KissMeData/083550/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193800,95755215,4810,4810,4810,4810,62
20230727,193700,95755215,4810,4810,4810,4810,0
20230727,193600,95755215,4810,4810,4810,4810,0
20230727,193500,95755215,4810,4810,4810,4810,0
20230727,193400,95755215,4810,4810,4810,4810,0
20230727,193300,95755215,4810,4810,4810,4810,0
20230727,193200,95755215,4810,4810,4810,4810,0
20230727,193100,95755215,4810,4810,4810,4810,0
20230727,193000,95755215,4810,4810,4810,4810,0
20230727,192900,95755215,4810,4810,4810,4810,0
20230727,192800,95755215,4810,4810,4810,4810,0
20230727,192700,95755215,4810,4810,4810,4810,0
20230727,192600,95755215,4810,4810,4810,4810,0
20230727,192500,95755215,4810,4810,4810,4810,0
20230727,192400,95755215,4810,4810,4810,4810,0
20230727,192300,95755215,4810,4810,4810,4810,0
20230727,192200,95755215,4810,4810,4810,4810,0
20230727,192100,95755215,4810,4810,4810,4810,0
20230727,192000,95755215,4810,4810,4810,4810,0
20230727,191900,95755215,4810,4810,4810,4810,0
20230727,191800,95755215,4810,4810,4810,4810,0
20230727,191700,95755215,4810,4810,4810,4810,0
20230727,191600,95755215,4810,4810,4810,4810,0
20230727,191500,95755215,4810,4810,4810,4810,0
20230727,191400,95755215,4810,4810,4810,4810,0
20230727,191300,95755215,4810,4810,4810,4810,0
20230727,191200,95755215,4810,4810,4810,4810,0
20230727,191100,95755215,4810,4810,4810,4810,0
20230727,191000,95755215,4810,4810,4810,4810,0
20230727,190900,95755215,4810,4810,4810,4810,0
20230727,190800,95755215,4810,4810,4810,4810,62
20230727,190700,95755215,4810,4810,4810,4810,0
20230727,190600,95755215,4810,4810,4810,4810,0
20230727,190500,95755215,4810,4810,4810,4810,0
20230727,190400,95755215,4810,4810,4810,4810,0
20230727,190300,95755215,4810,4810,4810,4810,0
20230727,190200,95755215,4810,4810,4810,4810,0
20230727,190100,95755215,4810,4810,4810,4810,0
20230727,190000,95755215,4810,4810,4810,4810,0
20230727,185900,95755215,4810,4810,4810,4810,0
20230727,185800,95755215,4810,4810,4810,4810,0
20230727,185700,95755215,4810,4810,4810,4810,0
20230727,185600,95755215,4810,4810,4810,4810,0
20230727,185500,95755215,4810,4810,4810,4810,0
20230727,185400,95755215,4810,4810,4810,4810,0
20230727,185300,95755215,4810,4810,4810,4810,0
20230727,185200,95755215,4810,4810,4810,4810,0
20230727,185100,95755215,4810,4810,4810,4810,0
20230727,185000,95755215,4810,4810,4810,4810,0
20230727,184900,95755215,4810,4810,4810,4810,0
20230727,184800,95755215,4810,4810,4810,4810,0
20230727,184700,95755215,4810,4810,4810,4810,0
20230727,184600,95755215,4810,4810,4810,4810,0
20230727,184500,95755215,4810,4810,4810,4810,0
20230727,184400,95755215,4810,4810,4810,4810,0
20230727,184300,95755215,4810,4810,4810,4810,0
20230727,184200,95755215,4810,4810,4810,4810,0
20230727,184100,95755215,4810,4810,4810,4810,0
20230727,184000,95755215,4810,4810,4810,4810,0
20230727,183900,95755215,4810,4810,4810,4810,0
20230727,183800,95755215,4810,4810,4810,4810,62
20230727,183700,95755215,4810,4810,4810,4810,0
20230727,183600,95755215,4810,4810,4810,4810,0
20230727,183500,95755215,4810,4810,4810,4810,0
20230727,183400,95755215,4810,4810,4810,4810,0
20230727,183300,95755215,4810,4810,4810,4810,0
20230727,183200,95755215,4810,4810,4810,4810,0
20230727,183100,95755215,4810,4810,4810,4810,0
20230727,183000,95755215,4810,4810,4810,4810,0
20230727,182900,95755215,4810,4810,4810,4810,0
20230727,182800,95755215,4810,4810,4810,4810,0
20230727,182700,95755215,4810,4810,4810,4810,0
20230727,182600,95755215,4810,4810,4810,4810,0
20230727,182500,95755215,4810,4810,4810,4810,0
20230727,182400,95755215,4810,4810,4810,4810,0
20230727,182300,95755215,4810,4810,4810,4810,0
20230727,182200,95755215,4810,4810,4810,4810,0
20230727,182100,95755215,4810,4810,4810,4810,0
20230727,182000,95755215,4810,4810,4810,4810,0
20230727,181900,95755215,4810,4810,4810,4810,0
20230727,181800,95755215,4810,4810,4810,4810,0
20230727,181700,95755215,4810,4810,4810,4810,0
20230727,181600,95755215,4810,4810,4810,4810,0
20230727,181500,95755215,4810,4810,4810,4810,0
20230727,181400,95755215,4810,4810,4810,4810,0
20230727,181300,95755215,4810,4810,4810,4810,0
20230727,181200,95755215,4810,4810,4810,4810,0
20230727,181100,95755215,4810,4810,4810,4810,0
20230727,181000,95755215,4810,4810,4810,4810,0
20230727,180900,95755215,4810,4810,4810,4810,0
20230727,180800,95755215,4810,4810,4810,4810,62
20230727,180700,95755215,4810,4810,4810,4810,0
20230727,180600,95755215,4810,4810,4810,4810,0
20230727,180500,95755215,4810,4810,4810,4810,0
20230727,180400,95755215,4810,4810,4810,4810,0
20230727,180300,95755215,4810,4810,4810,4810,0
20230727,180200,95755215,4810,4810,4810,4810,0
20230727,180100,95755215,4810,4810,4810,4810,0
20230727,180000,95755215,4810,4810,4810,4810,0
20230727,175900,95755215,4810,4810,4810,4810,0
20230727,175800,95755215,4810,4810,4810,4810,0
20230727,175700,95755215,4810,4810,4810,4810,0
20230727,175600,95755215,4810,4810,4810,4810,0
20230727,175500,95755215,4810,4810,4810,4810,0
20230727,175400,95755215,4810,4810,4810,4810,0
20230727,175300,95755215,4810,4810,4810,4810,0
20230727,175200,95755215,4810,4810,4810,4810,0
20230727,175100,95755215,4810,4810,4810,4810,0
20230727,175000,95755215,4810,4810,4810,4810,0
20230727,174900,95755215,4810,4810,4810,4810,0
20230727,174800,95755215,4810,4810,4810,4810,0
20230727,174700,95755215,4810,4810,4810,4810,0
20230727,174600,95755215,4810,4810,4810,4810,0
20230727,174500,95755215,4810,4810,4810,4810,0
20230727,174400,95755215,4810,4810,4810,4810,0
20230727,174300,95755215,4810,4810,4810,4810,0
20230727,174200,95755215,4810,4810,4810,4810,0
20230727,174100,95755215,4810,4810,4810,4810,0
20230727,174000,95755215,4810,4810,4810,4810,0
20230727,173900,95755215,4810,4810,4810,4810,0
20230727,173800,95755215,4810,4810,4810,4810,62
20230727,173700,95755215,4810,4810,4810,4810,0
20230727,173600,95755215,4810,4810,4810,4810,0
20230727,173500,95755215,4810,4810,4810,4810,0
20230727,173400,95755215,4810,4810,4810,4810,0
20230727,173300,95755215,4810,4810,4810,4810,0
20230727,173200,95755215,4810,4810,4810,4810,0
20230727,173100,95755215,4810,4810,4810,4810,0
20230727,173000,95755215,4810,4810,4810,4810,0
20230727,172900,95755215,4810,4810,4810,4810,0
20230727,172800,95755215,4810,4810,4810,4810,0
20230727,172700,95755215,4810,4810,4810,4810,0
20230727,172600,95755215,4810,4810,4810,4810,0
20230727,172500,95755215,4810,4810,4810,4810,0
20230727,172400,95755215,4810,4810,4810,4810,0
20230727,172300,95755215,4810,4810,4810,4810,0
20230727,172200,95755215,4810,4810,4810,4810,0
20230727,172100,95755215,4810,4810,4810,4810,0
20230727,172000,95755215,4810,4810,4810,4810,0
20230727,171900,95755215,4810,4810,4810,4810,0
20230727,171800,95755215,4810,4810,4810,4810,0
20230727,171700,95755215,4810,4810,4810,4810,0
20230727,171600,95755215,4810,4810,4810,4810,0
20230727,171500,95755215,4810,4810,4810,4810,0
20230727,171400,95755215,4810,4810,4810,4810,0
20230727,171300,95755215,4810,4810,4810,4810,0
20230727,171200,95755215,4810,4810,4810,4810,0
20230727,171100,95755215,4810,4810,4810,4810,0
20230727,171000,95755215,4810,4810,4810,4810,0
20230727,170900,95755215,4810,4810,4810,4810,0
20230727,170800,95755215,4810,4810,4810,4810,62
20230727,170700,95755215,4810,4810,4810,4810,0
20230727,170600,95755215,4810,4810,4810,4810,0
20230727,170500,95755215,4810,4810,4810,4810,0
20230727,170400,95755215,4810,4810,4810,4810,0
20230727,170300,95755215,4810,4810,4810,4810,0
20230727,170200,95755215,4810,4810,4810,4810,0
20230727,170100,95755215,4810,4810,4810,4810,0
20230727,170000,95755215,4810,4810,4810,4810,0
20230727,165900,95755215,4810,4810,4810,4810,0
20230727,165800,95755215,4810,4810,4810,4810,0
20230727,165700,95755215,4810,4810,4810,4810,0
20230727,165600,95755215,4810,4810,4810,4810,0
20230727,165500,95755215,4810,4810,4810,4810,0
20230727,165400,95755215,4810,4810,4810,4810,0
20230727,165300,95755215,4810,4810,4810,4810,0
20230727,165200,95755215,4810,4810,4810,4810,0
20230727,165100,95755215,4810,4810,4810,4810,0
20230727,165000,95755215,4810,4810,4810,4810,0
20230727,164900,95755215,4810,4810,4810,4810,0
20230727,164800,95755215,4810,4810,4810,4810,0
20230727,164700,95755215,4810,4810,4810,4810,0
20230727,164600,95755215,4810,4810,4810,4810,0
20230727,164500,95755215,4810,4810,4810,4810,0
20230727,164400,95755215,4810,4810,4810,4810,0
20230727,164300,95755215,4810,4810,4810,4810,0
20230727,164200,95755215,4810,4810,4810,4810,0
20230727,164100,95755215,4810,4810,4810,4810,0
20230727,164000,95755215,4810,4810,4810,4810,0
20230727,163900,95755215,4810,4810,4810,4810,0
20230727,163800,95755215,4810,4810,4810,4810,62
20230727,163700,95755215,4810,4810,4810,4810,0
20230727,163600,95755215,4810,4810,4810,4810,0
20230727,163500,95755215,4810,4810,4810,4810,0
20230727,163400,95755215,4810,4810,4810,4810,0
20230727,163300,95755215,4810,4810,4810,4810,0
20230727,163200,95755215,4810,4810,4810,4810,0
20230727,163100,95755215,4810,4810,4810,4810,0
20230727,163000,95755215,4810,4810,4810,4810,0
20230727,162900,95755215,4810,4810,4810,4810,0
20230727,162800,95755215,4810,4810,4810,4810,0
20230727,162700,95755215,4810,4810,4810,4810,0
20230727,162600,95755215,4810,4810,4810,4810,0
20230727,162500,95755215,4810,4810,4810,4810,0
20230727,162400,95755215,4810,4810,4810,4810,0
20230727,162300,95755215,4810,4810,4810,4810,0
20230727,162200,95755215,4810,4810,4810,4810,0
20230727,162100,95755215,4810,4810,4810,4810,0
20230727,162000,95755215,4810,4810,4810,4810,0
20230727,161900,95755215,4810,4810,4810,4810,0
20230727,161800,95755215,4810,4810,4810,4810,0
20230727,161700,95755215,4810,4810,4810,4810,0
20230727,161600,95755215,4810,4810,4810,4810,0
20230727,161500,95755215,4810,4810,4810,4810,0
20230727,161400,95755215,4810,4810,4810,4810,0
20230727,161300,95755215,4810,4810,4810,4810,0
20230727,161200,95755215,4810,4810,4810,4810,0
20230727,161100,95755215,4810,4810,4810,4810,0
20230727,161000,95755215,4810,4810,4810,4810,0
20230727,160900,95755215,4810,4810,4810,4810,0
20230727,160800,95755215,4810,4810,4810,4810,62
20230727,160700,95755215,4810,4810,4810,4810,0
20230727,160600,95755215,4810,4810,4810,4810,0
20230727,160500,95755215,4810,4810,4810,4810,0
20230727,160400,95755215,4810,4810,4810,4810,0
20230727,160300,95755215,4810,4810,4810,4810,0
20230727,160200,95755215,4810,4810,4810,4810,0
20230727,160100,95755215,4810,4810,4810,4810,0
20230727,160000,95755215,4810,4810,4810,4810,0
20230727,155900,95755215,4810,4810,4810,4810,0
20230727,155800,95755215,4810,4810,4810,4810,0
20230727,155700,95755215,4810,4810,4810,4810,0
20230727,155600,95755215,4810,4810,4810,4810,0
20230727,155500,95755215,4810,4810,4810,4810,0
20230727,155400,95755215,4810,4810,4810,4810,0
20230727,155300,95755215,4810,4810,4810,4810,0
20230727,155200,95755215,4810,4810,4810,4810,0
20230727,155100,95755215,4810,4810,4810,4810,0
20230727,155000,95755215,4810,4810,4810,4810,0
20230727,154900,95755215,4810,4810,4810,4810,0
20230727,154800,95755215,4810,4810,4810,4810,0
20230727,154700,95755215,4810,4810,4810,4810,0
20230727,154600,95755215,4810,4810,4810,4810,0
20230727,154500,95755215,4810,4810,4810,4810,0
20230727,154400,95755215,4810,4810,4810,4810,0
20230727,154300,95755215,4810,4810,4810,4810,0
20230727,154200,95755215,4810,4810,4810,4810,0
20230727,154100,95755215,4810,4810,4810,4810,0
20230727,154000,95755215,4810,4810,4810,4810,0
20230727,153900,95755215,4810,4810,4810,4810,0
20230727,153800,95755215,4810,4810,4810,4810,62
20230727,153700,95755215,4810,4810,4810,4810,0
20230727,153600,95755215,4810,4810,4810,4810,0
20230727,153500,95755215,4810,4810,4810,4810,0
20230727,153400,95755215,4810,4810,4810,4810,0
20230727,153300,95755215,4810,4810,4810,4810,0
20230727,153200,95755215,4810,4810,4810,4810,0
20230727,153100,95755215,4810,4810,4810,4810,0
20230727,153000,95755215,4810,4810,4810,4810,62
20230727,152900,95456995,4805,4805,4805,4805,0
20230727,152800,95456995,4805,4805,4805,4805,0
20230727,152700,95456995,4805,4805,4805,4805,0
20230727,152600,95456995,4805,4805,4805,4805,0
20230727,152500,95456995,4805,4805,4805,4805,0
20230727,152400,95456995,4805,4805,4805,4805,0
20230727,152300,95456995,4805,4805,4805,4805,0
20230727,152200,95456995,4805,4805,4805,4805,0
20230727,152100,95456995,4805,4805,4805,4805,0
20230727,152000,95456995,4805,4805,4805,4805,0
20230727,151900,95456995,4805,4805,4805,4805,1
20230727,151800,95452190,4800,4800,4800,4800,2
20230727,151700,95442590,4795,4795,4810,4795,13
20230727,151600,95380125,4785,4795,4810,4785,8
20230727,151500,95341740,4785,4785,4785,4775,271
20230727,151400,94045955,4795,4795,4795,4795,1
20230727,151300,94041160,4775,4775,4775,4775,91
20230727,151200,93606635,4805,4775,4805,4775,258
20230727,151100,92371475,4800,4790,4800,4790,26
20230727,151000,92246835,4790,4790,4790,4790,2
20230727,150900,92237255,4775,4800,4810,4775,2521
20230727,150800,80187300,4800,4805,4805,4800,25
20230727,150700,80067280,4810,4810,4810,4810,0
20230727,150600,80067280,4810,4810,4810,4810,0
20230727,150500,80067280,4810,4810,4810,4810,0
20230727,150400,80067280,4810,4805,4810,4805,23
20230727,150300,79956750,4805,4810,4810,4805,30
20230727,150200,79812550,4815,4815,4815,4815,0
20230727,150100,79812550,4815,4805,4815,4805,83
20230727,150000,79413715,4820,4820,4820,4820,52
20230727,145900,79163075,4820,4820,4820,4820,13
20230727,145800,79100415,4820,4820,4820,4820,0
20230727,145700,79100415,4820,4820,4820,4820,0
20230727,145600,79100415,4820,4820,4820,4820,0
20230727,145500,79100415,4820,4820,4820,4820,0
20230727,145400,79100415,4820,4820,4820,4820,0
20230727,145300,79100415,4820,4820,4820,4820,0
20230727,145200,79100415,4820,4820,4820,4820,1
20230727,145100,79095595,4820,4820,4820,4820,0
20230727,145000,79095595,4820,4820,4820,4820,0
20230727,144900,79095595,4820,4810,4820,4810,52
20230727,144800,78845465,4810,4810,4810,4810,0
20230727,144700,78845465,4810,4810,4810,4810,0
20230727,144600,78845465,4810,4810,4810,4810,0
20230727,144500,78845465,4810,4810,4810,4810,0
20230727,144400,78845465,4810,4810,4810,4810,0
20230727,144300,78845465,4810,4810,4810,4810,0
20230727,144200,78845465,4810,4810,4810,4810,0
20230727,144100,78845465,4810,4810,4810,4810,0
20230727,144000,78845465,4810,4810,4810,4810,1
20230727,143900,78840655,4810,4810,4810,4810,0
20230727,143800,78840655,4810,4810,4810,4810,0
20230727,143700,78840655,4810,4810,4810,4810,0
20230727,143600,78840655,4810,4810,4810,4810,0
20230727,143500,78840655,4810,4810,4810,4810,1
20230727,143400,78835845,4800,4800,4800,4800,0
20230727,143300,78835845,4800,4800,4800,4800,0
20230727,143200,78835845,4800,4800,4800,4800,301
20230727,143100,77391045,4800,4800,4800,4800,0
20230727,143000,77391045,4800,4800,4800,4800,0
20230727,142900,77391045,4800,4800,4800,4800,0
20230727,142800,77391045,4800,4800,4800,4800,0
20230727,142700,77391045,4800,4800,4800,4800,0
20230727,142600,77391045,4800,4800,4800,4800,0
20230727,142500,77391045,4800,4800,4800,4800,0
20230727,142400,77391045,4800,4805,4805,4800,550
20230727,142300,74750995,4805,4805,4805,4805,90
20230727,142200,74318545,4810,4810,4810,4810,0
20230727,142100,74318545,4810,4810,4810,4810,0
20230727,142000,74318545,4810,4810,4810,4810,0
20230727,141900,74318545,4810,4810,4810,4810,0
20230727,141800,74318545,4810,4810,4810,4810,0
20230727,141700,74318545,4810,4810,4810,4810,0
20230727,141600,74318545,4810,4810,4810,4810,0
20230727,141500,74318545,4810,4810,4810,4810,13
20230727,141400,74256015,4810,4810,4810,4810,50
20230727,141300,74015515,4810,4810,4810,4810,0
20230727,141200,74015515,4810,4810,4810,4810,0
20230727,141100,74015515,4810,4810,4810,4810,0
20230727,141000,74015515,4810,4810,4810,4810,0
20230727,140900,74015515,4810,4810,4810,4810,0
20230727,140800,74015515,4810,4810,4810,4810,0
20230727,140700,74015515,4810,4810,4810,4810,0
20230727,140600,74015515,4810,4810,4810,4810,0
20230727,140500,74015515,4810,4810,4810,4810,0
20230727,140400,74015515,4810,4810,4810,4810,0
20230727,140300,74015515,4810,4810,4810,4810,0
20230727,140200,74015515,4810,4810,4810,4810,0
20230727,140100,74015515,4810,4810,4810,4810,0
20230727,140000,74015515,4810,4810,4810,4810,5
20230727,135900,73991465,4810,4810,4810,4810,0
20230727,135800,73991465,4810,4810,4810,4810,0
20230727,135700,73991465,4810,4810,4810,4810,0
20230727,135600,73991465,4810,4810,4810,4810,0
20230727,135500,73991465,4810,4810,4810,4810,0
20230727,135400,73991465,4810,4810,4810,4810,0
20230727,135300,73991465,4810,4810,4810,4810,0
20230727,135200,73991465,4810,4810,4810,4810,0
20230727,135100,73991465,4810,4810,4810,4810,15
20230727,135000,73919315,4810,4810,4810,4810,0
20230727,134900,73919315,4810,4810,4810,4810,1
20230727,134800,73914505,4820,4820,4820,4820,0
20230727,134700,73914505,4820,4820,4820,4820,0
20230727,134600,73914505,4820,4820,4820,4820,0
20230727,134500,73914505,4820,4810,4820,4810,2
20230727,134400,73904875,4800,4800,4800,4800,0
20230727,134300,73904875,4800,4800,4800,4800,0
20230727,134200,73904875,4800,4810,4810,4800,354
20230727,134100,72205545,4820,4820,4820,4820,0
20230727,134000,72205545,4820,4820,4820,4820,0
20230727,133900,72205545,4820,4820,4820,4820,0
20230727,133800,72205545,4820,4810,4820,4810,228
20230727,133700,71108855,4810,4810,4810,4810,0
20230727,133600,71108855,4810,4810,4810,4810,10
20230727,133500,71060755,4800,4800,4800,4800,0
20230727,133400,71060755,4800,4800,4800,4800,0
20230727,133300,71060755,4800,4800,4800,4800,0
20230727,133200,71060755,4800,4800,4800,4800,0
20230727,133100,71060755,4800,4800,4800,4800,0
20230727,133000,71060755,4800,4800,4800,4800,0
20230727,132900,71060755,4800,4800,4800,4800,100
20230727,132800,70580755,4800,4800,4800,4800,0
20230727,132700,70580755,4800,4800,4800,4800,0
20230727,132600,70580755,4800,4800,4800,4800,0
20230727,132500,70580755,4800,4800,4800,4800,0
20230727,132400,70580755,4800,4800,4800,4800,5
20230727,132300,70556755,4810,4810,4810,4810,0
20230727,132200,70556755,4810,4810,4810,4810,0
20230727,132100,70556755,4810,4810,4810,4810,0
20230727,132000,70556755,4810,4810,4810,4810,0
20230727,131900,70556755,4810,4810,4810,4810,200
20230727,131800,69594755,4810,4810,4810,4810,0
20230727,131700,69594755,4810,4810,4810,4810,0
20230727,131600,69594755,4810,4810,4810,4810,0
20230727,131500,69594755,4810,4810,4810,4810,0
20230727,131400,69594755,4810,4800,4810,4800,45
20230727,131300,69378525,4800,4800,4800,4800,74
20230727,131200,69023325,4810,4810,4810,4810,0
20230727,131100,69023325,4810,4810,4810,4810,0
20230727,131000,69023325,4810,4810,4810,4810,38
20230727,130900,68840545,4810,4810,4810,4810,0
20230727,130800,68840545,4810,4810,4810,4810,0
20230727,130700,68840545,4810,4810,4810,4810,0
20230727,130600,68840545,4810,4810,4810,4810,0
20230727,130500,68840545,4810,4810,4810,4810,0
20230727,130400,68840545,4810,4810,4810,4810,0
20230727,130300,68840545,4810,4810,4810,4810,0
20230727,130200,68840545,4810,4810,4810,4810,0
20230727,130100,68840545,4810,4810,4810,4810,0
20230727,130000,68840545,4810,4810,4810,4810,0
20230727,125900,68840545,4810,4810,4810,4810,41
20230727,125800,68643335,4800,4800,4800,4800,0
20230727,125700,68643335,4800,4800,4800,4800,0
20230727,125600,68643335,4800,4800,4800,4800,0
20230727,125500,68643335,4800,4800,4800,4800,0
20230727,125400,68643335,4800,4800,4800,4800,183
20230727,125300,67764935,4810,4810,4810,4810,0
20230727,125200,67764935,4810,4810,4810,4810,0
20230727,125100,67764935,4810,4810,4810,4810,0
20230727,125000,67764935,4810,4810,4810,4810,0
20230727,124900,67764935,4810,4810,4810,4810,0
20230727,124800,67764935,4810,4810,4810,4810,0
20230727,124700,67764935,4810,4810,4810,4810,0
20230727,124600,67764935,4810,4810,4810,4810,0
20230727,124500,67764935,4810,4810,4810,4810,0
20230727,124400,67764935,4810,4810,4810,4810,0
20230727,124300,67764935,4810,4810,4810,4810,0
20230727,124200,67764935,4810,4810,4810,4810,20
20230727,124100,67668735,4800,4800,4800,4800,0
20230727,124000,67668735,4800,4800,4800,4800,0
20230727,123900,67668735,4800,4800,4800,4800,0
20230727,123800,67668735,4800,4800,4800,4800,0
20230727,123700,67668735,4800,4800,4800,4800,0
20230727,123600,67668735,4800,4800,4800,4800,0
20230727,123500,67668735,4800,4800,4800,4800,0
20230727,123400,67668735,4800,4800,4800,4800,0
20230727,123300,67668735,4800,4800,4800,4800,0
20230727,123200,67668735,4800,4810,4810,4800,15
20230727,123100,67596685,4800,4800,4800,4800,66
20230727,123000,67279885,4810,4810,4810,4810,0
20230727,122900,67279885,4810,4810,4810,4810,0
20230727,122800,67279885,4810,4810,4810,4810,0
20230727,122700,67279885,4810,4810,4810,4810,0
20230727,122600,67279885,4810,4810,4810,4810,41
20230727,122500,67082675,4810,4810,4810,4810,0
20230727,122400,67082675,4810,4810,4810,4810,34
20230727,122300,66919135,4800,4800,4800,4800,0
20230727,122200,66919135,4800,4800,4800,4800,0
20230727,122100,66919135,4800,4800,4800,4800,0
20230727,122000,66919135,4800,4800,4800,4800,0
20230727,121900,66919135,4800,4800,4800,4800,0
20230727,121800,66919135,4800,4800,4800,4800,0
20230727,121700,66919135,4800,4800,4800,4800,240
20230727,121600,65767135,4810,4810,4810,4810,0
20230727,121500,65767135,4810,4810,4810,4810,0
20230727,121400,65767135,4810,4810,4810,4810,0
20230727,121300,65767135,4810,4810,4810,4810,1
20230727,121200,65762325,4800,4800,4800,4800,0
20230727,121100,65762325,4800,4800,4800,4800,552
20230727,121000,63112725,4800,4805,4805,4800,677
20230727,120900,59862760,4805,4805,4805,4805,4
20230727,120800,59843540,4805,4805,4805,4805,404
20230727,120700,57902320,4810,4810,4810,4810,21
20230727,120600,57801310,4820,4820,4820,4820,0
20230727,120500,57801310,4820,4820,4820,4820,0
20230727,120400,57801310,4820,4820,4820,4820,0
20230727,120300,57801310,4820,4820,4820,4820,0
20230727,120200,57801310,4820,4820,4820,4820,0
20230727,120100,57801310,4820,4820,4820,4820,0
20230727,120000,57801310,4820,4820,4820,4820,0
20230727,115900,57801310,4820,4820,4820,4820,0
20230727,115800,57801310,4820,4820,4820,4820,0
20230727,115700,57801310,4820,4820,4820,4820,4
20230727,115600,57782030,4820,4820,4820,4820,0
20230727,115500,57782030,4820,4820,4820,4820,0
20230727,115400,57782030,4820,4820,4820,4820,0
20230727,115300,57782030,4820,4820,4820,4820,49
20230727,115200,57545850,4830,4830,4830,4830,0
20230727,115100,57545850,4830,4830,4830,4830,0
20230727,115000,57545850,4830,4830,4830,4830,0
20230727,114900,57545850,4830,4830,4830,4830,0
20230727,114800,57545850,4830,4830,4830,4830,0
20230727,114700,57545850,4830,4830,4830,4830,0
20230727,114600,57545850,4830,4830,4830,4830,0
20230727,114500,57545850,4830,4830,4830,4830,0
20230727,114400,57545850,4830,4830,4830,4830,0
20230727,114300,57545850,4830,4845,4845,4830,376
20230727,114200,55729680,4850,4850,4850,4850,0
20230727,114100,55729680,4850,4850,4850,4850,0
20230727,114000,55729680,4850,4850,4850,4850,0
20230727,113900,55729680,4850,4830,4850,4830,671
20230727,113800,52476730,4830,4810,4830,4810,118
20230727,113700,51908590,4810,4810,4810,4810,0
20230727,113600,51908590,4810,4810,4810,4810,23
20230727,113500,51797960,4810,4810,4810,4810,0
20230727,113400,51797960,4810,4810,4810,4810,125
20230727,113300,51196710,4810,4810,4810,4810,5
20230727,113200,51172660,4810,4810,4810,4810,20
20230727,113100,51076460,4810,4810,4810,4810,0
20230727,113000,51076460,4810,4810,4810,4810,5
20230727,112900,51052410,4810,4810,4810,4810,0
20230727,112800,51052410,4810,4810,4810,4810,0
20230727,112700,51052410,4810,4810,4810,4810,50
20230727,112600,50811910,4810,4810,4810,4810,0
20230727,112500,50811910,4810,4810,4810,4810,19
20230727,112400,50720520,4810,4810,4810,4810,0
20230727,112300,50720520,4810,4810,4810,4810,0
20230727,112200,50720520,4810,4810,4810,4810,65
20230727,112100,50407870,4810,4810,4810,4810,0
20230727,112000,50407870,4810,4810,4810,4810,0
20230727,111900,50407870,4810,4810,4810,4810,0
20230727,111800,50407870,4810,4810,4810,4810,0
20230727,111700,50407870,4810,4810,4810,4810,0
20230727,111600,50407870,4810,4810,4810,4810,0
20230727,111500,50407870,4810,4810,4810,4810,0
20230727,111400,50407870,4810,4810,4810,4810,0
20230727,111300,50407870,4810,4810,4810,4810,0
20230727,111200,50407870,4810,4810,4810,4810,0
20230727,111100,50407870,4810,4810,4810,4810,0
20230727,111000,50407870,4810,4810,4810,4810,0
20230727,110900,50407870,4810,4810,4810,4810,0
20230727,110800,50407870,4810,4810,4810,4810,3
20230727,110700,50393440,4810,4810,4810,4810,0
20230727,110600,50393440,4810,4810,4810,4810,21
20230727,110500,50292430,4815,4815,4815,4815,0
20230727,110400,50292430,4815,4815,4815,4815,0
20230727,110300,50292430,4815,4815,4815,4815,0
20230727,110200,50292430,4815,4815,4815,4815,0
20230727,110100,50292430,4815,4815,4815,4815,0
20230727,110000,50292430,4815,4815,4815,4815,0
20230727,105900,50292430,4815,4815,4815,4815,0
20230727,105800,50292430,4815,4815,4815,4815,0
20230727,105700,50292430,4815,4815,4815,4815,0
20230727,105600,50292430,4815,4815,4815,4815,0
20230727,105500,50292430,4815,4815,4815,4815,0
20230727,105400,50292430,4815,4815,4815,4815,0
20230727,105300,50292430,4815,4815,4815,4815,0
20230727,105200,50292430,4815,4815,4815,4815,0
20230727,105100,50292430,4815,4815,4815,4815,0
20230727,105000,50292430,4815,4815,4815,4815,125
20230727,104900,49690555,4830,4830,4830,4830,0
20230727,104800,49690555,4830,4830,4830,4830,9
20230727,104700,49647085,4830,4830,4830,4830,0
20230727,104600,49647085,4830,4830,4830,4830,5
20230727,104500,49622935,4830,4830,4830,4830,0
20230727,104400,49622935,4830,4830,4830,4830,0
20230727,104300,49622935,4830,4830,4830,4830,0
20230727,104200,49622935,4830,4830,4830,4830,0
20230727,104100,49622935,4830,4830,4830,4830,0
20230727,104000,49622935,4830,4830,4830,4830,0
20230727,103900,49622935,4830,4830,4830,4830,0
20230727,103800,49622935,4830,4830,4830,4830,0
20230727,103700,49622935,4830,4830,4830,4830,0
20230727,103600,49622935,4830,4830,4830,4830,0
20230727,103500,49622935,4830,4830,4830,4830,62
20230727,103400,49323475,4830,4830,4830,4830,0
20230727,103300,49323475,4830,4830,4830,4830,6
20230727,103200,49294495,4830,4830,4830,4830,0
20230727,103100,49294495,4830,4830,4830,4830,52
20230727,103000,49043335,4830,4830,4830,4830,0
20230727,102900,49043335,4830,4830,4830,4830,0
20230727,102800,49043335,4830,4830,4830,4830,237
20230727,102700,47898625,4830,4830,4830,4830,0
20230727,102600,47898625,4830,4810,4830,4810,24
20230727,102500,47782910,4805,4805,4805,4805,0
20230727,102400,47782910,4805,4800,4805,4800,4549
20230727,102300,25926320,4800,4800,4800,4800,0
20230727,102200,25926320,4800,4800,4800,4800,0
20230727,102100,25926320,4800,4800,4800,4800,354
20230727,102000,24227120,4785,4785,4785,4785,0
20230727,101900,24227120,4785,4785,4785,4785,0
20230727,101800,24227120,4785,4785,4785,4785,200
20230727,101700,23270120,4785,4785,4785,4785,0
20230727,101600,23270120,4785,4785,4785,4785,0
20230727,101500,23270120,4785,4785,4785,4785,0
20230727,101400,23270120,4785,4785,4785,4785,0
20230727,101300,23270120,4785,4800,4800,4785,305
20230727,101200,21810620,4790,4790,4790,4790,1
20230727,101100,21805830,4785,4785,4785,4785,400
20230727,101000,19891830,4785,4785,4785,4785,0
20230727,100900,19891830,4785,4785,4785,4785,0
20230727,100800,19891830,4785,4785,4785,4785,107
20230727,100700,19379835,4770,4770,4770,4770,1
20230727,100600,19375065,4785,4785,4785,4785,0
20230727,100500,19375065,4785,4785,4785,4785,104
20230727,100400,18877425,4785,4785,4785,4785,0
20230727,100300,18877425,4785,4785,4785,4785,14
20230727,100200,18810435,4785,4775,4785,4775,1486
20230727,100100,11700225,4775,4775,4775,4775,0
20230727,100000,11700225,4775,4775,4775,4775,5
20230727,095900,11676350,4775,4775,4775,4775,0
20230727,095800,11676350,4775,4775,4775,4775,3
20230727,095700,11662025,4775,4775,4775,4775,0
20230727,095600,11662025,4775,4775,4775,4775,0
20230727,095500,11662025,4775,4775,4775,4775,4
20230727,095400,11642925,4765,4765,4765,4765,0
20230727,095300,11642925,4765,4765,4765,4765,0
20230727,095200,11642925,4765,4765,4765,4765,0
20230727,095100,11642925,4765,4765,4765,4765,0
20230727,095000,11642925,4765,4765,4765,4765,0
20230727,094900,11642925,4765,4765,4765,4765,0
20230727,094800,11642925,4765,4775,4775,4765,222
20230727,094700,10582900,4775,4775,4775,4775,0
20230727,094600,10582900,4775,4775,4775,4775,150
20230727,094500,9866650,4780,4780,4780,4780,2
20230727,094400,9857090,4775,4775,4775,4775,0
20230727,094300,9857090,4775,4775,4775,4775,0
20230727,094200,9857090,4775,4775,4775,4775,0
20230727,094100,9857090,4775,4775,4775,4775,0
20230727,094000,9857090,4775,4775,4775,4775,0
20230727,093900,9857090,4775,4775,4775,4775,0
20230727,093800,9857090,4775,4775,4775,4775,0
20230727,093700,9857090,4775,4775,4775,4775,0
20230727,093600,9857090,4775,4785,4785,4775,70
20230727,093500,9522170,4785,4785,4785,4785,0
20230727,093400,9522170,4785,4785,4785,4785,2
20230727,093300,9512600,4785,4785,4785,4785,1
20230727,093200,9507815,4785,4785,4785,4785,0
20230727,093100,9507815,4785,4795,4795,4785,41
20230727,093000,9311485,4805,4805,4805,4805,0
20230727,092900,9311485,4805,4805,4805,4805,112
20230727,092800,8773325,4805,4805,4805,4805,83
20230727,092700,8374510,4805,4785,4805,4785,127
20230727,092600,7764440,4785,4785,4805,4785,444
20230727,092500,5631080,4805,4805,4805,4805,0
20230727,092400,5631080,4805,4785,4805,4785,2
20230727,092300,5621490,4775,4775,4775,4775,1
20230727,092200,5616715,4775,4785,4785,4775,39
20230727,092100,5430370,4805,4795,4805,4795,27
20230727,092000,5300645,4805,4795,4805,4795,2
20230727,091900,5291045,4785,4785,4785,4785,1
20230727,091800,5286260,4805,4785,4805,4785,25
20230727,091700,5166205,4775,4775,4775,4775,0
20230727,091600,5166205,4775,4775,4775,4775,5
20230727,091500,5142330,4775,4775,4805,4775,6
20230727,091400,5113650,4775,4775,4775,4775,1
20230727,091300,5108875,4800,4800,4800,4800,6
20230727,091200,5080075,4805,4760,4805,4760,4
20230727,091100,5060990,4760,4750,4760,4750,3
20230727,091000,5046730,4770,4770,4770,4770,0
20230727,090900,5046730,4770,4780,4805,4770,12
20230727,090800,4989345,4805,4780,4805,4780,5
20230727,090700,4965345,4805,4805,4805,4805,0
20230727,090600,4965345,4805,4780,4805,4780,2
20230727,090500,4955760,4805,4805,4805,4805,1
20230727,090400,4950955,4805,4805,4805,4805,25
20230727,090300,4830830,4805,4805,4805,4805,37
20230727,090200,4653045,4830,4790,4830,4720,370
20230727,090100,2889600,4800,4800,4800,4800,342
20230727,090000,1248000,4800,4800,4800,4800,260