700,252815890,4890,4890,4890,4890,210
20230728,123600,251788990,4890,4890,4890,4890,0
20230728,123500,251788990,4890,4890,4890,4890,0
20230728,123400,251788990,4890,4890,4890,4890,5
20230728,123300,251764540,4905,4905,4905,4905,0
20230728,123200,251764540,4905,4905,4905,4905,0
20230728,123100,251764540,4905,4905,4905,4905,0
20230728,123000,251764540,4905,4905,4905,4905,0
20230728,122900,251764540,4905,4905,4905,4905,0
20230728,122800,251764540,4905,4905,4905,4905,0
20230728,122700,251764540,4905,4890,4905,4890,3
20230728,122600,251749855,4910,4910,4910,4910,0
20230728,122500,251749855,4910,4910,4910,4910,0
20230728,122400,251749855,4910,4910,4910,4910,0
20230728,122300,251749855,4910,4910,4910,4910,1
20230728,122200,251744945,4885,4890,4890,4885,27
20230728,122100,251612960,4910,4910,4910,4910,0
20230728,122000,251612960,4910,4910,4910,4910,50
20230728,121900,251367460,4910,4890,4910,4890,575
20230728,121800,248548465,4890,4890,4890,4890,45
20230728,121700,248328415,4890,4900,4900,4890,622
20230728,121600,245281235,4900,4900,4900,4900,0
20230728,121500,245281235,4900,4900,4900,4900,0
20230728,121400,245281235,4900,4900,4900,4900,24
20230728,121300,245163635,4890,4905,4905,4890,29
20230728,121200,245021750,4900,4900,4900,4900,50
20230728,121100,244776750,4900,4900,4900,4900,0
20230728,121000,244776750,4900,4900,4900,4900,0
20230728,120900,244776750,4900,4900,4900,4900,0
20230728,120800,244776750,4900,4900,4900,4900,100
20230728,120700,244286750,4900,4900,4900,4900,1
20230728,120600,244281850,4910,4905,4910,4905,200
20230728,120500,243300405,4900,4900,4900,4900,30
20230728,120400,243153405,4890,4890,4890,4890,1
20230728,120300,243148515,4905,4895,4905,4895,198
20230728,120200,242178235,4890,4890,4890,4890,0
20230728,120100,242178235,4890,4890,4890,4890,2
20230728,120000,242168455,4890,4890,4890,4890,3
20230728,115900,242153785,4890,4890,4890,4890,0
20230728,115800,242153785,4890,4890,4890,4890,6
20230728,115700,242124445,4890,4890,4890,4890,0
20230728,115600,242124445,4890,4890,4890,4890,34
20230728,115500,241958185,4890,4890,4890,4890,1
20230728,115400,241953295,4885,4885,4885,4885,67
20230728,115300,241626000,4860,4860,4860,4860,0
20230728,115200,241626000,4860,4860,4860,4860,0
20230728,115100,241626000,4860,4860,4860,4860,0
20230728,115000,241626000,4860,4860,4860,4860,33
20230728,114900,241465620,4860,4860,4860,4860,0
20230728,114800,241465620,4860,4860,4860,4860,0
20230728,114700,241465620,4860,4860,4860,4860,0
20230728,114600,241465620,4860,4880,4885,4860,493
20230728,114500,239057790,4885,4885,4885,4885,4
20230728,114400,239038250,4885,4885,4885,4885,319
20230728,114300,237479935,4885,4880,4885,4880,139
20230728,114200,236801520,4880,4880,4880,4880,0
20230728,114100,236801520,4880,4880,4880,4880,0
20230728,114000,236801520,4880,4880,4880,4880,0
20230728,113900,236801520,4880,4880,4880,4880,0
20230728,113800,236801520,4880,4880,4880,4880,0
20230728,113700,236801520,4880,4880,4880,4880,86
20230728,113600,236381840,4880,4880,4880,4880,0
20230728,113500,236381840,4880,4880,4880,4880,0
20230728,113400,236381840,4880,4870,4880,4845,13
20230728,113300,236318670,4870,4870,4870,4870,105
20230728,113200,235807320,4870,4870,4870,4870,20
20230728,113100,235709920,4880,4880,4880,4880,0
20230728,113000,235709920,4880,4850,4880,4850,3
20230728,112900,235695310,4880,4880,4880,4880,280
20230728,112800,234328910,4850,4850,4850,4850,0
20230728,112700,234328910,4850,4850,4850,4850,206
20230728,112600,233329810,4850,4850,4850,4850,20
20230728,112500,233232810,4880,4880,4880,4880,0
20230728,112400,233232810,4880,4880,4880,4880,0
20230728,112300,233232810,4880,4880,4880,4880,0
20230728,112200,233232810,4880,4860,4880,4850,606
20230728,112100,230290530,4880,4880,4880,4880,0
20230728,112000,230290530,4880,4880,4880,4875,134
20230728,111900,229636940,4875,4875,4875,4875,123
20230728,111800,229037315,4860,4860,4860,4860,0
20230728,111700,229037315,4860,4860,4860,4860,0
20230728,111600,229037315,4860,4860,4860,4860,0
20230728,111500,229037315,4860,4860,4860,4860,0
20230728,111400,229037315,4860,4860,4860,4860,0
20230728,111300,229037315,4860,4860,4860,4860,0
20230728,111200,229037315,4860,4860,4860,4860,1200
20230728,111100,223205315,4855,4855,4855,4855,294
20230728,111000,221777945,4850,4850,4850,4850,184
20230728,110900,220885545,4850,4850,4850,4850,0
20230728,110800,220885545,4850,4850,4850,4850,1
20230728,110700,220880695,4825,4830,4830,4825,2
20230728,110600,220871040,4825,4825,4825,4825,0
20230728,110500,220871040,4825,4840,4850,4825,36
20230728,110400,220696835,4850,4850,4850,4850,0
20230728,110300,220696835,4850,4850,4850,4850,0
20230728,110200,220696835,4850,4850,4850,4850,73
20230728,110100,220342785,4855,4855,4855,4855,0
20230728,110000,220342785,4855,4840,4855,4840,4
20230728,105900,220323395,4855,4855,4855,4855,1
20230728,105800,220318540,4840,4840,4840,4840,0
20230728,105700,220318540,4840,4840,4840,4840,0
20230728,105600,220318540,4840,4875,4875,4840,4
20230728,105500,220299105,4850,4850,4850,4850,246
20230728,105400,219106005,4850,4850,4850,4850,101
20230728,105300,218616155,4850,4850,4850,4850,94
20230728,105200,218160255,4855,4860,4860,4855,1390
20230728,105100,211406605,4875,4875,4875,4875,0
20230728,105000,211406605,4875,4875,4875,4875,1
20230728,104900,211401730,4875,4875,4875,4875,227
20230728,104800,210295105,4875,4875,4875,4875,18
20230728,104700,210207355,4880,4880,4880,4880,10
20230728,104600,210158555,4875,4875,4875,4875,45
20230728,104500,209939180,4865,4865,4865,4865,0
20230728,104400,209939180,4865,4865,4865,4865,0
20230728,104300,209939180,4865,4865,4865,4865,0
20230728,104200,209939180,4865,4865,4865,4865,68
20230728,104100,209608360,4870,4870,4870,4870,0
20230728,104000,209608360,4870,4870,4870,4870,0
20230728,103900,209608360,4870,4870,4870,4870,0
20230728,103800,209608360,4870,4870,4870,4870,0
20230728,103700,209608360,4870,4870,4870,4870,201
20230728,103600,208629490,4870,4870,4870,4870,0
20230728,103500,208629490,4870,4870,4870,4870,5
20230728,103400,208605140,4860,4860,4860,4860,5
20230728,103300,208580840,4860,4860,4860,4860,0
20230728,103200,208580840,4860,4860,4860,4860,32
20230728,103100,208425320,4840,4840,4840,4840,16
20230728,103000,208347880,4850,4835,4850,4835,869
20230728,102900,204139100,4810,4810,4810,4810,0
20230728,102800,204139100,4810,4810,4810,4810,0
20230728,102700,204139100,4810,4810,4810,4810,168
20230728,102600,203331020,4810,4810,4810,4810,170
20230728,102500,202513320,4810,4810,4810,4810,0
20230728,102400,202513320,4810,4810,4810,4810,0
20230728,102300,202513320,4810,4810,4810,4810,0
20230728,102200,202513320,4810,4810,4810,4810,0
20230728,102100,202513320,4810,4810,4810,4810,400
20230728,102000,200589320,4810,4810,4810,4810,0
20230728,101900,200589320,4810,4810,4810,4810,0
20230728,101800,200589320,4810,4810,4810,4810,0
20230728,101700,200589320,4810,4810,4810,4810,70
20230728,101600,200252620,4840,4840,4840,4840,0
20230728,101500,200252620,4840,4840,4840,4840,0
20230728,101400,200252620,4840,4825,4840,4825,20
20230728,101300,200156010,4815,4815,4815,4815,0
20230728,101200,200156010,4815,4815,4815,4815,2
20230728,101100,200146380,4815,4795,4815,4795,38
20230728,101000,199963510,4795,4790,4795,4790,15
20230728,100900,199891635,4790,4790,4790,4790,0
20230728,100800,199891635,4790,4790,4790,4790,0
20230728,100700,199891635,4790,4790,4790,4790,0
20230728,100600,199891635,4790,4790,4790,4790,0
20230728,100500,199891635,4790,4790,4790,4790,0
20230728,100400,199891635,4790,4790,4790,4790,0
20230728,100300,199891635,4790,4790,4790,4790,0
20230728,100200,199891635,4790,4790,4790,4790,5
20230728,100100,199867685,4790,4790,4790,4790,0
20230728,100000,199867685,4790,4790,4790,4790,0
20230728,095900,199867685,4790,4790,4790,4790,186
20230728,095800,198976745,4795,4790,4795,4775,271
20230728,095700,197678820,4790,4800,4800,4790,6
20230728,095600,197650040,4800,4800,4800,4800,1
20230728,095500,197645240,4800,4780,4800,4780,951
20230728,095400,193093460,4775,4775,4775,4775,0
20230728,095300,193093460,4775,4765,4775,4765,238
20230728,095200,191957090,4760,4780,4780,4760,167
20230728,095100,191159680,4780,4780,4780,4780,0
20230728,095000,191159680,4780,4780,4780,4780,0
20230728,094900,191159680,4780,4780,4780,4780,0
20230728,094800,191159680,4780,4740,4780,4735,249
20230728,094700,189977205,4720,4795,4795,4720,312
20230728,094600,188487500,4800,4805,4805,4800,416
20230728,094500,186490540,4810,4810,4810,4810,10
20230728,094400,186442440,4810,4810,4810,4810,0
20230728,094300,186442440,4810,4810,4810,4810,157
20230728,094200,185687270,4840,4840,4840,4840,0
20230728,094100,185687270,4840,4820,4840,4820,561
20230728,094000,182975630,4820,4820,4820,4820,0
20230728,093900,182975630,4820,4820,4820,4820,40
20230728,093800,182782830,4790,4850,4850,4790,1902
20230728,093700,173654820,4850,4850,4850,4850,0
20230728,093600,173654820,4850,4850,4850,4825,94
20230728,093500,173201220,4830,4830,4830,4830,0
20230728,093400,173201220,4830,4870,4880,4830,603
20230728,093300,170284635,4870,4845,4870,4840,17
20230728,093200,170202255,4885,4885,4885,4885,331
20230728,093100,168585320,4885,4880,4885,4880,205
20230728,093000,167584915,4880,4850,4880,4840,420
20230728,092900,165549945,4885,4850,4885,4850,23
20230728,092800,165438185,4885,4890,4890,4855,13
20230728,092700,165374915,4885,4880,4885,4880,200
20230728,092600,164398025,4850,4845,4850,4845,6
20230728,092500,164368950,4845,4855,4855,4845,75
20230728,092400,164005375,4845,4900,4900,4845,418
20230728,092300,161977060,4875,4915,4915,4875,218
20230728,092200,160909545,4900,4900,4900,4900,50
20230728,092100,160664545,4915,4915,4915,4915,0
20230728,092000,160664545,4915,4850,4915,4850,484
20230728,091900,158310790,4850,4870,4870,4850,1163
20230728,091800,152660530,4870,4870,4870,4870,50
20230728,091700,152417030,4855,4875,4875,4855,70
20230728,091600,152076245,4875,4875,4875,4875,0
20230728,091500,152076245,4875,4875,4875,4875,1
20230728,091400,152071370,4875,4880,4905,4875,654
20230728,091300,148867605,4880,4880,4880,4880,41
20230728,091200,148667525,4915,4900,4925,4880,796
20230728,091100,144779210,4925,4900,4925,4895,1040
20230728,091000,139681980,4930,4925,4940,4905,168
20230728,090900,138854690,4940,4920,4940,4885,2076
20230728,090800,128659380,4920,4920,4920,4910,194
20230728,090700,127704920,4940,4915,4940,4900,3093
20230728,090600,112496505,4915,4935,4935,4900,1418
20230728,090500,105520385,4940,4835,4945,4835,1785
20230728,090400,96841145,5000,4765,5000,4760,4600
20230728,090300,74534655,4795,4780,4800,4780,1675
20230728,090200,66506095,4750,4735,4750,4735,2637
20230728,090100,53998340,4750,4700,4780,4690,894
20230728,090000,49803235,4800,4650,4800,4650,10700