KissMeData/045340/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191600,63499385,4230,4230,4230,4230,293
20230728,191500,63499385,4230,4230,4230,4230,0
20230728,191400,63499385,4230,4230,4230,4230,0
20230728,191300,63499385,4230,4230,4230,4230,0
20230728,191200,63499385,4230,4230,4230,4230,0
20230728,191100,63499385,4230,4230,4230,4230,0
20230728,191000,63499385,4230,4230,4230,4230,0
20230728,190900,63499385,4230,4230,4230,4230,0
20230728,190800,63499385,4230,4230,4230,4230,0
20230728,190700,63499385,4230,4230,4230,4230,0
20230728,190600,63499385,4230,4230,4230,4230,0
20230728,190500,63499385,4230,4230,4230,4230,0
20230728,190400,63499385,4230,4230,4230,4230,0
20230728,190300,63499385,4230,4230,4230,4230,0
20230728,190200,63499385,4230,4230,4230,4230,0
20230728,190100,63499385,4230,4230,4230,4230,0
20230728,190000,63499385,4230,4230,4230,4230,0
20230728,185900,63499385,4230,4230,4230,4230,0
20230728,185800,63499385,4230,4230,4230,4230,0
20230728,185700,63499385,4230,4230,4230,4230,0
20230728,185600,63499385,4230,4230,4230,4230,0
20230728,185500,63499385,4230,4230,4230,4230,0
20230728,185400,63499385,4230,4230,4230,4230,0
20230728,185300,63499385,4230,4230,4230,4230,0
20230728,185200,63499385,4230,4230,4230,4230,0
20230728,185100,63499385,4230,4230,4230,4230,0
20230728,185000,63499385,4230,4230,4230,4230,0
20230728,184900,63499385,4230,4230,4230,4230,0
20230728,184800,63499385,4230,4230,4230,4230,0
20230728,184700,63499385,4230,4230,4230,4230,0
20230728,184600,63499385,4230,4230,4230,4230,293
20230728,184500,63499385,4230,4230,4230,4230,0
20230728,184400,63499385,4230,4230,4230,4230,0
20230728,184300,63499385,4230,4230,4230,4230,0
20230728,184200,63499385,4230,4230,4230,4230,0
20230728,184100,63499385,4230,4230,4230,4230,0
20230728,184000,63499385,4230,4230,4230,4230,0
20230728,183900,63499385,4230,4230,4230,4230,0
20230728,183800,63499385,4230,4230,4230,4230,0
20230728,183700,63499385,4230,4230,4230,4230,0
20230728,183600,63499385,4230,4230,4230,4230,0
20230728,183500,63499385,4230,4230,4230,4230,0
20230728,183400,63499385,4230,4230,4230,4230,0
20230728,183300,63499385,4230,4230,4230,4230,0
20230728,183200,63499385,4230,4230,4230,4230,0
20230728,183100,63499385,4230,4230,4230,4230,0
20230728,183000,63499385,4230,4230,4230,4230,0
20230728,182900,63499385,4230,4230,4230,4230,0
20230728,182800,63499385,4230,4230,4230,4230,0
20230728,182700,63499385,4230,4230,4230,4230,0
20230728,182600,63499385,4230,4230,4230,4230,0
20230728,182500,63499385,4230,4230,4230,4230,0
20230728,182400,63499385,4230,4230,4230,4230,0
20230728,182300,63499385,4230,4230,4230,4230,0
20230728,182200,63499385,4230,4230,4230,4230,0
20230728,182100,63499385,4230,4230,4230,4230,0
20230728,182000,63499385,4230,4230,4230,4230,0
20230728,181900,63499385,4230,4230,4230,4230,0
20230728,181800,63499385,4230,4230,4230,4230,0
20230728,181700,63499385,4230,4230,4230,4230,0
20230728,181600,63499385,4230,4230,4230,4230,293
20230728,181500,63499385,4230,4230,4230,4230,0
20230728,181400,63499385,4230,4230,4230,4230,0
20230728,181300,63499385,4230,4230,4230,4230,0
20230728,181200,63499385,4230,4230,4230,4230,0
20230728,181100,63499385,4230,4230,4230,4230,0
20230728,181000,63499385,4230,4230,4230,4230,0
20230728,180900,63499385,4230,4230,4230,4230,0
20230728,180800,63499385,4230,4230,4230,4230,0
20230728,180700,63499385,4230,4230,4230,4230,0
20230728,180600,63499385,4230,4230,4230,4230,0
20230728,180500,63499385,4230,4230,4230,4230,0
20230728,180400,63499385,4230,4230,4230,4230,0
20230728,180300,63499385,4230,4230,4230,4230,0
20230728,180200,63499385,4230,4230,4230,4230,0
20230728,180100,63499385,4230,4230,4230,4230,0
20230728,180000,63499385,4230,4230,4230,4230,0
20230728,175900,63499385,4230,4230,4230,4230,0
20230728,175800,63499385,4230,4230,4230,4230,0
20230728,175700,63499385,4230,4230,4230,4230,0
20230728,175600,63499385,4230,4230,4230,4230,0
20230728,175500,63499385,4230,4230,4230,4230,0
20230728,175400,63499385,4230,4230,4230,4230,0
20230728,175300,63499385,4230,4230,4230,4230,0
20230728,175200,63499385,4230,4230,4230,4230,0
20230728,175100,63499385,4230,4230,4230,4230,0
20230728,175000,63499385,4230,4230,4230,4230,0
20230728,174900,63499385,4230,4230,4230,4230,0
20230728,174800,63499385,4230,4230,4230,4230,0
20230728,174700,63499385,4230,4230,4230,4230,0
20230728,174600,63499385,4230,4230,4230,4230,293
20230728,174500,63499385,4230,4230,4230,4230,0
20230728,174400,63499385,4230,4230,4230,4230,0
20230728,174300,63499385,4230,4230,4230,4230,0
20230728,174200,63499385,4230,4230,4230,4230,0
20230728,174100,63499385,4230,4230,4230,4230,0
20230728,174000,63499385,4230,4230,4230,4230,0
20230728,173900,63499385,4230,4230,4230,4230,0
20230728,173800,63499385,4230,4230,4230,4230,0
20230728,173700,63499385,4230,4230,4230,4230,0
20230728,173600,63499385,4230,4230,4230,4230,0
20230728,173500,63499385,4230,4230,4230,4230,0
20230728,173400,63499385,4230,4230,4230,4230,0
20230728,173300,63499385,4230,4230,4230,4230,0
20230728,173200,63499385,4230,4230,4230,4230,0
20230728,173100,63499385,4230,4230,4230,4230,0
20230728,173000,63499385,4230,4230,4230,4230,0
20230728,172900,63499385,4230,4230,4230,4230,0
20230728,172800,63499385,4230,4230,4230,4230,0
20230728,172700,63499385,4230,4230,4230,4230,0
20230728,172600,63499385,4230,4230,4230,4230,0
20230728,172500,63499385,4230,4230,4230,4230,0
20230728,172400,63499385,4230,4230,4230,4230,0
20230728,172300,63499385,4230,4230,4230,4230,0
20230728,172200,63499385,4230,4230,4230,4230,0
20230728,172100,63499385,4230,4230,4230,4230,0
20230728,172000,63499385,4230,4230,4230,4230,0
20230728,171900,63499385,4230,4230,4230,4230,0
20230728,171800,63499385,4230,4230,4230,4230,0
20230728,171700,63499385,4230,4230,4230,4230,0
20230728,171600,63499385,4230,4230,4230,4230,293
20230728,171500,63499385,4230,4230,4230,4230,0
20230728,171400,63499385,4230,4230,4230,4230,0
20230728,171300,63499385,4230,4230,4230,4230,0
20230728,171200,63499385,4230,4230,4230,4230,0
20230728,171100,63499385,4230,4230,4230,4230,0
20230728,171000,63499385,4230,4230,4230,4230,0
20230728,170900,63499385,4230,4230,4230,4230,0
20230728,170800,63499385,4230,4230,4230,4230,0
20230728,170700,63499385,4230,4230,4230,4230,0
20230728,170600,63499385,4230,4230,4230,4230,0
20230728,170500,63499385,4230,4230,4230,4230,0
20230728,170400,63499385,4230,4230,4230,4230,0
20230728,170300,63499385,4230,4230,4230,4230,0
20230728,170200,63499385,4230,4230,4230,4230,0
20230728,170100,63499385,4230,4230,4230,4230,0
20230728,170000,63499385,4230,4230,4230,4230,0
20230728,165900,63499385,4230,4230,4230,4230,0
20230728,165800,63499385,4230,4230,4230,4230,0
20230728,165700,63499385,4230,4230,4230,4230,0
20230728,165600,63499385,4230,4230,4230,4230,0
20230728,165500,63499385,4230,4230,4230,4230,0
20230728,165400,63499385,4230,4230,4230,4230,0
20230728,165300,63499385,4230,4230,4230,4230,0
20230728,165200,63499385,4230,4230,4230,4230,0
20230728,165100,63499385,4230,4230,4230,4230,0
20230728,165000,63499385,4230,4230,4230,4230,0
20230728,164900,63499385,4230,4230,4230,4230,0
20230728,164800,63499385,4230,4230,4230,4230,0
20230728,164700,63499385,4230,4230,4230,4230,0
20230728,164600,63499385,4230,4230,4230,4230,293
20230728,164500,63499385,4230,4230,4230,4230,0
20230728,164400,63499385,4230,4230,4230,4230,0
20230728,164300,63499385,4230,4230,4230,4230,0
20230728,164200,63499385,4230,4230,4230,4230,0
20230728,164100,63499385,4230,4230,4230,4230,0
20230728,164000,63499385,4230,4230,4230,4230,0
20230728,163900,63499385,4230,4230,4230,4230,0
20230728,163800,63499385,4230,4230,4230,4230,0
20230728,163700,63499385,4230,4230,4230,4230,0
20230728,163600,63499385,4230,4230,4230,4230,0
20230728,163500,63499385,4230,4230,4230,4230,0
20230728,163400,63499385,4230,4230,4230,4230,0
20230728,163300,63499385,4230,4230,4230,4230,0
20230728,163200,63499385,4230,4230,4230,4230,0
20230728,163100,63499385,4230,4230,4230,4230,0
20230728,163000,63499385,4230,4230,4230,4230,0
20230728,162900,63499385,4230,4230,4230,4230,0
20230728,162800,63499385,4230,4230,4230,4230,0
20230728,162700,63499385,4230,4230,4230,4230,0
20230728,162600,63499385,4230,4230,4230,4230,0
20230728,162500,63499385,4230,4230,4230,4230,0
20230728,162400,63499385,4230,4230,4230,4230,0
20230728,162300,63499385,4230,4230,4230,4230,0
20230728,162200,63499385,4230,4230,4230,4230,0
20230728,162100,63499385,4230,4230,4230,4230,0
20230728,162000,63499385,4230,4230,4230,4230,0
20230728,161900,63499385,4230,4230,4230,4230,0
20230728,161800,63499385,4230,4230,4230,4230,0
20230728,161700,63499385,4230,4230,4230,4230,0
20230728,161600,63499385,4230,4230,4230,4230,293
20230728,161500,63499385,4230,4230,4230,4230,0
20230728,161400,63499385,4230,4230,4230,4230,0
20230728,161300,63499385,4230,4230,4230,4230,0
20230728,161200,63499385,4230,4230,4230,4230,0
20230728,161100,63499385,4230,4230,4230,4230,0
20230728,161000,63499385,4230,4230,4230,4230,0
20230728,160900,63499385,4230,4230,4230,4230,0
20230728,160800,63499385,4230,4230,4230,4230,0
20230728,160700,63499385,4230,4230,4230,4230,0
20230728,160600,63499385,4230,4230,4230,4230,0
20230728,160500,63499385,4230,4230,4230,4230,0
20230728,160400,63499385,4230,4230,4230,4230,0
20230728,160300,63499385,4230,4230,4230,4230,0
20230728,160200,63499385,4230,4230,4230,4230,0
20230728,160100,63499385,4230,4230,4230,4230,0
20230728,160000,63499385,4230,4230,4230,4230,0
20230728,155900,63499385,4230,4230,4230,4230,0
20230728,155800,63499385,4230,4230,4230,4230,0
20230728,155700,63499385,4230,4230,4230,4230,0
20230728,155600,63499385,4230,4230,4230,4230,0
20230728,155500,63499385,4230,4230,4230,4230,0
20230728,155400,63499385,4230,4230,4230,4230,0
20230728,155300,63499385,4230,4230,4230,4230,0
20230728,155200,63499385,4230,4230,4230,4230,0
20230728,155100,63499385,4230,4230,4230,4230,0
20230728,155000,63499385,4230,4230,4230,4230,0
20230728,154900,63499385,4230,4230,4230,4230,0
20230728,154800,63499385,4230,4230,4230,4230,0
20230728,154700,63499385,4230,4230,4230,4230,0
20230728,154600,63499385,4230,4230,4230,4230,293
20230728,154500,63499385,4230,4230,4230,4230,0
20230728,154400,63499385,4230,4230,4230,4230,0
20230728,154300,63499385,4230,4230,4230,4230,0
20230728,154200,63499385,4230,4230,4230,4230,0
20230728,154100,63499385,4230,4230,4230,4230,0
20230728,154000,63499385,4230,4230,4230,4230,0
20230728,153900,63499385,4230,4230,4230,4230,0
20230728,153800,63499385,4230,4230,4230,4230,0
20230728,153700,63499385,4230,4230,4230,4230,0
20230728,153600,63499385,4230,4230,4230,4230,0
20230728,153500,63499385,4230,4230,4230,4230,0
20230728,153400,63499385,4230,4230,4230,4230,0
20230728,153300,63499385,4230,4230,4230,4230,0
20230728,153200,63499385,4230,4230,4230,4230,0
20230728,153100,63499385,4230,4230,4230,4230,0
20230728,153000,63499385,4230,4230,4230,4230,293
20230728,152900,62259995,4220,4220,4220,4220,0
20230728,152800,62259995,4220,4220,4220,4220,0
20230728,152700,62259995,4220,4220,4220,4220,0
20230728,152600,62259995,4220,4220,4220,4220,0
20230728,152500,62259995,4220,4220,4220,4220,0
20230728,152400,62259995,4220,4220,4220,4220,0
20230728,152300,62259995,4220,4220,4220,4220,0
20230728,152200,62259995,4220,4220,4220,4220,0
20230728,152100,62259995,4220,4220,4220,4220,0
20230728,152000,62259995,4220,4220,4220,4220,0
20230728,151900,62259995,4220,4220,4220,4220,2
20230728,151800,62251555,4230,4230,4230,4230,0
20230728,151700,62251555,4230,4230,4230,4230,0
20230728,151600,62251555,4230,4230,4230,4230,0
20230728,151500,62251555,4230,4230,4230,4230,0
20230728,151400,62251555,4230,4230,4230,4230,47
20230728,151300,62052745,4230,4230,4230,4230,10
20230728,151200,62010445,4230,4230,4230,4230,0
20230728,151100,62010445,4230,4230,4230,4230,90
20230728,151000,61629745,4230,4230,4230,4230,2
20230728,150900,61621285,4230,4230,4230,4230,0
20230728,150800,61621285,4230,4225,4230,4225,78
20230728,150700,61291595,4210,4210,4210,4210,2
20230728,150600,61283175,4225,4225,4225,4225,55
20230728,150500,61050800,4225,4225,4225,4225,208
20230728,150400,60172000,4225,4225,4225,4225,0
20230728,150300,60172000,4225,4225,4225,4225,0
20230728,150200,60172000,4225,4225,4225,4225,0
20230728,150100,60172000,4225,4225,4225,4225,0
20230728,150000,60172000,4225,4225,4225,4225,78
20230728,145900,59842450,4225,4225,4225,4225,7
20230728,145800,59812875,4225,4225,4225,4225,0
20230728,145700,59812875,4225,4225,4225,4225,95
20230728,145600,59411500,4225,4225,4225,4225,0
20230728,145500,59411500,4225,4225,4225,4225,78
20230728,145400,59081950,4215,4215,4215,4215,0
20230728,145300,59081950,4215,4215,4215,4215,2
20230728,145200,59073520,4225,4225,4225,4225,0
20230728,145100,59073520,4225,4225,4225,4225,0
20230728,145000,59073520,4225,4225,4225,4225,78
20230728,144900,58743970,4225,4225,4225,4225,0
20230728,144800,58743970,4225,4225,4225,4225,24
20230728,144700,58642570,4225,4225,4225,4225,0
20230728,144600,58642570,4225,4225,4225,4225,0
20230728,144500,58642570,4225,4220,4225,4220,79
20230728,144400,58309085,4190,4190,4190,4190,0
20230728,144300,58309085,4190,4190,4190,4190,0
20230728,144200,58309085,4190,4190,4190,4190,0
20230728,144100,58309085,4190,4190,4190,4190,0
20230728,144000,58309085,4190,4195,4195,4190,1000
20230728,143900,54118535,4185,4185,4185,4185,0
20230728,143800,54118535,4185,4185,4185,4185,0
20230728,143700,54118535,4185,4185,4185,4185,0
20230728,143600,54118535,4185,4185,4185,4185,0
20230728,143500,54118535,4185,4185,4185,4185,0
20230728,143400,54118535,4185,4185,4185,4185,0
20230728,143300,54118535,4185,4185,4185,4185,0
20230728,143200,54118535,4185,4185,4185,4185,0
20230728,143100,54118535,4185,4185,4185,4185,0
20230728,143000,54118535,4185,4185,4185,4185,0
20230728,142900,54118535,4185,4185,4185,4185,0
20230728,142800,54118535,4185,4185,4185,4185,0
20230728,142700,54118535,4185,4185,4185,4185,0
20230728,142600,54118535,4185,4185,4185,4185,0
20230728,142500,54118535,4185,4185,4185,4185,0
20230728,142400,54118535,4185,4185,4185,4185,0
20230728,142300,54118535,4185,4190,4190,4185,700
20230728,142200,51186445,4220,4220,4220,4220,0
20230728,142100,51186445,4220,4220,4220,4220,0
20230728,142000,51186445,4220,4220,4220,4220,0
20230728,141900,51186445,4220,4220,4220,4220,0
20230728,141800,51186445,4220,4220,4220,4220,0
20230728,141700,51186445,4220,4220,4220,4220,0
20230728,141600,51186445,4220,4220,4220,4220,0
20230728,141500,51186445,4220,4220,4220,4220,50
20230728,141400,50975445,4220,4220,4220,4220,0
20230728,141300,50975445,4220,4220,4220,4220,0
20230728,141200,50975445,4220,4220,4220,4220,0
20230728,141100,50975445,4220,4220,4220,4220,0
20230728,141000,50975445,4220,4220,4220,4220,0
20230728,140900,50975445,4220,4220,4220,4220,0
20230728,140800,50975445,4220,4220,4220,4220,0
20230728,140700,50975445,4220,4220,4220,4220,0
20230728,140600,50975445,4220,4220,4220,4220,0
20230728,140500,50975445,4220,4220,4220,4220,0
20230728,140400,50975445,4220,4220,4220,4220,0
20230728,140300,50975445,4220,4220,4220,4220,53
20230728,140200,50751785,4225,4225,4225,4225,10
20230728,140100,50709535,4225,4225,4225,4225,0
20230728,140000,50709535,4225,4225,4225,4225,5
20230728,135900,50688410,4220,4220,4220,4220,47
20230728,135800,50490070,4185,4185,4185,4185,0
20230728,135700,50490070,4185,4185,4185,4185,0
20230728,135600,50490070,4185,4185,4185,4185,0
20230728,135500,50490070,4185,4185,4185,4185,0
20230728,135400,50490070,4185,4185,4185,4185,0
20230728,135300,50490070,4185,4185,4185,4185,0
20230728,135200,50490070,4185,4185,4185,4185,0
20230728,135100,50490070,4185,4185,4185,4185,0
20230728,135000,50490070,4185,4185,4185,4185,0
20230728,134900,50490070,4185,4185,4185,4185,0
20230728,134800,50490070,4185,4185,4185,4185,0
20230728,134700,50490070,4185,4185,4185,4185,0
20230728,134600,50490070,4185,4195,4195,4185,1000
20230728,134500,46305055,4185,4185,4185,4185,0
20230728,134400,46305055,4185,4185,4185,4185,0
20230728,134300,46305055,4185,4185,4185,4185,0
20230728,134200,46305055,4185,4185,4185,4185,0
20230728,134100,46305055,4185,4185,4185,4185,0
20230728,134000,46305055,4185,4185,4185,4185,0
20230728,133900,46305055,4185,4185,4185,4185,0
20230728,133800,46305055,4185,4185,4185,4185,0
20230728,133700,46305055,4185,4185,4185,4185,0
20230728,133600,46305055,4185,4185,4185,4185,3
20230728,133500,46292500,4175,4210,4210,4175,1190
20230728,133400,41318820,4210,4210,4210,4210,0
20230728,133300,41318820,4210,4210,4210,4210,0
20230728,133200,41318820,4210,4210,4210,4210,0
20230728,133100,41318820,4210,4210,4210,4210,160
20230728,133000,40645220,4220,4220,4220,4220,27
20230728,132900,40531280,4225,4225,4225,4225,0
20230728,132800,40531280,4225,4225,4225,4225,0
20230728,132700,40531280,4225,4225,4225,4225,0
20230728,132600,40531280,4225,4225,4225,4225,0
20230728,132500,40531280,4225,4225,4225,4225,0
20230728,132400,40531280,4225,4225,4225,4225,0
20230728,132300,40531280,4225,4225,4225,4225,0
20230728,132200,40531280,4225,4225,4225,4225,0
20230728,132100,40531280,4225,4225,4225,4225,1
20230728,132000,40527055,4220,4220,4220,4220,0
20230728,131900,40527055,4220,4220,4220,4220,0
20230728,131800,40527055,4220,4220,4220,4220,0
20230728,131700,40527055,4220,4220,4220,4220,0
20230728,131600,40527055,4220,4220,4220,4220,0
20230728,131500,40527055,4220,4220,4220,4220,7
20230728,131400,40497515,4220,4220,4220,4220,217
20230728,131300,39581775,4220,4220,4220,4220,0
20230728,131200,39581775,4220,4220,4220,4220,0
20230728,131100,39581775,4220,4220,4220,4220,0
20230728,131000,39581775,4220,4220,4220,4220,0
20230728,130900,39581775,4220,4220,4220,4220,0
20230728,130800,39581775,4220,4220,4220,4220,0
20230728,130700,39581775,4220,4220,4220,4220,9
20230728,130600,39543795,4220,4220,4220,4220,0
20230728,130500,39543795,4220,4220,4220,4220,0
20230728,130400,39543795,4220,4220,4220,4220,0
20230728,130300,39543795,4220,4220,4220,4220,0
20230728,130200,39543795,4220,4220,4220,4220,120
20230728,130100,39037395,4220,4220,4220,4220,60
20230728,130000,38784195,4220,4220,4220,4220,0
20230728,125900,38784195,4220,4220,4220,4220,102
20230728,125800,38353755,4225,4225,4225,4225,0
20230728,125700,38353755,4225,4225,4225,4225,0
20230728,125600,38353755,4225,4225,4225,4225,0
20230728,125500,38353755,4225,4225,4225,4225,0
20230728,125400,38353755,4225,4225,4225,4225,0
20230728,125300,38353755,4225,4225,4225,4225,0
20230728,125200,38353755,4225,4225,4225,4225,0
20230728,125100,38353755,4225,4230,4230,4225,9
20230728,125000,38315690,4220,4220,4220,4220,0
20230728,124900,38315690,4220,4220,4220,4220,1174
20230728,124800,33361410,4210,4210,4210,4210,0
20230728,124700,33361410,4210,4210,4210,4210,9
20230728,124600,33323520,4210,4210,4210,4210,0
20230728,124500,33323520,4210,4200,4210,4200,1190
20230728,124400,28321205,4200,4200,4200,4200,0
20230728,124300,28321205,4200,4200,4200,4200,0
20230728,124200,28321205,4200,4200,4200,4200,0
20230728,124100,28321205,4200,4200,4200,4200,0
20230728,124000,28321205,4200,4200,4200,4200,19
20230728,123900,28241405,4200,4200,4200,4200,0
20230728,123800,28241405,4200,4200,4200,4200,9
20230728,123700,28203605,4200,4200,4200,4200,0
20230728,123600,28203605,4200,4200,4200,4200,0
20230728,123500,28203605,4200,4200,4200,4200,0
20230728,123400,28203605,4200,4200,4200,4200,0
20230728,123300,28203605,4200,4200,4200,4200,65
20230728,123200,27930605,4175,4175,4175,4175,0
20230728,123100,27930605,4175,4175,4175,4175,0
20230728,123000,27930605,4175,4175,4175,4175,0
20230728,122900,27930605,4175,4175,4175,4175,0
20230728,122800,27930605,4175,4175,4175,4175,0
20230728,122700,27930605,4175,4175,4175,4175,0
20230728,122600,27930605,4175,4175,4175,4175,0
20230728,122500,27930605,4175,4175,4175,4175,0
20230728,122400,27930605,4175,4175,4175,4175,0
20230728,122300,27930605,4175,4175,4175,4175,0
20230728,122200,27930605,4175,4175,4175,4175,0
20230728,122100,27930605,4175,4175,4175,4175,0
20230728,122000,27930605,4175,4175,4175,4175,0
20230728,121900,27930605,4175,4175,4175,4175,0
20230728,121800,27930605,4175,4175,4175,4175,0
20230728,121700,27930605,4175,4175,4175,4175,0
20230728,121600,27930605,4175,4175,4175,4175,0
20230728,121500,27930605,4175,4175,4175,4175,0
20230728,121400,27930605,4175,4175,4175,4175,0
20230728,121300,27930605,4175,4175,4175,4175,0
20230728,121200,27930605,4175,4175,4175,4175,0
20230728,121100,27930605,4175,4175,4175,4175,0
20230728,121000,27930605,4175,4175,4175,4175,0
20230728,120900,27930605,4175,4175,4175,4175,0
20230728,120800,27930605,4175,4175,4175,4175,0
20230728,120700,27930605,4175,4175,4175,4175,0
20230728,120600,27930605,4175,4175,4175,4175,0
20230728,120500,27930605,4175,4175,4175,4175,0
20230728,120400,27930605,4175,4175,4175,4175,96
20230728,120300,27529805,4175,4175,4175,4175,0
20230728,120200,27529805,4175,4175,4175,4175,0
20230728,120100,27529805,4175,4175,4175,4175,0
20230728,120000,27529805,4175,4175,4175,4175,0
20230728,115900,27529805,4175,4175,4175,4175,0
20230728,115800,27529805,4175,4175,4175,4175,0
20230728,115700,27529805,4175,4175,4175,4175,0
20230728,115600,27529805,4175,4175,4175,4175,0
20230728,115500,27529805,4175,4175,4175,4175,0
20230728,115400,27529805,4175,4175,4175,4175,0
20230728,115300,27529805,4175,4175,4175,4175,0
20230728,115200,27529805,4175,4175,4175,4175,0
20230728,115100,27529805,4175,4175,4175,4175,0
20230728,115000,27529805,4175,4175,4175,4175,0
20230728,114900,27529805,4175,4175,4175,4175,0
20230728,114800,27529805,4175,4175,4175,4175,0
20230728,114700,27529805,4175,4175,4175,4175,0
20230728,114600,27529805,4175,4175,4175,4175,0
20230728,114500,27529805,4175,4175,4175,4175,0
20230728,114400,27529805,4175,4175,4175,4175,0
20230728,114300,27529805,4175,4175,4175,4175,0
20230728,114200,27529805,4175,4175,4175,4175,0
20230728,114100,27529805,4175,4175,4175,4175,0
20230728,114000,27529805,4175,4175,4175,4175,25
20230728,113900,27425430,4170,4170,4170,4170,0
20230728,113800,27425430,4170,4190,4190,4170,400
20230728,113700,25755420,4180,4180,4180,4180,0
20230728,113600,25755420,4180,4180,4180,4180,0
20230728,113500,25755420,4180,4180,4180,4180,0
20230728,113400,25755420,4180,4180,4180,4180,0
20230728,113300,25755420,4180,4180,4180,4180,0
20230728,113200,25755420,4180,4180,4180,4180,0
20230728,113100,25755420,4180,4180,4180,4180,0
20230728,113000,25755420,4180,4180,4180,4180,0
20230728,112900,25755420,4180,4180,4180,4180,0
20230728,112800,25755420,4180,4180,4180,4180,0
20230728,112700,25755420,4180,4180,4180,4180,0
20230728,112600,25755420,4180,4180,4180,4180,0
20230728,112500,25755420,4180,4180,4180,4180,0
20230728,112400,25755420,4180,4180,4180,4180,0
20230728,112300,25755420,4180,4180,4180,4180,0
20230728,112200,25755420,4180,4180,4180,4180,0
20230728,112100,25755420,4180,4180,4180,4180,0
20230728,112000,25755420,4180,4180,4180,4180,0
20230728,111900,25755420,4180,4180,4180,4180,2
20230728,111800,25747060,4180,4180,4180,4180,0
20230728,111700,25747060,4180,4185,4185,4180,145
20230728,111600,25140935,4185,4185,4185,4185,0
20230728,111500,25140935,4185,4185,4185,4185,155
20230728,111400,24492260,4185,4185,4185,4185,10
20230728,111300,24450410,4200,4200,4200,4200,0
20230728,111200,24450410,4200,4200,4200,4200,0
20230728,111100,24450410,4200,4200,4200,4200,0
20230728,111000,24450410,4200,4200,4200,4200,4
20230728,110900,24433610,4200,4200,4200,4200,0
20230728,110800,24433610,4200,4200,4200,4200,0
20230728,110700,24433610,4200,4200,4200,4200,1
20230728,110600,24429410,4165,4165,4165,4165,0
20230728,110500,24429410,4165,4165,4165,4165,0
20230728,110400,24429410,4165,4165,4165,4165,0
20230728,110300,24429410,4165,4165,4165,4165,0
20230728,110200,24429410,4165,4165,4165,4165,0
20230728,110100,24429410,4165,4165,4165,4165,0
20230728,110000,24429410,4165,4165,4165,4165,0
20230728,105900,24429410,4165,4165,4165,4165,0
20230728,105800,24429410,4165,4165,4165,4165,0
20230728,105700,24429410,4165,4165,4165,4165,0
20230728,105600,24429410,4165,4165,4165,4165,0
20230728,105500,24429410,4165,4165,4165,4165,0
20230728,105400,24429410,4165,4165,4165,4165,0
20230728,105300,24429410,4165,4165,4165,4165,0
20230728,105200,24429410,4165,4165,4165,4165,0
20230728,105100,24429410,4165,4165,4165,4165,0
20230728,105000,24429410,4165,4165,4165,4165,0
20230728,104900,24429410,4165,4165,4165,4165,0
20230728,104800,24429410,4165,4165,4165,4165,0
20230728,104700,24429410,4165,4165,4165,4165,0
20230728,104600,24429410,4165,4165,4165,4165,0
20230728,104500,24429410,4165,4165,4165,4165,0
20230728,104400,24429410,4165,4165,4165,4165,0
20230728,104300,24429410,4165,4165,4165,4165,0
20230728,104200,24429410,4165,4165,4165,4165,0
20230728,104100,24429410,4165,4165,4165,4165,0
20230728,104000,24429410,4165,4165,4165,4165,0
20230728,103900,24429410,4165,4165,4165,4165,0
20230728,103800,24429410,4165,4165,4165,4165,0
20230728,103700,24429410,4165,4165,4165,4165,0
20230728,103600,24429410,4165,4165,4165,4165,0
20230728,103500,24429410,4165,4165,4165,4165,0
20230728,103400,24429410,4165,4165,4165,4165,0
20230728,103300,24429410,4165,4165,4165,4165,0
20230728,103200,24429410,4165,4200,4200,4165,102
20230728,103100,24003575,4210,4210,4210,4210,0
20230728,103000,24003575,4210,4210,4210,4210,0
20230728,102900,24003575,4210,4210,4210,4210,0
20230728,102800,24003575,4210,4210,4210,4210,0
20230728,102700,24003575,4210,4210,4210,4210,0
20230728,102600,24003575,4210,4210,4210,4210,0
20230728,102500,24003575,4210,4210,4210,4210,0
20230728,102400,24003575,4210,4210,4210,4210,0
20230728,102300,24003575,4210,4210,4210,4210,0
20230728,102200,24003575,4210,4210,4210,4210,2
20230728,102100,23995155,4210,4210,4210,4210,0
20230728,102000,23995155,4210,4200,4210,4200,250
20230728,101900,22943515,4200,4200,4200,4200,0
20230728,101800,22943515,4200,4200,4200,4200,0
20230728,101700,22943515,4200,4195,4200,4195,23
20230728,101600,22846925,4195,4195,4195,4195,0
20230728,101500,22846925,4195,4195,4195,4195,0
20230728,101400,22846925,4195,4205,4205,4195,53
20230728,101300,22624390,4210,4210,4210,4210,0
20230728,101200,22624390,4210,4210,4210,4210,0
20230728,101100,22624390,4210,4190,4210,4190,799
20230728,101000,19270090,4185,4185,4185,4185,23
20230728,100900,19173835,4170,4170,4170,4170,0
20230728,100800,19173835,4170,4170,4170,4170,50
20230728,100700,18965335,4185,4185,4185,4185,1
20230728,100600,18961150,4190,4190,4190,4190,0
20230728,100500,18961150,4190,4190,4190,4190,5
20230728,100400,18940200,4190,4190,4190,4190,0
20230728,100300,18940200,4190,4190,4190,4190,3
20230728,100200,18927630,4170,4170,4170,4170,0
20230728,100100,18927630,4170,4170,4170,4170,0
20230728,100000,18927630,4170,4170,4170,4170,0
20230728,095900,18927630,4170,4170,4170,4170,0
20230728,095800,18927630,4170,4170,4170,4170,0
20230728,095700,18927630,4170,4170,4170,4170,153
20230728,095600,18289620,4180,4180,4180,4180,26
20230728,095500,18180940,4180,4180,4180,4180,0
20230728,095400,18180940,4180,4180,4180,4180,0
20230728,095300,18180940,4180,4180,4180,4180,0
20230728,095200,18180940,4180,4180,4180,4180,0
20230728,095100,18180940,4180,4180,4180,4180,0
20230728,095000,18180940,4180,4180,4180,4180,921
20230728,094900,14331160,4185,4185,4185,4185,1
20230728,094800,14326975,4185,4185,4185,4185,0
20230728,094700,14326975,4185,4185,4185,4185,0
20230728,094600,14326975,4185,4185,4185,4185,18
20230728,094500,14251645,4180,4180,4180,4180,0
20230728,094400,14251645,4180,4180,4180,4180,0
20230728,094300,14251645,4180,4180,4180,4180,0
20230728,094200,14251645,4180,4180,4180,4180,3
20230728,094100,14239105,4175,4175,4175,4175,0
20230728,094000,14239105,4175,4175,4175,4175,0
20230728,093900,14239105,4175,4175,4175,4175,0
20230728,093800,14239105,4175,4175,4175,4175,0
20230728,093700,14239105,4175,4175,4175,4175,0
20230728,093600,14239105,4175,4175,4175,4175,0
20230728,093500,14239105,4175,4175,4175,4175,0
20230728,093400,14239105,4175,4175,4175,4175,2
20230728,093300,14230755,4190,4190,4190,4190,24
20230728,093200,14130195,4190,4190,4190,4190,0
20230728,093100,14130195,4190,4190,4190,4190,72
20230728,093000,13828515,4180,4180,4180,4180,1
20230728,092900,13824335,4160,4160,4160,4160,0
20230728,092800,13824335,4160,4160,4160,4160,0
20230728,092700,13824335,4160,4160,4160,4160,0
20230728,092600,13824335,4160,4160,4160,4160,0
20230728,092500,13824335,4160,4160,4160,4160,0
20230728,092400,13824335,4160,4160,4160,4160,0
20230728,092300,13824335,4160,4165,4165,4160,70
20230728,092200,13533120,4195,4195,4195,4195,0
20230728,092100,13533120,4195,4195,4195,4195,0
20230728,092000,13533120,4195,4195,4195,4195,0
20230728,091900,13533120,4195,4190,4195,4190,84
20230728,091800,13180815,4195,4195,4195,4195,0
20230728,091700,13180815,4195,4155,4195,4155,13
20230728,091600,13126325,4195,4195,4195,4195,16
20230728,091500,13059205,4195,4185,4195,4185,937
20230728,091400,9134765,4185,4185,4185,4185,12
20230728,091300,9084545,4185,4185,4185,4185,1
20230728,091200,9080360,4185,4165,4185,4165,249
20230728,091100,8041465,4165,4165,4165,4165,10
20230728,091000,7999815,4145,4130,4145,4130,735
20230728,090900,4953645,4130,4130,4130,4130,0
20230728,090800,4953645,4130,4135,4135,4130,120
20230728,090700,4457945,4145,4145,4145,4145,0
20230728,090600,4457945,4145,4145,4145,4145,0
20230728,090500,4457945,4145,4145,4145,4145,1
20230728,090400,4453800,4110,4145,4145,4110,611
20230728,090300,1942555,4100,4135,4135,4100,90
20230728,090200,1570915,4135,4135,4135,4135,0
20230728,090100,1570915,4135,4145,4145,4135,141
20230728,090000,986510,4145,4145,4145,4145,238