KissMeData/010770/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185000,177323435,3385,3385,3385,3385,949
20230728,184900,177323435,3385,3385,3385,3385,0
20230728,184800,177323435,3385,3385,3385,3385,0
20230728,184700,177323435,3385,3385,3385,3385,0
20230728,184600,177323435,3385,3385,3385,3385,0
20230728,184500,177323435,3385,3385,3385,3385,0
20230728,184400,177323435,3385,3385,3385,3385,0
20230728,184300,177323435,3385,3385,3385,3385,0
20230728,184200,177323435,3385,3385,3385,3385,0
20230728,184100,177323435,3385,3385,3385,3385,0
20230728,184000,177323435,3385,3385,3385,3385,0
20230728,183900,177323435,3385,3385,3385,3385,0
20230728,183800,177323435,3385,3385,3385,3385,0
20230728,183700,177323435,3385,3385,3385,3385,0
20230728,183600,177323435,3385,3385,3385,3385,0
20230728,183500,177323435,3385,3385,3385,3385,0
20230728,183400,177323435,3385,3385,3385,3385,0
20230728,183300,177323435,3385,3385,3385,3385,0
20230728,183200,177323435,3385,3385,3385,3385,0
20230728,183100,177323435,3385,3385,3385,3385,0
20230728,183000,177323435,3385,3385,3385,3385,0
20230728,182900,177323435,3385,3385,3385,3385,0
20230728,182800,177323435,3385,3385,3385,3385,0
20230728,182700,177323435,3385,3385,3385,3385,0
20230728,182600,177323435,3385,3385,3385,3385,0
20230728,182500,177323435,3385,3385,3385,3385,0
20230728,182400,177323435,3385,3385,3385,3385,0
20230728,182300,177323435,3385,3385,3385,3385,0
20230728,182200,177323435,3385,3385,3385,3385,0
20230728,182100,177323435,3385,3385,3385,3385,0
20230728,182000,177323435,3385,3385,3385,3385,949
20230728,181900,177323435,3385,3385,3385,3385,0
20230728,181800,177323435,3385,3385,3385,3385,0
20230728,181700,177323435,3385,3385,3385,3385,0
20230728,181600,177323435,3385,3385,3385,3385,0
20230728,181500,177323435,3385,3385,3385,3385,0
20230728,181400,177323435,3385,3385,3385,3385,0
20230728,181300,177323435,3385,3385,3385,3385,0
20230728,181200,177323435,3385,3385,3385,3385,0
20230728,181100,177323435,3385,3385,3385,3385,0
20230728,181000,177323435,3385,3385,3385,3385,0
20230728,180900,177323435,3385,3385,3385,3385,0
20230728,180800,177323435,3385,3385,3385,3385,0
20230728,180700,177323435,3385,3385,3385,3385,0
20230728,180600,177323435,3385,3385,3385,3385,0
20230728,180500,177323435,3385,3385,3385,3385,0
20230728,180400,177323435,3385,3385,3385,3385,0
20230728,180300,177323435,3385,3385,3385,3385,0
20230728,180200,177323435,3385,3385,3385,3385,0
20230728,180100,177323435,3385,3385,3385,3385,0
20230728,180000,177323435,3385,3385,3385,3385,0
20230728,175900,177323435,3385,3385,3385,3385,0
20230728,175800,177323435,3385,3385,3385,3385,0
20230728,175700,177323435,3385,3385,3385,3385,0
20230728,175600,177323435,3385,3385,3385,3385,0
20230728,175500,177323435,3385,3385,3385,3385,0
20230728,175400,177323435,3385,3385,3385,3385,0
20230728,175300,177323435,3385,3385,3385,3385,0
20230728,175200,177323435,3385,3385,3385,3385,0
20230728,175100,177323435,3385,3385,3385,3385,0
20230728,175000,177323435,3385,3385,3385,3385,949
20230728,174900,177323435,3385,3385,3385,3385,0
20230728,174800,177323435,3385,3385,3385,3385,0
20230728,174700,177323435,3385,3385,3385,3385,0
20230728,174600,177323435,3385,3385,3385,3385,0
20230728,174500,177323435,3385,3385,3385,3385,0
20230728,174400,177323435,3385,3385,3385,3385,0
20230728,174300,177323435,3385,3385,3385,3385,0
20230728,174200,177323435,3385,3385,3385,3385,0
20230728,174100,177323435,3385,3385,3385,3385,0
20230728,174000,177323435,3385,3385,3385,3385,0
20230728,173900,177323435,3385,3385,3385,3385,0
20230728,173800,177323435,3385,3385,3385,3385,0
20230728,173700,177323435,3385,3385,3385,3385,0
20230728,173600,177323435,3385,3385,3385,3385,0
20230728,173500,177323435,3385,3385,3385,3385,0
20230728,173400,177323435,3385,3385,3385,3385,0
20230728,173300,177323435,3385,3385,3385,3385,0
20230728,173200,177323435,3385,3385,3385,3385,0
20230728,173100,177323435,3385,3385,3385,3385,0
20230728,173000,177323435,3385,3385,3385,3385,0
20230728,172900,177323435,3385,3385,3385,3385,0
20230728,172800,177323435,3385,3385,3385,3385,0
20230728,172700,177323435,3385,3385,3385,3385,0
20230728,172600,177323435,3385,3385,3385,3385,0
20230728,172500,177323435,3385,3385,3385,3385,0
20230728,172400,177323435,3385,3385,3385,3385,0
20230728,172300,177323435,3385,3385,3385,3385,0
20230728,172200,177323435,3385,3385,3385,3385,0
20230728,172100,177323435,3385,3385,3385,3385,0
20230728,172000,177323435,3385,3385,3385,3385,949
20230728,171900,177323435,3385,3385,3385,3385,0
20230728,171800,177323435,3385,3385,3385,3385,0
20230728,171700,177323435,3385,3385,3385,3385,0
20230728,171600,177323435,3385,3385,3385,3385,0
20230728,171500,177323435,3385,3385,3385,3385,0
20230728,171400,177323435,3385,3385,3385,3385,0
20230728,171300,177323435,3385,3385,3385,3385,0
20230728,171200,177323435,3385,3385,3385,3385,0
20230728,171100,177323435,3385,3385,3385,3385,0
20230728,171000,177323435,3385,3385,3385,3385,0
20230728,170900,177323435,3385,3385,3385,3385,0
20230728,170800,177323435,3385,3385,3385,3385,0
20230728,170700,177323435,3385,3385,3385,3385,0
20230728,170600,177323435,3385,3385,3385,3385,0
20230728,170500,177323435,3385,3385,3385,3385,0
20230728,170400,177323435,3385,3385,3385,3385,0
20230728,170300,177323435,3385,3385,3385,3385,0
20230728,170200,177323435,3385,3385,3385,3385,0
20230728,170100,177323435,3385,3385,3385,3385,0
20230728,170000,177323435,3385,3385,3385,3385,0
20230728,165900,177323435,3385,3385,3385,3385,0
20230728,165800,177323435,3385,3385,3385,3385,0
20230728,165700,177323435,3385,3385,3385,3385,0
20230728,165600,177323435,3385,3385,3385,3385,0
20230728,165500,177323435,3385,3385,3385,3385,0
20230728,165400,177323435,3385,3385,3385,3385,0
20230728,165300,177323435,3385,3385,3385,3385,0
20230728,165200,177323435,3385,3385,3385,3385,0
20230728,165100,177323435,3385,3385,3385,3385,0
20230728,165000,177323435,3385,3385,3385,3385,949
20230728,164900,177323435,3385,3385,3385,3385,0
20230728,164800,177323435,3385,3385,3385,3385,0
20230728,164700,177323435,3385,3385,3385,3385,0
20230728,164600,177323435,3385,3385,3385,3385,0
20230728,164500,177323435,3385,3385,3385,3385,0
20230728,164400,177323435,3385,3385,3385,3385,0
20230728,164300,177323435,3385,3385,3385,3385,0
20230728,164200,177323435,3385,3385,3385,3385,0
20230728,164100,177323435,3385,3385,3385,3385,0
20230728,164000,177323435,3385,3385,3385,3385,0
20230728,163900,177323435,3385,3385,3385,3385,0
20230728,163800,177323435,3385,3385,3385,3385,0
20230728,163700,177323435,3385,3385,3385,3385,0
20230728,163600,177323435,3385,3385,3385,3385,0
20230728,163500,177323435,3385,3385,3385,3385,0
20230728,163400,177323435,3385,3385,3385,3385,0
20230728,163300,177323435,3385,3385,3385,3385,0
20230728,163200,177323435,3385,3385,3385,3385,0
20230728,163100,177323435,3385,3385,3385,3385,0
20230728,163000,177323435,3385,3385,3385,3385,0
20230728,162900,177323435,3385,3385,3385,3385,0
20230728,162800,177323435,3385,3385,3385,3385,0
20230728,162700,177323435,3385,3385,3385,3385,0
20230728,162600,177323435,3385,3385,3385,3385,0
20230728,162500,177323435,3385,3385,3385,3385,0
20230728,162400,177323435,3385,3385,3385,3385,0
20230728,162300,177323435,3385,3385,3385,3385,0
20230728,162200,177323435,3385,3385,3385,3385,0
20230728,162100,177323435,3385,3385,3385,3385,0
20230728,162000,177323435,3385,3385,3385,3385,949
20230728,161900,177323435,3385,3385,3385,3385,0
20230728,161800,177323435,3385,3385,3385,3385,0
20230728,161700,177323435,3385,3385,3385,3385,0
20230728,161600,177323435,3385,3385,3385,3385,0
20230728,161500,177323435,3385,3385,3385,3385,0
20230728,161400,177323435,3385,3385,3385,3385,0
20230728,161300,177323435,3385,3385,3385,3385,0
20230728,161200,177323435,3385,3385,3385,3385,0
20230728,161100,177323435,3385,3385,3385,3385,0
20230728,161000,177323435,3385,3385,3385,3385,0
20230728,160900,177323435,3385,3385,3385,3385,0
20230728,160800,177323435,3385,3385,3385,3385,0
20230728,160700,177323435,3385,3385,3385,3385,0
20230728,160600,177323435,3385,3385,3385,3385,0
20230728,160500,177323435,3385,3385,3385,3385,0
20230728,160400,177323435,3385,3385,3385,3385,0
20230728,160300,177323435,3385,3385,3385,3385,0
20230728,160200,177323435,3385,3385,3385,3385,0
20230728,160100,177323435,3385,3385,3385,3385,0
20230728,160000,177323435,3385,3385,3385,3385,0
20230728,155900,177323435,3385,3385,3385,3385,0
20230728,155800,177323435,3385,3385,3385,3385,0
20230728,155700,177323435,3385,3385,3385,3385,0
20230728,155600,177323435,3385,3385,3385,3385,0
20230728,155500,177323435,3385,3385,3385,3385,0
20230728,155400,177323435,3385,3385,3385,3385,0
20230728,155300,177323435,3385,3385,3385,3385,0
20230728,155200,177323435,3385,3385,3385,3385,0
20230728,155100,177323435,3385,3385,3385,3385,0
20230728,155000,177323435,3385,3385,3385,3385,949
20230728,154900,177323435,3385,3385,3385,3385,0
20230728,154800,177323435,3385,3385,3385,3385,0
20230728,154700,177323435,3385,3385,3385,3385,0
20230728,154600,177323435,3385,3385,3385,3385,0
20230728,154500,177323435,3385,3385,3385,3385,0
20230728,154400,177323435,3385,3385,3385,3385,0
20230728,154300,177323435,3385,3385,3385,3385,0
20230728,154200,177323435,3385,3385,3385,3385,0
20230728,154100,177323435,3385,3385,3385,3385,0
20230728,154000,177323435,3385,3385,3385,3385,0
20230728,153900,177323435,3385,3385,3385,3385,0
20230728,153800,177323435,3385,3385,3385,3385,0
20230728,153700,177323435,3385,3385,3385,3385,0
20230728,153600,177323435,3385,3385,3385,3385,0
20230728,153500,177323435,3385,3385,3385,3385,0
20230728,153400,177323435,3385,3385,3385,3385,0
20230728,153300,177323435,3385,3385,3385,3385,0
20230728,153200,177323435,3385,3385,3385,3385,0
20230728,153100,177323435,3385,3385,3385,3385,0
20230728,153000,177323435,3385,3385,3385,3385,949
20230728,152900,174111070,3385,3385,3385,3385,0
20230728,152800,174111070,3385,3385,3385,3385,0
20230728,152700,174111070,3385,3385,3385,3385,0
20230728,152600,174111070,3385,3385,3385,3385,0
20230728,152500,174111070,3385,3385,3385,3385,0
20230728,152400,174111070,3385,3385,3385,3385,0
20230728,152300,174111070,3385,3385,3385,3385,0
20230728,152200,174111070,3385,3385,3385,3385,0
20230728,152100,174111070,3385,3385,3385,3385,0
20230728,152000,174111070,3385,3385,3385,3385,0
20230728,151900,174111070,3385,3355,3385,3355,539
20230728,151800,172301845,3365,3365,3365,3365,0
20230728,151700,172301845,3365,3365,3365,3365,20
20230728,151600,172234545,3365,3365,3365,3365,10
20230728,151500,172200895,3365,3365,3365,3365,0
20230728,151400,172200895,3365,3365,3365,3365,0
20230728,151300,172200895,3365,3365,3365,3365,0
20230728,151200,172200895,3365,3365,3365,3365,0
20230728,151100,172200895,3365,3365,3365,3365,100
20230728,151000,171864395,3380,3380,3380,3380,0
20230728,150900,171864395,3380,3380,3380,3380,263
20230728,150800,170975455,3385,3385,3385,3385,0
20230728,150700,170975455,3385,3385,3385,3385,117
20230728,150600,170579410,3380,3380,3380,3380,1
20230728,150500,170576030,3380,3380,3380,3380,0
20230728,150400,170576030,3380,3380,3380,3380,0
20230728,150300,170576030,3380,3380,3380,3380,0
20230728,150200,170576030,3380,3380,3380,3380,0
20230728,150100,170576030,3380,3380,3380,3380,0
20230728,150000,170576030,3380,3380,3380,3380,182
20230728,145900,169960870,3350,3350,3350,3350,0
20230728,145800,169960870,3350,3350,3350,3350,0
20230728,145700,169960870,3350,3350,3350,3350,0
20230728,145600,169960870,3350,3350,3350,3350,0
20230728,145500,169960870,3350,3350,3350,3350,0
20230728,145400,169960870,3350,3350,3350,3350,0
20230728,145300,169960870,3350,3350,3350,3350,0
20230728,145200,169960870,3350,3350,3350,3350,1
20230728,145100,169957520,3350,3350,3350,3350,126
20230728,145000,169535420,3345,3345,3345,3345,0
20230728,144900,169535420,3345,3355,3355,3345,807
20230728,144800,166833330,3385,3385,3385,3385,0
20230728,144700,166833330,3385,3385,3385,3385,0
20230728,144600,166833330,3385,3385,3385,3385,0
20230728,144500,166833330,3385,3385,3385,3385,0
20230728,144400,166833330,3385,3385,3385,3385,1
20230728,144300,166829945,3365,3365,3365,3365,0
20230728,144200,166829945,3365,3365,3365,3365,0
20230728,144100,166829945,3365,3365,3365,3365,0
20230728,144000,166829945,3365,3365,3365,3365,0
20230728,143900,166829945,3365,3365,3365,3365,0
20230728,143800,166829945,3365,3365,3365,3365,50
20230728,143700,166661695,3365,3365,3365,3365,100
20230728,143600,166325195,3365,3365,3365,3365,0
20230728,143500,166325195,3365,3365,3365,3365,0
20230728,143400,166325195,3365,3365,3365,3365,132
20230728,143300,165881015,3365,3380,3380,3365,60
20230728,143200,165678365,3385,3385,3385,3385,445
20230728,143100,164172040,3395,3395,3395,3395,0
20230728,143000,164172040,3395,3395,3395,3395,0
20230728,142900,164172040,3395,3370,3395,3370,170
20230728,142800,163599115,3370,3370,3370,3370,165
20230728,142700,163043065,3370,3370,3370,3370,310
20230728,142600,161998365,3370,3395,3395,3370,92
20230728,142500,161688275,3370,3370,3370,3370,0
20230728,142400,161688275,3370,3370,3370,3370,40
20230728,142300,161553475,3400,3400,3400,3400,0
20230728,142200,161553475,3400,3400,3400,3400,0
20230728,142100,161553475,3400,3400,3400,3400,0
20230728,142000,161553475,3400,3400,3400,3400,0
20230728,141900,161553475,3400,3400,3400,3400,0
20230728,141800,161553475,3400,3400,3400,3400,1
20230728,141700,161550075,3385,3395,3395,3385,956
20230728,141600,158306715,3400,3400,3400,3400,0
20230728,141500,158306715,3400,3400,3400,3400,0
20230728,141400,158306715,3400,3400,3400,3400,35
20230728,141300,158187715,3400,3400,3400,3400,0
20230728,141200,158187715,3400,3400,3400,3400,100
20230728,141100,157847715,3395,3395,3395,3395,0
20230728,141000,157847715,3395,3395,3395,3395,0
20230728,140900,157847715,3395,3395,3395,3395,0
20230728,140800,157847715,3395,3395,3395,3395,200
20230728,140700,157168715,3395,3395,3395,3395,154
20230728,140600,156645885,3390,3380,3390,3380,323
20230728,140500,155552025,3380,3375,3380,3375,198
20230728,140400,154883260,3370,3370,3370,3370,0
20230728,140300,154883260,3370,3370,3370,3370,0
20230728,140200,154883260,3370,3370,3370,3370,1
20230728,140100,154879890,3370,3370,3370,3370,0
20230728,140000,154879890,3370,3370,3370,3370,0
20230728,135900,154879890,3370,3370,3370,3370,50
20230728,135800,154711390,3365,3370,3370,3365,310
20230728,135700,153668190,3370,3370,3370,3370,20
20230728,135600,153600790,3365,3365,3365,3365,70
20230728,135500,153365240,3360,3360,3360,3360,0
20230728,135400,153365240,3360,3360,3360,3360,0
20230728,135300,153365240,3360,3360,3360,3360,355
20230728,135200,152172440,3370,3355,3370,3355,5723
20230728,135100,132942405,3350,3350,3350,3350,224
20230728,135000,132192005,3345,3345,3345,3345,0
20230728,134900,132192005,3345,3345,3345,3345,100
20230728,134800,131857505,3345,3345,3345,3345,100
20230728,134700,131523005,3345,3345,3345,3345,691
20230728,134600,129211610,3355,3355,3355,3355,400
20230728,134500,127869610,3355,3335,3355,3335,301
20230728,134400,126865755,3335,3335,3335,3335,200
20230728,134300,126198755,3330,3330,3330,3330,0
20230728,134200,126198755,3330,3330,3330,3330,0
20230728,134100,126198755,3330,3330,3330,3330,0
20230728,134000,126198755,3330,3330,3330,3330,0
20230728,133900,126198755,3330,3330,3330,3330,0
20230728,133800,126198755,3330,3330,3330,3330,863
20230728,133700,123324965,3330,3355,3355,3330,200
20230728,133600,122654670,3360,3360,3360,3360,0
20230728,133500,122654670,3360,3360,3360,3360,0
20230728,133400,122654670,3360,3360,3360,3360,0
20230728,133300,122654670,3360,3360,3360,3360,0
20230728,133200,122654670,3360,3360,3360,3360,12
20230728,133100,122614350,3360,3360,3360,3360,0
20230728,133000,122614350,3360,3360,3360,3360,114
20230728,132900,122231310,3360,3360,3360,3360,0
20230728,132800,122231310,3360,3360,3360,3360,1
20230728,132700,122227950,3360,3360,3360,3360,0
20230728,132600,122227950,3360,3360,3360,3360,0
20230728,132500,122227950,3360,3360,3360,3360,1
20230728,132400,122224590,3360,3360,3360,3360,0
20230728,132300,122224590,3360,3360,3360,3360,243
20230728,132200,121408110,3360,3360,3360,3360,295
20230728,132100,120416910,3360,3360,3360,3360,213
20230728,132000,119701230,3355,3355,3355,3355,156
20230728,131900,119177850,3355,3355,3355,3355,0
20230728,131800,119177850,3355,3355,3355,3355,9
20230728,131700,119147655,3365,3365,3365,3365,116
20230728,131600,118757315,3335,3335,3335,3335,0
20230728,131500,118757315,3335,3335,3335,3335,0
20230728,131400,118757315,3335,3335,3335,3335,2
20230728,131300,118750645,3370,3345,3370,3345,942
20230728,131200,115598905,3345,3345,3345,3345,238
20230728,131100,114802795,3370,3370,3370,3370,115
20230728,131000,114415245,3390,3390,3390,3390,0
20230728,130900,114415245,3390,3390,3390,3390,0
20230728,130800,114415245,3390,3390,3390,3390,0
20230728,130700,114415245,3390,3390,3390,3390,0
20230728,130600,114415245,3390,3390,3390,3390,300
20230728,130500,113398245,3340,3350,3395,3340,1907
20230728,130400,106943690,3350,3350,3350,3350,0
20230728,130300,106943690,3350,3350,3350,3350,0
20230728,130200,106943690,3350,3350,3350,3350,0
20230728,130100,106943690,3350,3350,3350,3350,3
20230728,130000,106933640,3325,3325,3325,3325,0
20230728,125900,106933640,3325,3325,3325,3325,0
20230728,125800,106933640,3325,3325,3325,3325,0
20230728,125700,106933640,3325,3325,3325,3325,0
20230728,125600,106933640,3325,3325,3325,3325,0
20230728,125500,106933640,3325,3325,3325,3325,500
20230728,125400,105271140,3330,3330,3330,3330,0
20230728,125300,105271140,3330,3330,3330,3330,1
20230728,125200,105267810,3330,3330,3330,3330,0
20230728,125100,105267810,3330,3330,3330,3330,0
20230728,125000,105267810,3330,3330,3330,3330,0
20230728,124900,105267810,3330,3350,3350,3330,260
20230728,124800,104399705,3360,3360,3360,3360,5
20230728,124700,104382905,3350,3350,3350,3350,0
20230728,124600,104382905,3350,3350,3350,3350,0
20230728,124500,104382905,3350,3350,3350,3350,0
20230728,124400,104382905,3350,3350,3350,3350,301
20230728,124300,103374555,3370,3370,3370,3370,0
20230728,124200,103374555,3370,3370,3370,3370,0
20230728,124100,103374555,3370,3370,3370,3370,0
20230728,124000,103374555,3370,3365,3370,3365,147
20230728,123900,102879615,3330,3330,3330,3330,0
20230728,123800,102879615,3330,3330,3330,3330,0
20230728,123700,102879615,3330,3370,3370,3330,243
20230728,123600,102068520,3330,3330,3330,3330,0
20230728,123500,102068520,3330,3330,3330,3330,0
20230728,123400,102068520,3330,3330,3330,3330,0
20230728,123300,102068520,3330,3355,3355,3330,300
20230728,123200,101066085,3365,3365,3365,3365,200
20230728,123100,100393085,3360,3360,3360,3360,0
20230728,123000,100393085,3360,3360,3360,3360,0
20230728,122900,100393085,3360,3360,3360,3360,0
20230728,122800,100393085,3360,3365,3365,3360,173
20230728,122700,99811155,3390,3390,3390,3390,0
20230728,122600,99811155,3390,3390,3390,3390,80
20230728,122500,99539955,3390,3390,3390,3390,0
20230728,122400,99539955,3390,3390,3390,3390,0
20230728,122300,99539955,3390,3390,3390,3390,101
20230728,122200,99197565,3390,3390,3390,3390,0
20230728,122100,99197565,3390,3390,3390,3390,212
20230728,122000,98478885,3375,3375,3375,3375,964
20230728,121900,95225385,3400,3400,3400,3400,0
20230728,121800,95225385,3400,3400,3400,3400,342
20230728,121700,94062585,3400,3400,3400,3400,1
20230728,121600,94059185,3395,3390,3395,3390,200
20230728,121500,93380715,3390,3390,3390,3390,0
20230728,121400,93380715,3390,3390,3390,3390,3
20230728,121300,93370545,3390,3385,3390,3385,100
20230728,121200,93031630,3385,3385,3385,3385,200
20230728,121100,92354630,3385,3385,3385,3385,210
20230728,121000,91643780,3385,3385,3385,3385,35
20230728,120900,91525305,3400,3400,3400,3400,0
20230728,120800,91525305,3400,3400,3400,3400,500
20230728,120700,89825305,3385,3385,3385,3385,0
20230728,120600,89825305,3385,3385,3385,3385,192
20230728,120500,89175385,3385,3410,3415,3385,672
20230728,120400,86888035,3375,3375,3415,3375,536
20230728,120300,85067010,3375,3375,3375,3375,0
20230728,120200,85067010,3375,3375,3375,3375,120
20230728,120100,84662010,3375,3375,3375,3375,10
20230728,120000,84628260,3370,3365,3370,3365,84
20230728,115900,84345285,3360,3360,3360,3360,0
20230728,115800,84345285,3360,3360,3360,3360,0
20230728,115700,84345285,3360,3360,3360,3360,20
20230728,115600,84278085,3350,3350,3350,3350,0
20230728,115500,84278085,3350,3350,3350,3350,0
20230728,115400,84278085,3350,3350,3350,3350,0
20230728,115300,84278085,3350,3350,3350,3350,0
20230728,115200,84278085,3350,3350,3350,3350,0
20230728,115100,84278085,3350,3350,3350,3350,0
20230728,115000,84278085,3350,3350,3350,3350,23
20230728,114900,84201035,3350,3350,3350,3350,0
20230728,114800,84201035,3350,3350,3350,3350,0
20230728,114700,84201035,3350,3350,3350,3350,10
20230728,114600,84167535,3350,3350,3350,3350,0
20230728,114500,84167535,3350,3350,3350,3350,0
20230728,114400,84167535,3350,3350,3350,3350,0
20230728,114300,84167535,3350,3350,3350,3350,230
20230728,114200,83397035,3350,3350,3350,3350,0
20230728,114100,83397035,3350,3350,3350,3350,0
20230728,114000,83397035,3350,3350,3350,3350,0
20230728,113900,83397035,3350,3350,3350,3350,0
20230728,113800,83397035,3350,3350,3350,3350,1
20230728,113700,83393685,3350,3350,3350,3350,0
20230728,113600,83393685,3350,3350,3350,3350,0
20230728,113500,83393685,3350,3350,3350,3350,0
20230728,113400,83393685,3350,3350,3350,3350,0
20230728,113300,83393685,3350,3355,3355,3350,143
20230728,113200,82914020,3355,3355,3355,3355,28
20230728,113100,82820080,3355,3355,3355,3355,13
20230728,113000,82776465,3355,3355,3355,3355,0
20230728,112900,82776465,3355,3355,3355,3355,282
20230728,112800,81830355,3370,3370,3370,3370,20
20230728,112700,81762955,3370,3370,3370,3370,0
20230728,112600,81762955,3370,3370,3370,3370,0
20230728,112500,81762955,3370,3370,3370,3370,0
20230728,112400,81762955,3370,3370,3370,3370,0
20230728,112300,81762955,3370,3370,3370,3370,0
20230728,112200,81762955,3370,3370,3370,3370,0
20230728,112100,81762955,3370,3370,3370,3370,200
20230728,112000,81088955,3370,3370,3370,3370,0
20230728,111900,81088955,3370,3370,3370,3370,0
20230728,111800,81088955,3370,3350,3370,3350,548
20230728,111700,79250170,3345,3340,3345,3340,246
20230728,111600,78427580,3340,3340,3340,3340,64
20230728,111500,78213820,3340,3340,3340,3340,0
20230728,111400,78213820,3340,3340,3340,3340,0
20230728,111300,78213820,3340,3340,3340,3340,0
20230728,111200,78213820,3340,3340,3340,3340,0
20230728,111100,78213820,3340,3340,3340,3340,13
20230728,111000,78170400,3335,3335,3335,3335,0
20230728,110900,78170400,3335,3335,3335,3335,0
20230728,110800,78170400,3335,3335,3335,3335,0
20230728,110700,78170400,3335,3335,3335,3335,0
20230728,110600,78170400,3335,3335,3335,3335,50
20230728,110500,78003650,3335,3335,3335,3335,200
20230728,110400,77336650,3335,3335,3335,3335,0
20230728,110300,77336650,3335,3335,3335,3335,60
20230728,110200,77136550,3330,3330,3330,3330,0
20230728,110100,77136550,3330,3330,3330,3330,0
20230728,110000,77136550,3330,3330,3330,3330,0
20230728,105900,77136550,3330,3330,3330,3330,0
20230728,105800,77136550,3330,3330,3330,3330,0
20230728,105700,77136550,3330,3335,3335,3330,11
20230728,105600,77099900,3340,3340,3340,3340,312
20230728,105500,76057820,3340,3340,3340,3340,0
20230728,105400,76057820,3340,3340,3340,3340,135
20230728,105300,75606920,3340,3350,3350,3340,163
20230728,105200,75062350,3340,3340,3340,3340,0
20230728,105100,75062350,3340,3340,3340,3340,0
20230728,105000,75062350,3340,3340,3340,3340,0
20230728,104900,75062350,3340,3345,3350,3340,133
20230728,104800,74617295,3380,3380,3380,3380,0
20230728,104700,74617295,3380,3380,3380,3380,286
20230728,104600,73650615,3380,3380,3380,3380,1
20230728,104500,73647235,3370,3370,3370,3370,0
20230728,104400,73647235,3370,3380,3380,3370,45
20230728,104300,73495385,3375,3370,3375,3370,85
20230728,104200,73208885,3370,3365,3370,3365,401
20230728,104100,71857630,3365,3355,3370,3350,1582
20230728,104000,66541560,3350,3350,3350,3350,146
20230728,103900,66052460,3350,3340,3350,3340,301
20230728,103800,65045310,3355,3330,3355,3330,377
20230728,103700,63783405,3320,3320,3320,3320,0
20230728,103600,63783405,3320,3320,3320,3320,1
20230728,103500,63780085,3330,3330,3330,3330,8
20230728,103400,63753445,3320,3320,3320,3320,10
20230728,103300,63720245,3320,3330,3330,3320,2
20230728,103200,63713595,3320,3320,3320,3320,10
20230728,103100,63680395,3320,3340,3340,3320,299
20230728,103000,62682375,3335,3335,3335,3335,0
20230728,102900,62682375,3335,3335,3335,3335,1
20230728,102800,62679040,3330,3325,3330,3325,2617
20230728,102700,53964475,3320,3320,3320,3320,0
20230728,102600,53964475,3320,3320,3320,3320,0
20230728,102500,53964475,3320,3320,3320,3320,0
20230728,102400,53964475,3320,3310,3320,3310,119
20230728,102300,53569415,3300,3300,3300,3300,1
20230728,102200,53566115,3300,3300,3300,3300,0
20230728,102100,53566115,3300,3290,3300,3290,2234
20230728,102000,46215235,3285,3285,3285,3285,900
20230728,101900,43258735,3285,3285,3285,3285,0
20230728,101800,43258735,3285,3285,3285,3285,304
20230728,101700,42260095,3285,3285,3285,3285,0
20230728,101600,42260095,3285,3285,3285,3285,0
20230728,101500,42260095,3285,3285,3285,3285,0
20230728,101400,42260095,3285,3285,3285,3285,0
20230728,101300,42260095,3285,3290,3290,3285,591
20230728,101200,40315715,3285,3285,3285,3285,1
20230728,101100,40312430,3285,3285,3285,3285,351
20230728,101000,39159395,3285,3285,3285,3285,0
20230728,100900,39159395,3285,3285,3285,3285,0
20230728,100800,39159395,3285,3285,3285,3285,0
20230728,100700,39159395,3285,3285,3285,3285,0
20230728,100600,39159395,3285,3285,3285,3285,7
20230728,100500,39136400,3285,3285,3285,3285,1
20230728,100400,39133115,3285,3285,3285,3285,0
20230728,100300,39133115,3285,3285,3285,3285,0
20230728,100200,39133115,3285,3285,3285,3285,0
20230728,100100,39133115,3285,3285,3285,3285,0
20230728,100000,39133115,3285,3285,3285,3285,0
20230728,095900,39133115,3285,3285,3285,3285,0
20230728,095800,39133115,3285,3275,3285,3275,176
20230728,095700,38556065,3280,3280,3280,3280,2
20230728,095600,38549505,3285,3280,3285,3280,23
20230728,095500,38473970,3285,3255,3285,3255,39
20230728,095400,38346060,3255,3255,3255,3255,0
20230728,095300,38346060,3255,3255,3255,3255,1
20230728,095200,38342805,3255,3255,3260,3255,267
20230728,095100,37473650,3245,3250,3250,3245,350
20230728,095000,36337510,3245,3245,3245,3245,0
20230728,094900,36337510,3245,3245,3245,3245,155
20230728,094800,35834535,3245,3245,3245,3245,5
20230728,094700,35818310,3240,3240,3240,3240,10
20230728,094600,35785910,3210,3275,3275,3210,601
20230728,094500,33843405,3275,3275,3275,3275,1
20230728,094400,33840130,3275,3275,3275,3275,0
20230728,094300,33840130,3275,3275,3275,3275,116
20230728,094200,33460230,3270,3270,3270,3270,0
20230728,094100,33460230,3270,3270,3270,3270,0
20230728,094000,33460230,3270,3270,3270,3270,176
20230728,093900,32884710,3255,3255,3255,3255,0
20230728,093800,32884710,3255,3255,3255,3255,30
20230728,093700,32787060,3250,3270,3270,3250,502
20230728,093600,31152875,3260,3260,3260,3260,500
20230728,093500,29522875,3270,3270,3270,3270,322
20230728,093400,28469935,3290,3290,3290,3290,97
20230728,093300,28150805,3290,3290,3290,3290,0
20230728,093200,28150805,3290,3290,3290,3290,0
20230728,093100,28150805,3290,3290,3290,3290,396
20230728,093000,26847965,3290,3290,3290,3290,0
20230728,092900,26847965,3290,3290,3290,3290,50
20230728,092800,26683465,3290,3290,3290,3290,0
20230728,092700,26683465,3290,3290,3290,3290,0
20230728,092600,26683465,3290,3295,3295,3290,294
20230728,092500,25716155,3295,3290,3295,3290,731
20230728,092400,23308090,3290,3290,3290,3290,0
20230728,092300,23308090,3290,3290,3290,3290,0
20230728,092200,23308090,3290,3290,3290,3290,4
20230728,092100,23294930,3295,3295,3295,3295,0
20230728,092000,23294930,3295,3275,3295,3200,1760
20230728,091900,17601875,3290,3290,3290,3290,0
20230728,091800,17601875,3290,3290,3290,3290,0
20230728,091700,17601875,3290,3290,3290,3290,0
20230728,091600,17601875,3290,3290,3290,3290,0
20230728,091500,17601875,3290,3290,3290,3290,0
20230728,091400,17601875,3290,3290,3290,3290,794
20230728,091300,14989615,3295,3295,3295,3295,46
20230728,091200,14838045,3260,3260,3260,3260,0
20230728,091100,14838045,3260,3260,3260,3260,0
20230728,091000,14838045,3260,3260,3260,3260,0
20230728,090900,14838045,3260,3265,3265,3260,1469
20230728,090800,10048550,3265,3265,3265,3265,27
20230728,090700,9960395,3265,3275,3275,3265,120
20230728,090600,9568200,3270,3270,3270,3270,0
20230728,090500,9568200,3270,3295,3295,3270,2
20230728,090400,9561635,3300,3300,3300,3300,2
20230728,090300,9555035,3300,3300,3300,3300,114
20230728,090200,9178835,3315,3315,3315,3290,482
20230728,090100,7583755,3310,3295,3310,3295,1522
20230728,090000,2546685,3320,3330,3330,3320,765