KissMeData/014710/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185400,271933180,4270,4270,4270,4270,1917
20230728,185300,271933180,4270,4270,4270,4270,0
20230728,185200,271933180,4270,4270,4270,4270,0
20230728,185100,271933180,4270,4270,4270,4270,0
20230728,185000,271933180,4270,4270,4270,4270,0
20230728,184900,271933180,4270,4270,4270,4270,0
20230728,184800,271933180,4270,4270,4270,4270,0
20230728,184700,271933180,4270,4270,4270,4270,0
20230728,184600,271933180,4270,4270,4270,4270,0
20230728,184500,271933180,4270,4270,4270,4270,0
20230728,184400,271933180,4270,4270,4270,4270,0
20230728,184300,271933180,4270,4270,4270,4270,0
20230728,184200,271933180,4270,4270,4270,4270,0
20230728,184100,271933180,4270,4270,4270,4270,0
20230728,184000,271933180,4270,4270,4270,4270,0
20230728,183900,271933180,4270,4270,4270,4270,0
20230728,183800,271933180,4270,4270,4270,4270,0
20230728,183700,271933180,4270,4270,4270,4270,0
20230728,183600,271933180,4270,4270,4270,4270,0
20230728,183500,271933180,4270,4270,4270,4270,0
20230728,183400,271933180,4270,4270,4270,4270,0
20230728,183300,271933180,4270,4270,4270,4270,0
20230728,183200,271933180,4270,4270,4270,4270,0
20230728,183100,271933180,4270,4270,4270,4270,0
20230728,183000,271933180,4270,4270,4270,4270,0
20230728,182900,271933180,4270,4270,4270,4270,0
20230728,182800,271933180,4270,4270,4270,4270,0
20230728,182700,271933180,4270,4270,4270,4270,0
20230728,182600,271933180,4270,4270,4270,4270,0
20230728,182500,271933180,4270,4270,4270,4270,0
20230728,182400,271933180,4270,4270,4270,4270,1917
20230728,182300,271933180,4270,4270,4270,4270,0
20230728,182200,271933180,4270,4270,4270,4270,0
20230728,182100,271933180,4270,4270,4270,4270,0
20230728,182000,271933180,4270,4270,4270,4270,0
20230728,181900,271933180,4270,4270,4270,4270,0
20230728,181800,271933180,4270,4270,4270,4270,0
20230728,181700,271933180,4270,4270,4270,4270,0
20230728,181600,271933180,4270,4270,4270,4270,0
20230728,181500,271933180,4270,4270,4270,4270,0
20230728,181400,271933180,4270,4270,4270,4270,0
20230728,181300,271933180,4270,4270,4270,4270,0
20230728,181200,271933180,4270,4270,4270,4270,0
20230728,181100,271933180,4270,4270,4270,4270,0
20230728,181000,271933180,4270,4270,4270,4270,0
20230728,180900,271933180,4270,4270,4270,4270,0
20230728,180800,271933180,4270,4270,4270,4270,0
20230728,180700,271933180,4270,4270,4270,4270,0
20230728,180600,271933180,4270,4270,4270,4270,0
20230728,180500,271933180,4270,4270,4270,4270,0
20230728,180400,271933180,4270,4270,4270,4270,0
20230728,180300,271933180,4270,4270,4270,4270,0
20230728,180200,271933180,4270,4270,4270,4270,0
20230728,180100,271933180,4270,4270,4270,4270,0
20230728,180000,271933180,4270,4270,4270,4270,0
20230728,175900,271933180,4270,4270,4270,4270,0
20230728,175800,271933180,4270,4270,4270,4270,0
20230728,175700,271933180,4270,4270,4270,4270,0
20230728,175600,271933180,4270,4270,4270,4270,0
20230728,175500,271933180,4270,4270,4270,4270,0
20230728,175400,271933180,4270,4270,4270,4270,1917
20230728,175300,271933180,4270,4270,4270,4270,0
20230728,175200,271933180,4270,4270,4270,4270,0
20230728,175100,271933180,4270,4270,4270,4270,0
20230728,175000,271933180,4270,4270,4270,4270,0
20230728,174900,271933180,4270,4270,4270,4270,0
20230728,174800,271933180,4270,4270,4270,4270,0
20230728,174700,271933180,4270,4270,4270,4270,0
20230728,174600,271933180,4270,4270,4270,4270,0
20230728,174500,271933180,4270,4270,4270,4270,0
20230728,174400,271933180,4270,4270,4270,4270,0
20230728,174300,271933180,4270,4270,4270,4270,0
20230728,174200,271933180,4270,4270,4270,4270,0
20230728,174100,271933180,4270,4270,4270,4270,0
20230728,174000,271933180,4270,4270,4270,4270,0
20230728,173900,271933180,4270,4270,4270,4270,0
20230728,173800,271933180,4270,4270,4270,4270,0
20230728,173700,271933180,4270,4270,4270,4270,0
20230728,173600,271933180,4270,4270,4270,4270,0
20230728,173500,271933180,4270,4270,4270,4270,0
20230728,173400,271933180,4270,4270,4270,4270,0
20230728,173300,271933180,4270,4270,4270,4270,0
20230728,173200,271933180,4270,4270,4270,4270,0
20230728,173100,271933180,4270,4270,4270,4270,0
20230728,173000,271933180,4270,4270,4270,4270,0
20230728,172900,271933180,4270,4270,4270,4270,0
20230728,172800,271933180,4270,4270,4270,4270,0
20230728,172700,271933180,4270,4270,4270,4270,0
20230728,172600,271933180,4270,4270,4270,4270,0
20230728,172500,271933180,4270,4270,4270,4270,0
20230728,172400,271933180,4270,4270,4270,4270,1917
20230728,172300,271933180,4270,4270,4270,4270,0
20230728,172200,271933180,4270,4270,4270,4270,0
20230728,172100,271933180,4270,4270,4270,4270,0
20230728,172000,271933180,4270,4270,4270,4270,0
20230728,171900,271933180,4270,4270,4270,4270,0
20230728,171800,271933180,4270,4270,4270,4270,0
20230728,171700,271933180,4270,4270,4270,4270,0
20230728,171600,271933180,4270,4270,4270,4270,0
20230728,171500,271933180,4270,4270,4270,4270,0
20230728,171400,271933180,4270,4270,4270,4270,0
20230728,171300,271933180,4270,4270,4270,4270,0
20230728,171200,271933180,4270,4270,4270,4270,0
20230728,171100,271933180,4270,4270,4270,4270,0
20230728,171000,271933180,4270,4270,4270,4270,0
20230728,170900,271933180,4270,4270,4270,4270,0
20230728,170800,271933180,4270,4270,4270,4270,0
20230728,170700,271933180,4270,4270,4270,4270,0
20230728,170600,271933180,4270,4270,4270,4270,0
20230728,170500,271933180,4270,4270,4270,4270,0
20230728,170400,271933180,4270,4270,4270,4270,0
20230728,170300,271933180,4270,4270,4270,4270,0
20230728,170200,271933180,4270,4270,4270,4270,0
20230728,170100,271933180,4270,4270,4270,4270,0
20230728,170000,271933180,4270,4270,4270,4270,0
20230728,165900,271933180,4270,4270,4270,4270,0
20230728,165800,271933180,4270,4270,4270,4270,0
20230728,165700,271933180,4270,4270,4270,4270,0
20230728,165600,271933180,4270,4270,4270,4270,0
20230728,165500,271933180,4270,4270,4270,4270,0
20230728,165400,271933180,4270,4270,4270,4270,1917
20230728,165300,271933180,4270,4270,4270,4270,0
20230728,165200,271933180,4270,4270,4270,4270,0
20230728,165100,271933180,4270,4270,4270,4270,0
20230728,165000,271933180,4270,4270,4270,4270,0
20230728,164900,271933180,4270,4270,4270,4270,0
20230728,164800,271933180,4270,4270,4270,4270,0
20230728,164700,271933180,4270,4270,4270,4270,0
20230728,164600,271933180,4270,4270,4270,4270,0
20230728,164500,271933180,4270,4270,4270,4270,0
20230728,164400,271933180,4270,4270,4270,4270,0
20230728,164300,271933180,4270,4270,4270,4270,0
20230728,164200,271933180,4270,4270,4270,4270,0
20230728,164100,271933180,4270,4270,4270,4270,0
20230728,164000,271933180,4270,4270,4270,4270,0
20230728,163900,271933180,4270,4270,4270,4270,0
20230728,163800,271933180,4270,4270,4270,4270,0
20230728,163700,271933180,4270,4270,4270,4270,0
20230728,163600,271933180,4270,4270,4270,4270,0
20230728,163500,271933180,4270,4270,4270,4270,0
20230728,163400,271933180,4270,4270,4270,4270,0
20230728,163300,271933180,4270,4270,4270,4270,0
20230728,163200,271933180,4270,4270,4270,4270,0
20230728,163100,271933180,4270,4270,4270,4270,0
20230728,163000,271933180,4270,4270,4270,4270,0
20230728,162900,271933180,4270,4270,4270,4270,0
20230728,162800,271933180,4270,4270,4270,4270,0
20230728,162700,271933180,4270,4270,4270,4270,0
20230728,162600,271933180,4270,4270,4270,4270,0
20230728,162500,271933180,4270,4270,4270,4270,0
20230728,162400,271933180,4270,4270,4270,4270,1917
20230728,162300,271933180,4270,4270,4270,4270,0
20230728,162200,271933180,4270,4270,4270,4270,0
20230728,162100,271933180,4270,4270,4270,4270,0
20230728,162000,271933180,4270,4270,4270,4270,0
20230728,161900,271933180,4270,4270,4270,4270,0
20230728,161800,271933180,4270,4270,4270,4270,0
20230728,161700,271933180,4270,4270,4270,4270,0
20230728,161600,271933180,4270,4270,4270,4270,0
20230728,161500,271933180,4270,4270,4270,4270,0
20230728,161400,271933180,4270,4270,4270,4270,0
20230728,161300,271933180,4270,4270,4270,4270,0
20230728,161200,271933180,4270,4270,4270,4270,0
20230728,161100,271933180,4270,4270,4270,4270,0
20230728,161000,271933180,4270,4270,4270,4270,0
20230728,160900,271933180,4270,4270,4270,4270,0
20230728,160800,271933180,4270,4270,4270,4270,0
20230728,160700,271933180,4270,4270,4270,4270,0
20230728,160600,271933180,4270,4270,4270,4270,0
20230728,160500,271933180,4270,4270,4270,4270,0
20230728,160400,271933180,4270,4270,4270,4270,0
20230728,160300,271933180,4270,4270,4270,4270,0
20230728,160200,271933180,4270,4270,4270,4270,0
20230728,160100,271933180,4270,4270,4270,4270,0
20230728,160000,271933180,4270,4270,4270,4270,0
20230728,155900,271933180,4270,4270,4270,4270,0
20230728,155800,271933180,4270,4270,4270,4270,0
20230728,155700,271933180,4270,4270,4270,4270,0
20230728,155600,271933180,4270,4270,4270,4270,0
20230728,155500,271933180,4270,4270,4270,4270,0
20230728,155400,271933180,4270,4270,4270,4270,1917
20230728,155300,271933180,4270,4270,4270,4270,0
20230728,155200,271933180,4270,4270,4270,4270,0
20230728,155100,271933180,4270,4270,4270,4270,0
20230728,155000,271933180,4270,4270,4270,4270,0
20230728,154900,271933180,4270,4270,4270,4270,0
20230728,154800,271933180,4270,4270,4270,4270,0
20230728,154700,271933180,4270,4270,4270,4270,0
20230728,154600,271933180,4270,4270,4270,4270,0
20230728,154500,271933180,4270,4270,4270,4270,0
20230728,154400,271933180,4270,4270,4270,4270,0
20230728,154300,271933180,4270,4270,4270,4270,0
20230728,154200,271933180,4270,4270,4270,4270,0
20230728,154100,271933180,4270,4270,4270,4270,0
20230728,154000,271933180,4270,4270,4270,4270,0
20230728,153900,271933180,4270,4270,4270,4270,0
20230728,153800,271933180,4270,4270,4270,4270,0
20230728,153700,271933180,4270,4270,4270,4270,0
20230728,153600,271933180,4270,4270,4270,4270,0
20230728,153500,271933180,4270,4270,4270,4270,0
20230728,153400,271933180,4270,4270,4270,4270,0
20230728,153300,271933180,4270,4270,4270,4270,0
20230728,153200,271933180,4270,4270,4270,4270,0
20230728,153100,271933180,4270,4270,4270,4270,0
20230728,153000,271933180,4270,4270,4270,4270,1917
20230728,152900,263747590,4265,4265,4265,4265,0
20230728,152800,263747590,4265,4265,4265,4265,0
20230728,152700,263747590,4265,4265,4265,4265,0
20230728,152600,263747590,4265,4265,4265,4265,0
20230728,152500,263747590,4265,4265,4265,4265,0
20230728,152400,263747590,4265,4265,4265,4265,0
20230728,152300,263747590,4265,4265,4265,4265,0
20230728,152200,263747590,4265,4265,4265,4265,0
20230728,152100,263747590,4265,4265,4265,4265,0
20230728,152000,263747590,4265,4265,4265,4265,0
20230728,151900,263747590,4265,4265,4265,4265,0
20230728,151800,263747590,4265,4230,4265,4230,2600
20230728,151700,252672515,4255,4255,4255,4255,117
20230728,151600,252174680,4255,4255,4255,4255,50
20230728,151500,251961930,4255,4255,4255,4255,0
20230728,151400,251961930,4255,4250,4255,4250,1011
20230728,151300,247665125,4250,4225,4250,4225,51
20230728,151200,247449625,4250,4250,4250,4250,0
20230728,151100,247449625,4250,4245,4250,4245,201
20230728,151000,246596375,4245,4230,4245,4220,721
20230728,150900,243547130,4250,4250,4250,4250,0
20230728,150800,243547130,4250,4230,4250,4230,250
20230728,150700,242486630,4250,4245,4250,4245,1500
20230728,150600,236112130,4250,4250,4250,4250,0
20230728,150500,236112130,4250,4250,4250,4250,0
20230728,150400,236112130,4250,4250,4250,4250,668
20230728,150300,233273130,4250,4250,4250,4250,1000
20230728,150200,229023130,4250,4240,4250,4240,3000
20230728,150100,216280220,4245,4245,4245,4245,0
20230728,150000,216280220,4245,4245,4245,4245,0
20230728,145900,216280220,4245,4245,4245,4245,0
20230728,145800,216280220,4245,4245,4245,4245,0
20230728,145700,216280220,4245,4245,4245,4245,0
20230728,145600,216280220,4245,4240,4245,4235,171
20230728,145500,215555035,4245,4240,4245,4240,4
20230728,145400,215538065,4245,4230,4245,4230,3983
20230728,145300,198649695,4235,4235,4235,4235,0
20230728,145200,198649695,4235,4230,4235,4230,200
20230728,145100,197802855,4240,4240,4240,4240,0
20230728,145000,197802855,4240,4240,4240,4240,0
20230728,144900,197802855,4240,4240,4240,4240,0
20230728,144800,197802855,4240,4240,4240,4240,0
20230728,144700,197802855,4240,4240,4240,4240,0
20230728,144600,197802855,4240,4240,4240,4240,0
20230728,144500,197802855,4240,4240,4240,4240,0
20230728,144400,197802855,4240,4240,4240,4240,0
20230728,144300,197802855,4240,4240,4240,4240,0
20230728,144200,197802855,4240,4240,4240,4240,0
20230728,144100,197802855,4240,4240,4240,4240,0
20230728,144000,197802855,4240,4240,4240,4240,0
20230728,143900,197802855,4240,4240,4240,4240,0
20230728,143800,197802855,4240,4240,4240,4240,0
20230728,143700,197802855,4240,4235,4240,4235,20
20230728,143600,197718120,4215,4215,4215,4215,177
20230728,143500,196972065,4215,4215,4215,4215,0
20230728,143400,196972065,4215,4215,4215,4215,1
20230728,143300,196967850,4215,4215,4215,4215,159
20230728,143200,196297665,4245,4245,4245,4245,0
20230728,143100,196297665,4245,4230,4245,4230,4
20230728,143000,196280730,4230,4230,4230,4230,500
20230728,142900,194165730,4245,4245,4245,4245,0
20230728,142800,194165730,4245,4245,4245,4245,0
20230728,142700,194165730,4245,4245,4245,4245,0
20230728,142600,194165730,4245,4245,4245,4245,0
20230728,142500,194165730,4245,4245,4245,4245,0
20230728,142400,194165730,4245,4245,4245,4245,0
20230728,142300,194165730,4245,4245,4245,4245,0
20230728,142200,194165730,4245,4245,4245,4245,0
20230728,142100,194165730,4245,4245,4245,4245,0
20230728,142000,194165730,4245,4245,4245,4245,0
20230728,141900,194165730,4245,4245,4245,4245,0
20230728,141800,194165730,4245,4245,4245,4245,0
20230728,141700,194165730,4245,4245,4245,4245,2
20230728,141600,194157240,4250,4250,4250,4250,0
20230728,141500,194157240,4250,4250,4250,4250,0
20230728,141400,194157240,4250,4250,4250,4250,0
20230728,141300,194157240,4250,4250,4250,4245,280
20230728,141200,192967740,4245,4240,4245,4240,1951
20230728,141100,184686460,4240,4240,4240,4240,0
20230728,141000,184686460,4240,4240,4240,4240,0
20230728,140900,184686460,4240,4225,4240,4225,901
20230728,140800,180869255,4230,4230,4230,4230,4
20230728,140700,180852335,4235,4230,4235,4225,1022
20230728,140600,176526450,4230,4230,4230,4230,0
20230728,140500,176526450,4230,4230,4230,4230,0
20230728,140400,176526450,4230,4230,4230,4230,0
20230728,140300,176526450,4230,4230,4230,4230,0
20230728,140200,176526450,4230,4230,4230,4230,0
20230728,140100,176526450,4230,4230,4230,4230,0
20230728,140000,176526450,4230,4230,4230,4230,0
20230728,135900,176526450,4230,4230,4230,4230,20
20230728,135800,176441850,4230,4215,4230,4215,894
20230728,135700,172673235,4230,4230,4230,4230,0
20230728,135600,172673235,4230,4230,4230,4230,236
20230728,135500,171674955,4230,4230,4230,4230,100
20230728,135400,171251955,4235,4210,4235,4210,7230
20230728,135300,140727185,4215,4210,4215,4205,520
20230728,135200,138538065,4210,4210,4210,4210,0
20230728,135100,138538065,4210,4210,4210,4210,0
20230728,135000,138538065,4210,4210,4210,4210,0
20230728,134900,138538065,4210,4210,4210,4210,0
20230728,134800,138538065,4210,4210,4210,4210,0
20230728,134700,138538065,4210,4210,4210,4210,0
20230728,134600,138538065,4210,4210,4210,4210,0
20230728,134500,138538065,4210,4210,4210,4210,1
20230728,134400,138533855,4215,4215,4215,4215,0
20230728,134300,138533855,4215,4215,4215,4215,0
20230728,134200,138533855,4215,4205,4215,4185,813
20230728,134100,135131170,4210,4210,4210,4210,305
20230728,134000,133847120,4210,4210,4210,4210,0
20230728,133900,133847120,4210,4210,4210,4210,0
20230728,133800,133847120,4210,4210,4210,4210,1
20230728,133700,133842910,4180,4180,4180,4180,0
20230728,133600,133842910,4180,4190,4190,4180,100
20230728,133500,133424650,4210,4210,4210,4210,0
20230728,133400,133424650,4210,4210,4210,4210,0
20230728,133300,133424650,4210,4210,4210,4210,0
20230728,133200,133424650,4210,4210,4210,4210,0
20230728,133100,133424650,4210,4210,4210,4210,0
20230728,133000,133424650,4210,4210,4210,4210,0
20230728,132900,133424650,4210,4210,4210,4210,0
20230728,132800,133424650,4210,4210,4210,4210,0
20230728,132700,133424650,4210,4210,4210,4210,0
20230728,132600,133424650,4210,4210,4210,4210,13
20230728,132500,133369920,4210,4190,4210,4190,520
20230728,132400,131190600,4210,4210,4210,4210,0
20230728,132300,131190600,4210,4210,4210,4210,10
20230728,132200,131148500,4185,4185,4185,4185,50
20230728,132100,130939250,4210,4210,4210,4210,1
20230728,132000,130935040,4210,4210,4210,4180,104
20230728,131900,130497230,4210,4210,4210,4210,0
20230728,131800,130497230,4210,4210,4210,4210,0
20230728,131700,130497230,4210,4210,4210,4210,0
20230728,131600,130497230,4210,4210,4210,4210,0
20230728,131500,130497230,4210,4210,4210,4210,0
20230728,131400,130497230,4210,4210,4210,4210,2
20230728,131300,130488810,4180,4180,4180,4180,90
20230728,131200,130112610,4210,4210,4210,4210,0
20230728,131100,130112610,4210,4210,4210,4210,0
20230728,131000,130112610,4210,4210,4210,4210,0
20230728,130900,130112610,4210,4210,4210,4210,0
20230728,130800,130112610,4210,4210,4210,4210,0
20230728,130700,130112610,4210,4210,4210,4210,0
20230728,130600,130112610,4210,4195,4210,4195,273
20230728,130500,128964710,4205,4210,4210,4205,33
20230728,130400,128825935,4205,4205,4205,4205,113
20230728,130300,128350770,4205,4205,4205,4205,13
20230728,130200,128296105,4210,4205,4210,4205,355
20230728,130100,126802475,4205,4205,4205,4205,1
20230728,130000,126798270,4195,4195,4195,4195,6
20230728,125900,126773100,4195,4195,4195,4195,0
20230728,125800,126773100,4195,4195,4195,4195,6
20230728,125700,126747930,4210,4210,4210,4210,1
20230728,125600,126743720,4200,4205,4205,4200,3
20230728,125500,126731115,4210,4210,4210,4210,0
20230728,125400,126731115,4210,4210,4210,4210,1
20230728,125300,126726905,4205,4205,4205,4205,0
20230728,125200,126726905,4205,4205,4205,4205,1
20230728,125100,126722700,4210,4210,4210,4210,0
20230728,125000,126722700,4210,4210,4210,4210,0
20230728,124900,126722700,4210,4205,4210,4205,5
20230728,124800,126701655,4210,4205,4210,4200,40
20230728,124700,126533450,4200,4205,4205,4200,6
20230728,124600,126508225,4210,4210,4210,4210,0
20230728,124500,126508225,4210,4210,4210,4210,0
20230728,124400,126508225,4210,4210,4210,4210,5
20230728,124300,126487175,4210,4210,4210,4210,0
20230728,124200,126487175,4210,4210,4210,4210,0
20230728,124100,126487175,4210,4210,4210,4210,0
20230728,124000,126487175,4210,4210,4210,4210,0
20230728,123900,126487175,4210,4210,4210,4210,0
20230728,123800,126487175,4210,4210,4210,4210,31
20230728,123700,126356665,4210,4200,4210,4200,176
20230728,123600,125617455,4210,4210,4210,4210,0
20230728,123500,125617455,4210,4210,4210,4210,0
20230728,123400,125617455,4210,4210,4210,4210,0
20230728,123300,125617455,4210,4210,4210,4210,120
20230728,123200,125112255,4210,4210,4210,4210,10
20230728,123100,125070155,4210,4210,4210,4210,70
20230728,123000,124775455,4210,4210,4210,4210,5
20230728,122900,124754405,4215,4215,4215,4215,0
20230728,122800,124754405,4215,4215,4215,4215,0
20230728,122700,124754405,4215,4215,4215,4215,0
20230728,122600,124754405,4215,4215,4215,4215,0
20230728,122500,124754405,4215,4215,4215,4215,0
20230728,122400,124754405,4215,4215,4215,4215,0
20230728,122300,124754405,4215,4215,4215,4215,47
20230728,122200,124556300,4215,4215,4215,4215,0
20230728,122100,124556300,4215,4210,4215,4210,264
20230728,122000,123444755,4220,4220,4220,4220,7
20230728,121900,123415215,4220,4220,4220,4220,0
20230728,121800,123415215,4220,4220,4220,4220,0
20230728,121700,123415215,4220,4220,4220,4220,0
20230728,121600,123415215,4220,4220,4220,4220,0
20230728,121500,123415215,4220,4220,4220,4220,1
20230728,121400,123410995,4210,4210,4210,4210,0
20230728,121300,123410995,4210,4210,4210,4210,0
20230728,121200,123410995,4210,4210,4210,4210,0
20230728,121100,123410995,4210,4210,4210,4210,64
20230728,121000,123141555,4225,4225,4225,4225,0
20230728,120900,123141555,4225,4225,4225,4225,0
20230728,120800,123141555,4225,4225,4225,4225,0
20230728,120700,123141555,4225,4225,4225,4225,0
20230728,120600,123141555,4225,4225,4225,4225,0
20230728,120500,123141555,4225,4225,4225,4225,0
20230728,120400,123141555,4225,4225,4225,4225,0
20230728,120300,123141555,4225,4225,4225,4225,0
20230728,120200,123141555,4225,4225,4225,4225,0
20230728,120100,123141555,4225,4225,4225,4225,0
20230728,120000,123141555,4225,4225,4225,4225,0
20230728,115900,123141555,4225,4225,4225,4225,0
20230728,115800,123141555,4225,4225,4225,4225,0
20230728,115700,123141555,4225,4225,4225,4225,0
20230728,115600,123141555,4225,4225,4225,4225,0
20230728,115500,123141555,4225,4210,4225,4210,4
20230728,115400,123124675,4225,4225,4225,4225,0
20230728,115300,123124675,4225,4225,4225,4225,50
20230728,115200,122913425,4225,4225,4225,4225,0
20230728,115100,122913425,4225,4225,4225,4225,0
20230728,115000,122913425,4225,4225,4225,4225,0
20230728,114900,122913425,4225,4225,4225,4225,0
20230728,114800,122913425,4225,4225,4225,4225,0
20230728,114700,122913425,4225,4225,4225,4225,0
20230728,114600,122913425,4225,4225,4225,4225,0
20230728,114500,122913425,4225,4225,4225,4225,0
20230728,114400,122913425,4225,4225,4225,4225,2
20230728,114300,122904975,4220,4225,4230,4220,966
20230728,114200,118826900,4225,4225,4225,4225,194
20230728,114100,118007250,4220,4220,4220,4220,16
20230728,114000,117939730,4225,4225,4225,4225,0
20230728,113900,117939730,4225,4205,4225,4205,182
20230728,113800,117173185,4215,4215,4215,4215,0
20230728,113700,117173185,4215,4205,4215,4205,1911
20230728,113600,109129460,4205,4205,4205,4205,0
20230728,113500,109129460,4205,4205,4205,4205,0
20230728,113400,109129460,4205,4205,4205,4205,0
20230728,113300,109129460,4205,4205,4205,4205,0
20230728,113200,109129460,4205,4190,4205,4165,702
20230728,113100,106203940,4205,4205,4205,4205,0
20230728,113000,106203940,4205,4205,4205,4205,0
20230728,112900,106203940,4205,4205,4205,4205,0
20230728,112800,106203940,4205,4205,4205,4205,10
20230728,112700,106161890,4205,4205,4205,4205,0
20230728,112600,106161890,4205,4205,4205,4205,0
20230728,112500,106161890,4205,4205,4205,4205,0
20230728,112400,106161890,4205,4205,4205,4205,198
20230728,112300,105329300,4165,4185,4185,4165,1143
20230728,112200,100558490,4210,4210,4210,4210,0
20230728,112100,100558490,4210,4210,4210,4210,0
20230728,112000,100558490,4210,4210,4210,4210,0
20230728,111900,100558490,4210,4190,4210,4190,642
20230728,111800,97865495,4195,4195,4195,4195,0
20230728,111700,97865495,4195,4195,4195,4195,0
20230728,111600,97865495,4195,4195,4195,4195,0
20230728,111500,97865495,4195,4195,4195,4195,0
20230728,111400,97865495,4195,4195,4195,4195,0
20230728,111300,97865495,4195,4195,4195,4195,0
20230728,111200,97865495,4195,4195,4195,4195,0
20230728,111100,97865495,4195,4195,4195,4195,0
20230728,111000,97865495,4195,4195,4195,4195,500
20230728,110900,95767995,4195,4195,4195,4195,0
20230728,110800,95767995,4195,4195,4195,4195,12
20230728,110700,95717655,4205,4205,4205,4205,0
20230728,110600,95717655,4205,4205,4205,4205,0
20230728,110500,95717655,4205,4205,4205,4205,1
20230728,110400,95713450,4205,4205,4205,4205,0
20230728,110300,95713450,4205,4205,4205,4205,0
20230728,110200,95713450,4205,4205,4205,4205,0
20230728,110100,95713450,4205,4205,4205,4205,0
20230728,110000,95713450,4205,4205,4205,4205,0
20230728,105900,95713450,4205,4205,4205,4205,0
20230728,105800,95713450,4205,4205,4205,4205,0
20230728,105700,95713450,4205,4205,4205,4205,0
20230728,105600,95713450,4205,4205,4205,4205,0
20230728,105500,95713450,4205,4205,4205,4205,0
20230728,105400,95713450,4205,4205,4205,4205,0
20230728,105300,95713450,4205,4205,4205,4205,0
20230728,105200,95713450,4205,4205,4205,4205,0
20230728,105100,95713450,4205,4205,4205,4205,0
20230728,105000,95713450,4205,4205,4205,4205,0
20230728,104900,95713450,4205,4205,4205,4205,0
20230728,104800,95713450,4205,4200,4205,4200,103
20230728,104700,95280770,4205,4200,4205,4200,20
20230728,104600,95196760,4210,4195,4210,4195,498
20230728,104500,93104885,4200,4200,4200,4200,0
20230728,104400,93104885,4200,4200,4200,4200,0
20230728,104300,93104885,4200,4200,4200,4200,0
20230728,104200,93104885,4200,4200,4200,4200,3
20230728,104100,93092285,4180,4180,4205,4180,1564
20230728,104000,86553570,4205,4205,4205,4205,0
20230728,103900,86553570,4205,4205,4205,4205,0
20230728,103800,86553570,4205,4195,4205,4195,44
20230728,103700,86368770,4210,4205,4210,4200,17
20230728,103600,86297270,4215,4210,4215,4210,99
20230728,103500,85880465,4210,4210,4210,4210,252
20230728,103400,84819545,4210,4205,4210,4205,21
20230728,103300,84731185,4205,4185,4205,4185,1863
20230728,103200,76918650,4185,4180,4185,4180,12
20230728,103100,76868485,4180,4185,4185,4180,519
20230728,103000,74698970,4185,4170,4185,4170,417
20230728,102900,72957575,4125,4175,4180,4125,1538
20230728,102800,66599795,4175,4175,4175,4175,0
20230728,102700,66599795,4175,4175,4175,4175,0
20230728,102600,66599795,4175,4175,4175,4175,0
20230728,102500,66599795,4175,4175,4175,4175,0
20230728,102400,66599795,4175,4175,4175,4175,0
20230728,102300,66599795,4175,4175,4175,4175,0
20230728,102200,66599795,4175,4175,4175,4175,2
20230728,102100,66591445,4170,4170,4170,4170,304
20230728,102000,65323765,4170,4170,4170,4170,0
20230728,101900,65323765,4170,4170,4170,4170,0
20230728,101800,65323765,4170,4170,4170,4170,0
20230728,101700,65323765,4170,4170,4170,4170,12
20230728,101600,65273725,4170,4170,4170,4170,1
20230728,101500,65269555,4175,4175,4175,4175,0
20230728,101400,65269555,4175,4175,4175,4175,0
20230728,101300,65269555,4175,4175,4175,4175,7
20230728,101200,65240330,4165,4165,4165,4165,133
20230728,101100,64686385,4160,4160,4160,4160,1
20230728,101000,64682225,4165,4165,4165,4165,0
20230728,100900,64682225,4165,4165,4165,4165,0
20230728,100800,64682225,4165,4165,4165,4165,0
20230728,100700,64682225,4165,4165,4165,4165,0
20230728,100600,64682225,4165,4165,4165,4165,0
20230728,100500,64682225,4165,4165,4165,4165,0
20230728,100400,64682225,4165,4160,4165,4160,15
20230728,100300,64619810,4160,4160,4160,4160,17
20230728,100200,64549090,4165,4155,4165,4155,483
20230728,100100,62540670,4155,4155,4155,4155,0
20230728,100000,62540670,4155,4155,4155,4155,0
20230728,095900,62540670,4155,4150,4155,4150,13
20230728,095800,62486705,4155,4155,4155,4155,1
20230728,095700,62482550,4155,4155,4155,4155,0
20230728,095600,62482550,4155,4155,4155,4155,0
20230728,095500,62482550,4155,4155,4155,4155,0
20230728,095400,62482550,4155,4155,4155,4155,0
20230728,095300,62482550,4155,4135,4155,4130,134
20230728,095200,61927830,4155,4155,4155,4155,0
20230728,095100,61927830,4155,4155,4155,4155,0
20230728,095000,61927830,4155,4155,4155,4155,0
20230728,094900,61927830,4155,4155,4155,4155,0
20230728,094800,61927830,4155,4155,4155,4155,0
20230728,094700,61927830,4155,4155,4155,4155,0
20230728,094600,61927830,4155,4155,4155,4155,0
20230728,094500,61927830,4155,4155,4155,4155,0
20230728,094400,61927830,4155,4155,4155,4155,0
20230728,094300,61927830,4155,4155,4155,4155,0
20230728,094200,61927830,4155,4155,4155,4155,0
20230728,094100,61927830,4155,4140,4155,4140,226
20230728,094000,60991025,4145,4145,4145,4145,0
20230728,093900,60991025,4145,4145,4145,4145,0
20230728,093800,60991025,4145,4140,4145,4120,92
20230728,093700,60610160,4145,4135,4145,4135,83
20230728,093600,60266545,4140,4140,4140,4140,0
20230728,093500,60266545,4140,4125,4140,4125,60
20230728,093400,60019015,4140,4140,4140,4140,0
20230728,093300,60019015,4140,4140,4140,4140,0
20230728,093200,60019015,4140,4140,4140,4140,0
20230728,093100,60019015,4140,4140,4140,4140,0
20230728,093000,60019015,4140,4140,4140,4140,0
20230728,092900,60019015,4140,4140,4140,4140,15
20230728,092800,59956915,4140,4140,4140,4140,0
20230728,092700,59956915,4140,4140,4140,4140,0
20230728,092600,59956915,4140,4140,4140,4140,0
20230728,092500,59956915,4140,4140,4140,4140,1
20230728,092400,59952775,4140,4125,4140,4120,201
20230728,092300,59124620,4140,4140,4140,4140,0
20230728,092200,59124620,4140,4125,4140,4125,83
20230728,092100,58782230,4145,4145,4145,4145,0
20230728,092000,58782230,4145,4145,4145,4145,0
20230728,091900,58782230,4145,4130,4145,4130,21
20230728,091800,58695485,4145,4145,4145,4125,502
20230728,091700,56624695,4145,4145,4145,4145,0
20230728,091600,56624695,4145,4145,4145,4145,0
20230728,091500,56624695,4145,4145,4145,4145,0
20230728,091400,56624695,4145,4145,4145,4145,2
20230728,091300,56616405,4135,4135,4135,4135,1
20230728,091200,56612270,4135,4135,4135,4135,2
20230728,091100,56604000,4145,4130,4145,4130,781
20230728,091000,53375300,4130,4130,4130,4130,157
20230728,090900,52726890,4130,4120,4130,4120,71
20230728,090800,52434360,4120,4125,4125,4120,57
20230728,090700,52199475,4135,4120,4135,4120,20
20230728,090600,52117060,4120,4120,4120,4120,11
20230728,090500,52071740,4100,4090,4100,4090,237
20230728,090400,51100340,4090,4080,4090,4075,985
20230728,090300,47074895,4080,4075,4080,4075,522
20230728,090200,44945190,4070,4035,4070,4035,1023
20230728,090100,40800640,4065,4055,4065,4055,754
20230728,090000,37743095,4055,4010,4055,4010,9412