KissMeData/038680/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191200,193853645,4635,4635,4635,4635,2605
20230728,191100,193853645,4635,4635,4635,4635,0
20230728,191000,193853645,4635,4635,4635,4635,0
20230728,190900,193853645,4635,4635,4635,4635,0
20230728,190800,193853645,4635,4635,4635,4635,0
20230728,190700,193853645,4635,4635,4635,4635,0
20230728,190600,193853645,4635,4635,4635,4635,0
20230728,190500,193853645,4635,4635,4635,4635,0
20230728,190400,193853645,4635,4635,4635,4635,0
20230728,190300,193853645,4635,4635,4635,4635,0
20230728,190200,193853645,4635,4635,4635,4635,0
20230728,190100,193853645,4635,4635,4635,4635,0
20230728,190000,193853645,4635,4635,4635,4635,0
20230728,185900,193853645,4635,4635,4635,4635,0
20230728,185800,193853645,4635,4635,4635,4635,0
20230728,185700,193853645,4635,4635,4635,4635,0
20230728,185600,193853645,4635,4635,4635,4635,0
20230728,185500,193853645,4635,4635,4635,4635,0
20230728,185400,193853645,4635,4635,4635,4635,0
20230728,185300,193853645,4635,4635,4635,4635,0
20230728,185200,193853645,4635,4635,4635,4635,0
20230728,185100,193853645,4635,4635,4635,4635,0
20230728,185000,193853645,4635,4635,4635,4635,0
20230728,184900,193853645,4635,4635,4635,4635,0
20230728,184800,193853645,4635,4635,4635,4635,0
20230728,184700,193853645,4635,4635,4635,4635,0
20230728,184600,193853645,4635,4635,4635,4635,0
20230728,184500,193853645,4635,4635,4635,4635,0
20230728,184400,193853645,4635,4635,4635,4635,0
20230728,184300,193853645,4635,4635,4635,4635,0
20230728,184200,193853645,4635,4635,4635,4635,2605
20230728,184100,193853645,4635,4635,4635,4635,0
20230728,184000,193853645,4635,4635,4635,4635,0
20230728,183900,193853645,4635,4635,4635,4635,0
20230728,183800,193853645,4635,4635,4635,4635,0
20230728,183700,193853645,4635,4635,4635,4635,0
20230728,183600,193853645,4635,4635,4635,4635,0
20230728,183500,193853645,4635,4635,4635,4635,0
20230728,183400,193853645,4635,4635,4635,4635,0
20230728,183300,193853645,4635,4635,4635,4635,0
20230728,183200,193853645,4635,4635,4635,4635,0
20230728,183100,193853645,4635,4635,4635,4635,0
20230728,183000,193853645,4635,4635,4635,4635,0
20230728,182900,193853645,4635,4635,4635,4635,0
20230728,182800,193853645,4635,4635,4635,4635,0
20230728,182700,193853645,4635,4635,4635,4635,0
20230728,182600,193853645,4635,4635,4635,4635,0
20230728,182500,193853645,4635,4635,4635,4635,0
20230728,182400,193853645,4635,4635,4635,4635,0
20230728,182300,193853645,4635,4635,4635,4635,0
20230728,182200,193853645,4635,4635,4635,4635,0
20230728,182100,193853645,4635,4635,4635,4635,0
20230728,182000,193853645,4635,4635,4635,4635,0
20230728,181900,193853645,4635,4635,4635,4635,0
20230728,181800,193853645,4635,4635,4635,4635,0
20230728,181700,193853645,4635,4635,4635,4635,0
20230728,181600,193853645,4635,4635,4635,4635,0
20230728,181500,193853645,4635,4635,4635,4635,0
20230728,181400,193853645,4635,4635,4635,4635,0
20230728,181300,193853645,4635,4635,4635,4635,0
20230728,181200,193853645,4635,4635,4635,4635,2605
20230728,181100,193853645,4635,4635,4635,4635,0
20230728,181000,193853645,4635,4635,4635,4635,0
20230728,180900,193853645,4635,4635,4635,4635,0
20230728,180800,193853645,4635,4635,4635,4635,0
20230728,180700,193853645,4635,4635,4635,4635,0
20230728,180600,193853645,4635,4635,4635,4635,0
20230728,180500,193853645,4635,4635,4635,4635,0
20230728,180400,193853645,4635,4635,4635,4635,0
20230728,180300,193853645,4635,4635,4635,4635,0
20230728,180200,193853645,4635,4635,4635,4635,0
20230728,180100,193853645,4635,4635,4635,4635,0
20230728,180000,193853645,4635,4635,4635,4635,0
20230728,175900,193853645,4635,4635,4635,4635,0
20230728,175800,193853645,4635,4635,4635,4635,0
20230728,175700,193853645,4635,4635,4635,4635,0
20230728,175600,193853645,4635,4635,4635,4635,0
20230728,175500,193853645,4635,4635,4635,4635,0
20230728,175400,193853645,4635,4635,4635,4635,0
20230728,175300,193853645,4635,4635,4635,4635,0
20230728,175200,193853645,4635,4635,4635,4635,0
20230728,175100,193853645,4635,4635,4635,4635,0
20230728,175000,193853645,4635,4635,4635,4635,0
20230728,174900,193853645,4635,4635,4635,4635,0
20230728,174800,193853645,4635,4635,4635,4635,0
20230728,174700,193853645,4635,4635,4635,4635,0
20230728,174600,193853645,4635,4635,4635,4635,0
20230728,174500,193853645,4635,4635,4635,4635,0
20230728,174400,193853645,4635,4635,4635,4635,0
20230728,174300,193853645,4635,4635,4635,4635,0
20230728,174200,193853645,4635,4635,4635,4635,2605
20230728,174100,193853645,4635,4635,4635,4635,0
20230728,174000,193853645,4635,4635,4635,4635,0
20230728,173900,193853645,4635,4635,4635,4635,0
20230728,173800,193853645,4635,4635,4635,4635,0
20230728,173700,193853645,4635,4635,4635,4635,0
20230728,173600,193853645,4635,4635,4635,4635,0
20230728,173500,193853645,4635,4635,4635,4635,0
20230728,173400,193853645,4635,4635,4635,4635,0
20230728,173300,193853645,4635,4635,4635,4635,0
20230728,173200,193853645,4635,4635,4635,4635,0
20230728,173100,193853645,4635,4635,4635,4635,0
20230728,173000,193853645,4635,4635,4635,4635,0
20230728,172900,193853645,4635,4635,4635,4635,0
20230728,172800,193853645,4635,4635,4635,4635,0
20230728,172700,193853645,4635,4635,4635,4635,0
20230728,172600,193853645,4635,4635,4635,4635,0
20230728,172500,193853645,4635,4635,4635,4635,0
20230728,172400,193853645,4635,4635,4635,4635,0
20230728,172300,193853645,4635,4635,4635,4635,0
20230728,172200,193853645,4635,4635,4635,4635,0
20230728,172100,193853645,4635,4635,4635,4635,0
20230728,172000,193853645,4635,4635,4635,4635,0
20230728,171900,193853645,4635,4635,4635,4635,0
20230728,171800,193853645,4635,4635,4635,4635,0
20230728,171700,193853645,4635,4635,4635,4635,0
20230728,171600,193853645,4635,4635,4635,4635,0
20230728,171500,193853645,4635,4635,4635,4635,0
20230728,171400,193853645,4635,4635,4635,4635,0
20230728,171300,193853645,4635,4635,4635,4635,0
20230728,171200,193853645,4635,4635,4635,4635,2605
20230728,171100,193853645,4635,4635,4635,4635,0
20230728,171000,193853645,4635,4635,4635,4635,0
20230728,170900,193853645,4635,4635,4635,4635,0
20230728,170800,193853645,4635,4635,4635,4635,0
20230728,170700,193853645,4635,4635,4635,4635,0
20230728,170600,193853645,4635,4635,4635,4635,0
20230728,170500,193853645,4635,4635,4635,4635,0
20230728,170400,193853645,4635,4635,4635,4635,0
20230728,170300,193853645,4635,4635,4635,4635,0
20230728,170200,193853645,4635,4635,4635,4635,0
20230728,170100,193853645,4635,4635,4635,4635,0
20230728,170000,193853645,4635,4635,4635,4635,0
20230728,165900,193853645,4635,4635,4635,4635,0
20230728,165800,193853645,4635,4635,4635,4635,0
20230728,165700,193853645,4635,4635,4635,4635,0
20230728,165600,193853645,4635,4635,4635,4635,0
20230728,165500,193853645,4635,4635,4635,4635,0
20230728,165400,193853645,4635,4635,4635,4635,0
20230728,165300,193853645,4635,4635,4635,4635,0
20230728,165200,193853645,4635,4635,4635,4635,0
20230728,165100,193853645,4635,4635,4635,4635,0
20230728,165000,193853645,4635,4635,4635,4635,0
20230728,164900,193853645,4635,4635,4635,4635,0
20230728,164800,193853645,4635,4635,4635,4635,0
20230728,164700,193853645,4635,4635,4635,4635,0
20230728,164600,193853645,4635,4635,4635,4635,0
20230728,164500,193853645,4635,4635,4635,4635,0
20230728,164400,193853645,4635,4635,4635,4635,0
20230728,164300,193853645,4635,4635,4635,4635,0
20230728,164200,193853645,4635,4635,4635,4635,2605
20230728,164100,193853645,4635,4635,4635,4635,0
20230728,164000,193853645,4635,4635,4635,4635,0
20230728,163900,193853645,4635,4635,4635,4635,0
20230728,163800,193853645,4635,4635,4635,4635,0
20230728,163700,193853645,4635,4635,4635,4635,0
20230728,163600,193853645,4635,4635,4635,4635,0
20230728,163500,193853645,4635,4635,4635,4635,0
20230728,163400,193853645,4635,4635,4635,4635,0
20230728,163300,193853645,4635,4635,4635,4635,0
20230728,163200,193853645,4635,4635,4635,4635,0
20230728,163100,193853645,4635,4635,4635,4635,0
20230728,163000,193853645,4635,4635,4635,4635,0
20230728,162900,193853645,4635,4635,4635,4635,0
20230728,162800,193853645,4635,4635,4635,4635,0
20230728,162700,193853645,4635,4635,4635,4635,0
20230728,162600,193853645,4635,4635,4635,4635,0
20230728,162500,193853645,4635,4635,4635,4635,0
20230728,162400,193853645,4635,4635,4635,4635,0
20230728,162300,193853645,4635,4635,4635,4635,0
20230728,162200,193853645,4635,4635,4635,4635,0
20230728,162100,193853645,4635,4635,4635,4635,0
20230728,162000,193853645,4635,4635,4635,4635,0
20230728,161900,193853645,4635,4635,4635,4635,0
20230728,161800,193853645,4635,4635,4635,4635,0
20230728,161700,193853645,4635,4635,4635,4635,0
20230728,161600,193853645,4635,4635,4635,4635,0
20230728,161500,193853645,4635,4635,4635,4635,0
20230728,161400,193853645,4635,4635,4635,4635,0
20230728,161300,193853645,4635,4635,4635,4635,0
20230728,161200,193853645,4635,4635,4635,4635,2605
20230728,161100,193853645,4635,4635,4635,4635,0
20230728,161000,193853645,4635,4635,4635,4635,0
20230728,160900,193853645,4635,4635,4635,4635,0
20230728,160800,193853645,4635,4635,4635,4635,0
20230728,160700,193853645,4635,4635,4635,4635,0
20230728,160600,193853645,4635,4635,4635,4635,0
20230728,160500,193853645,4635,4635,4635,4635,0
20230728,160400,193853645,4635,4635,4635,4635,0
20230728,160300,193853645,4635,4635,4635,4635,0
20230728,160200,193853645,4635,4635,4635,4635,0
20230728,160100,193853645,4635,4635,4635,4635,0
20230728,160000,193853645,4635,4635,4635,4635,0
20230728,155900,193853645,4635,4635,4635,4635,0
20230728,155800,193853645,4635,4635,4635,4635,0
20230728,155700,193853645,4635,4635,4635,4635,0
20230728,155600,193853645,4635,4635,4635,4635,0
20230728,155500,193853645,4635,4635,4635,4635,0
20230728,155400,193853645,4635,4635,4635,4635,0
20230728,155300,193853645,4635,4635,4635,4635,0
20230728,155200,193853645,4635,4635,4635,4635,0
20230728,155100,193853645,4635,4635,4635,4635,0
20230728,155000,193853645,4635,4635,4635,4635,0
20230728,154900,193853645,4635,4635,4635,4635,0
20230728,154800,193853645,4635,4635,4635,4635,0
20230728,154700,193853645,4635,4635,4635,4635,0
20230728,154600,193853645,4635,4635,4635,4635,0
20230728,154500,193853645,4635,4635,4635,4635,0
20230728,154400,193853645,4635,4635,4635,4635,0
20230728,154300,193853645,4635,4635,4635,4635,0
20230728,154200,193853645,4635,4635,4635,4635,2605
20230728,154100,193853645,4635,4635,4635,4635,0
20230728,154000,193853645,4635,4635,4635,4635,0
20230728,153900,193853645,4635,4635,4635,4635,0
20230728,153800,193853645,4635,4635,4635,4635,0
20230728,153700,193853645,4635,4635,4635,4635,0
20230728,153600,193853645,4635,4635,4635,4635,0
20230728,153500,193853645,4635,4635,4635,4635,0
20230728,153400,193853645,4635,4635,4635,4635,0
20230728,153300,193853645,4635,4635,4635,4635,0
20230728,153200,193853645,4635,4635,4635,4635,0
20230728,153100,193853645,4635,4635,4635,4635,0
20230728,153000,193853645,4635,4635,4635,4635,2605
20230728,152900,181779470,4695,4695,4695,4695,0
20230728,152800,181779470,4695,4695,4695,4695,0
20230728,152700,181779470,4695,4695,4695,4695,0
20230728,152600,181779470,4695,4695,4695,4695,0
20230728,152500,181779470,4695,4695,4695,4695,0
20230728,152400,181779470,4695,4695,4695,4695,0
20230728,152300,181779470,4695,4695,4695,4695,0
20230728,152200,181779470,4695,4695,4695,4695,0
20230728,152100,181779470,4695,4695,4695,4695,0
20230728,152000,181779470,4695,4695,4695,4695,0
20230728,151900,181779470,4695,4695,4695,4695,0
20230728,151800,181779470,4695,4675,4695,4675,307
20230728,151700,180339780,4640,4680,4680,4640,103
20230728,151600,179859185,4690,4690,4690,4690,0
20230728,151500,179859185,4690,4690,4690,4690,0
20230728,151400,179859185,4690,4680,4690,4680,784
20230728,151300,176183950,4680,4680,4680,4680,150
20230728,151200,175481950,4680,4680,4680,4680,0
20230728,151100,175481950,4680,4670,4680,4670,6
20230728,151000,175453900,4675,4675,4675,4675,400
20230728,150900,173583900,4675,4675,4675,4675,0
20230728,150800,173583900,4675,4670,4675,4670,3
20230728,150700,173569885,4675,4675,4675,4675,0
20230728,150600,173569885,4675,4670,4675,4670,3
20230728,150500,173555870,4665,4650,4670,4650,57
20230728,150400,173290785,4675,4675,4675,4675,0
20230728,150300,173290785,4675,4660,4675,4655,7
20230728,150200,173258115,4675,4675,4675,4675,0
20230728,150100,173258115,4675,4670,4675,4665,116
20230728,150000,172716190,4670,4670,4670,4670,0
20230728,145900,172716190,4670,4670,4670,4670,43
20230728,145800,172515380,4675,4675,4675,4675,0
20230728,145700,172515380,4675,4675,4675,4675,0
20230728,145600,172515380,4675,4675,4675,4675,0
20230728,145500,172515380,4675,4675,4675,4675,0
20230728,145400,172515380,4675,4675,4675,4675,0
20230728,145300,172515380,4675,4665,4675,4660,550
20230728,145200,169947675,4665,4655,4665,4655,7
20230728,145100,169915055,4660,4660,4660,4660,50
20230728,145000,169682055,4660,4660,4660,4660,0
20230728,144900,169682055,4660,4660,4660,4660,400
20230728,144800,167818055,4660,4660,4660,4660,10
20230728,144700,167771455,4660,4660,4660,4660,1
20230728,144600,167766795,4655,4655,4655,4655,89
20230728,144500,167352500,4660,4660,4660,4660,100
20230728,144400,166886500,4660,4660,4660,4660,100
20230728,144300,166420500,4660,4655,4660,4655,140
20230728,144200,165768795,4655,4655,4655,4655,0
20230728,144100,165768795,4655,4655,4655,4655,0
20230728,144000,165768795,4655,4655,4655,4655,0
20230728,143900,165768795,4655,4655,4655,4655,0
20230728,143800,165768795,4655,4655,4655,4655,0
20230728,143700,165768795,4655,4655,4655,4655,0
20230728,143600,165768795,4655,4655,4655,4655,0
20230728,143500,165768795,4655,4655,4655,4655,1
20230728,143400,165764140,4635,4635,4635,4635,68
20230728,143300,165448960,4660,4660,4660,4660,0
20230728,143200,165448960,4660,4645,4660,4645,118
20230728,143100,164900835,4645,4645,4645,4645,60
20230728,143000,164622135,4635,4635,4635,4635,207
20230728,142900,163662690,4645,4645,4645,4645,0
20230728,142800,163662690,4645,4645,4645,4645,0
20230728,142700,163662690,4645,4645,4645,4645,0
20230728,142600,163662690,4645,4645,4645,4645,0
20230728,142500,163662690,4645,4645,4645,4645,1
20230728,142400,163658045,4635,4635,4635,4635,0
20230728,142300,163658045,4635,4635,4635,4635,0
20230728,142200,163658045,4635,4630,4635,4630,811
20230728,142100,159900900,4635,4635,4635,4635,0
20230728,142000,159900900,4635,4635,4635,4635,6
20230728,141900,159873090,4635,4635,4635,4630,1400
20230728,141800,153385540,4650,4650,4650,4650,0
20230728,141700,153385540,4650,4650,4650,4650,0
20230728,141600,153385540,4650,4650,4650,4650,0
20230728,141500,153385540,4650,4650,4650,4650,1
20230728,141400,153380890,4645,4645,4645,4645,607
20230728,141300,150561375,4645,4645,4645,4645,0
20230728,141200,150561375,4645,4645,4645,4645,1
20230728,141100,150556730,4640,4640,4640,4640,43
20230728,141000,150357210,4650,4650,4650,4650,0
20230728,140900,150357210,4650,4650,4650,4650,5
20230728,140800,150333960,4655,4655,4655,4655,0
20230728,140700,150333960,4655,4655,4655,4655,30
20230728,140600,150194310,4655,4650,4655,4635,646
20230728,140500,147197990,4660,4660,4660,4660,0
20230728,140400,147197990,4660,4660,4660,4660,0
20230728,140300,147197990,4660,4660,4660,4660,1
20230728,140200,147193330,4650,4650,4650,4650,17
20230728,140100,147114280,4660,4660,4660,4660,0
20230728,140000,147114280,4660,4660,4660,4660,0
20230728,135900,147114280,4660,4660,4660,4660,0
20230728,135800,147114280,4660,4660,4660,4660,0
20230728,135700,147114280,4660,4660,4660,4660,0
20230728,135600,147114280,4660,4660,4660,4660,0
20230728,135500,147114280,4660,4660,4660,4660,0
20230728,135400,147114280,4660,4660,4660,4660,1
20230728,135300,147109620,4655,4655,4655,4655,0
20230728,135200,147109620,4655,4655,4655,4655,0
20230728,135100,147109620,4655,4655,4655,4655,0
20230728,135000,147109620,4655,4655,4655,4655,0
20230728,134900,147109620,4655,4655,4655,4655,0
20230728,134800,147109620,4655,4655,4655,4655,0
20230728,134700,147109620,4655,4655,4655,4655,644
20230728,134600,144111800,4655,4655,4655,4655,0
20230728,134500,144111800,4655,4655,4655,4655,0
20230728,134400,144111800,4655,4655,4655,4655,0
20230728,134300,144111800,4655,4645,4655,4645,147
20230728,134200,143428975,4655,4655,4655,4655,10
20230728,134100,143382425,4655,4655,4655,4655,0
20230728,134000,143382425,4655,4655,4655,4655,0
20230728,133900,143382425,4655,4655,4655,4655,0
20230728,133800,143382425,4655,4655,4655,4655,0
20230728,133700,143382425,4655,4655,4655,4655,0
20230728,133600,143382425,4655,4655,4655,4655,0
20230728,133500,143382425,4655,4655,4655,4655,0
20230728,133400,143382425,4655,4655,4655,4655,0
20230728,133300,143382425,4655,4655,4655,4655,0
20230728,133200,143382425,4655,4655,4655,4655,7
20230728,133100,143349840,4665,4665,4665,4665,0
20230728,133000,143349840,4665,4665,4665,4665,0
20230728,132900,143349840,4665,4655,4665,4655,14
20230728,132800,143284660,4645,4645,4645,4645,5
20230728,132700,143261435,4645,4655,4655,4645,1020
20230728,132600,138513385,4655,4655,4655,4655,0
20230728,132500,138513385,4655,4655,4655,4655,0
20230728,132400,138513385,4655,4655,4655,4655,5
20230728,132300,138490110,4655,4645,4655,4645,89
20230728,132200,138076305,4655,4655,4655,4655,0
20230728,132100,138076305,4655,4655,4655,4655,0
20230728,132000,138076305,4655,4655,4660,4655,13
20230728,131900,138015785,4655,4655,4655,4655,0
20230728,131800,138015785,4655,4655,4655,4655,0
20230728,131700,138015785,4655,4655,4655,4655,1
20230728,131600,138011130,4660,4650,4660,4650,303
20230728,131500,136602025,4660,4660,4660,4660,0
20230728,131400,136602025,4660,4660,4660,4660,0
20230728,131300,136602025,4660,4660,4660,4660,0
20230728,131200,136602025,4660,4660,4660,4660,0
20230728,131100,136602025,4660,4660,4660,4660,0
20230728,131000,136602025,4660,4660,4660,4660,0
20230728,130900,136602025,4660,4660,4660,4660,0
20230728,130800,136602025,4660,4650,4660,4650,22
20230728,130700,136499655,4665,4665,4665,4665,0
20230728,130600,136499655,4665,4665,4665,4665,0
20230728,130500,136499655,4665,4665,4665,4665,0
20230728,130400,136499655,4665,4665,4665,4665,0
20230728,130300,136499655,4665,4665,4665,4665,0
20230728,130200,136499655,4665,4665,4665,4665,0
20230728,130100,136499655,4665,4665,4665,4665,0
20230728,130000,136499655,4665,4665,4665,4665,0
20230728,125900,136499655,4665,4665,4665,4665,0
20230728,125800,136499655,4665,4665,4665,4665,0
20230728,125700,136499655,4665,4665,4665,4665,8
20230728,125600,136462335,4665,4665,4665,4665,0
20230728,125500,136462335,4665,4665,4665,4665,0
20230728,125400,136462335,4665,4665,4665,4665,0
20230728,125300,136462335,4665,4660,4665,4660,2
20230728,125200,136453010,4665,4665,4665,4665,0
20230728,125100,136453010,4665,4665,4665,4665,0
20230728,125000,136453010,4665,4665,4665,4665,0
20230728,124900,136453010,4665,4665,4665,4665,0
20230728,124800,136453010,4665,4660,4665,4655,7
20230728,124700,136420395,4660,4650,4660,4645,104
20230728,124600,135936800,4665,4665,4665,4665,0
20230728,124500,135936800,4665,4665,4665,4665,0
20230728,124400,135936800,4665,4665,4665,4665,0
20230728,124300,135936800,4665,4665,4665,4665,1
20230728,124200,135932135,4655,4660,4660,4655,4
20230728,124100,135913505,4665,4665,4665,4665,0
20230728,124000,135913505,4665,4665,4665,4665,0
20230728,123900,135913505,4665,4665,4665,4665,1
20230728,123800,135908840,4665,4665,4665,4665,3
20230728,123700,135894845,4665,4665,4665,4665,0
20230728,123600,135894845,4665,4665,4665,4665,0
20230728,123500,135894845,4665,4665,4665,4665,0
20230728,123400,135894845,4665,4665,4665,4665,45
20230728,123300,135684920,4665,4665,4665,4665,0
20230728,123200,135684920,4665,4665,4665,4665,0
20230728,123100,135684920,4665,4665,4665,4665,10
20230728,123000,135638270,4665,4665,4665,4665,115
20230728,122900,135101795,4660,4660,4660,4660,5
20230728,122800,135078495,4660,4660,4660,4660,50
20230728,122700,134845495,4660,4660,4660,4660,0
20230728,122600,134845495,4660,4660,4660,4660,65
20230728,122500,134542595,4660,4660,4660,4660,209
20230728,122400,133568655,4660,4660,4660,4660,0
20230728,122300,133568655,4660,4660,4660,4660,100
20230728,122200,133102655,4660,4660,4660,4660,0
20230728,122100,133102655,4660,4660,4660,4660,0
20230728,122000,133102655,4660,4660,4660,4660,50
20230728,121900,132869655,4660,4660,4660,4660,0
20230728,121800,132869655,4660,4660,4660,4660,0
20230728,121700,132869655,4660,4660,4660,4660,151
20230728,121600,132165995,4660,4660,4660,4640,103
20230728,121500,131688005,4660,4660,4660,4660,0
20230728,121400,131688005,4660,4660,4660,4660,0
20230728,121300,131688005,4660,4660,4660,4660,0
20230728,121200,131688005,4660,4660,4660,4660,1
20230728,121100,131683345,4635,4640,4640,4635,175
20230728,121000,130871785,4640,4640,4640,4640,72
20230728,120900,130537705,4640,4640,4640,4640,0
20230728,120800,130537705,4640,4640,4640,4640,0
20230728,120700,130537705,4640,4640,4640,4640,0
20230728,120600,130537705,4640,4640,4640,4640,0
20230728,120500,130537705,4640,4640,4640,4640,0
20230728,120400,130537705,4640,4640,4640,4640,22
20230728,120300,130435625,4640,4640,4640,4640,17
20230728,120200,130356745,4640,4640,4640,4640,0
20230728,120100,130356745,4640,4640,4640,4640,0
20230728,120000,130356745,4640,4640,4640,4640,0
20230728,115900,130356745,4640,4640,4640,4640,0
20230728,115800,130356745,4640,4640,4640,4640,0
20230728,115700,130356745,4640,4640,4640,4640,0
20230728,115600,130356745,4640,4640,4640,4640,1
20230728,115500,130352105,4640,4640,4640,4640,0
20230728,115400,130352105,4640,4640,4640,4640,0
20230728,115300,130352105,4640,4640,4640,4640,0
20230728,115200,130352105,4640,4640,4640,4640,0
20230728,115100,130352105,4640,4640,4640,4640,0
20230728,115000,130352105,4640,4640,4640,4640,0
20230728,114900,130352105,4640,4640,4640,4640,0
20230728,114800,130352105,4640,4640,4640,4640,0
20230728,114700,130352105,4640,4645,4645,4640,178
20230728,114600,129526160,4650,4650,4650,4650,0
20230728,114500,129526160,4650,4650,4650,4650,0
20230728,114400,129526160,4650,4650,4650,4650,0
20230728,114300,129526160,4650,4650,4650,4650,0
20230728,114200,129526160,4650,4650,4650,4650,0
20230728,114100,129526160,4650,4650,4650,4650,0
20230728,114000,129526160,4650,4650,4650,4650,0
20230728,113900,129526160,4650,4650,4650,4650,98
20230728,113800,129070460,4640,4640,4640,4640,0
20230728,113700,129070460,4640,4640,4640,4640,0
20230728,113600,129070460,4640,4640,4640,4640,0
20230728,113500,129070460,4640,4640,4640,4640,0
20230728,113400,129070460,4640,4640,4640,4640,0
20230728,113300,129070460,4640,4640,4640,4640,0
20230728,113200,129070460,4640,4640,4640,4640,0
20230728,113100,129070460,4640,4640,4640,4640,0
20230728,113000,129070460,4640,4640,4640,4640,0
20230728,112900,129070460,4640,4640,4640,4640,5
20230728,112800,129047260,4640,4640,4640,4640,50
20230728,112700,128815260,4640,4640,4640,4640,0
20230728,112600,128815260,4640,4640,4640,4640,0
20230728,112500,128815260,4640,4640,4640,4640,0
20230728,112400,128815260,4640,4640,4640,4640,0
20230728,112300,128815260,4640,4640,4640,4640,0
20230728,112200,128815260,4640,4640,4640,4640,70
20230728,112100,128490460,4635,4635,4635,4635,0
20230728,112000,128490460,4635,4635,4635,4635,0
20230728,111900,128490460,4635,4635,4635,4635,0
20230728,111800,128490460,4635,4635,4635,4635,0
20230728,111700,128490460,4635,4635,4635,4635,0
20230728,111600,128490460,4635,4635,4640,4635,1603
20230728,111500,121060540,4640,4640,4640,4640,121
20230728,111400,120499100,4650,4650,4650,4650,0
20230728,111300,120499100,4650,4650,4650,4650,2
20230728,111200,120489800,4640,4640,4640,4640,2000
20230728,111100,111209800,4640,4640,4640,4640,0
20230728,111000,111209800,4640,4640,4640,4640,8
20230728,110900,111172680,4655,4655,4655,4655,0
20230728,110800,111172680,4655,4655,4655,4655,0
20230728,110700,111172680,4655,4655,4655,4655,0
20230728,110600,111172680,4655,4655,4655,4655,0
20230728,110500,111172680,4655,4640,4655,4635,91
20230728,110400,110750870,4655,4655,4655,4655,0
20230728,110300,110750870,4655,4655,4655,4655,50
20230728,110200,110518120,4655,4655,4655,4655,0
20230728,110100,110518120,4655,4655,4655,4655,0
20230728,110000,110518120,4655,4655,4655,4655,0
20230728,105900,110518120,4655,4655,4655,4655,0
20230728,105800,110518120,4655,4655,4655,4655,30
20230728,105700,110378470,4655,4655,4655,4655,1
20230728,105600,110373815,4635,4635,4635,4635,344
20230728,105500,108779375,4635,4635,4635,4635,0
20230728,105400,108779375,4635,4635,4635,4635,151
20230728,105300,108079490,4635,4635,4635,4635,0
20230728,105200,108079490,4635,4635,4635,4635,60
20230728,105100,107801390,4635,4635,4635,4635,0
20230728,105000,107801390,4635,4635,4635,4635,0
20230728,104900,107801390,4635,4635,4635,4635,63
20230728,104800,107509385,4660,4660,4660,4660,12
20230728,104700,107453465,4660,4660,4660,4660,1
20230728,104600,107448805,4660,4660,4660,4660,0
20230728,104500,107448805,4660,4660,4660,4660,0
20230728,104400,107448805,4660,4660,4660,4660,10
20230728,104300,107402205,4660,4660,4660,4660,0
20230728,104200,107402205,4660,4660,4660,4660,0
20230728,104100,107402205,4660,4660,4660,4660,15
20230728,104000,107332305,4660,4660,4660,4660,0
20230728,103900,107332305,4660,4660,4660,4660,0
20230728,103800,107332305,4660,4660,4660,4660,0
20230728,103700,107332305,4660,4660,4660,4660,0
20230728,103600,107332305,4660,4660,4660,4660,1
20230728,103500,107327645,4660,4650,4660,4630,14
20230728,103400,107262535,4640,4640,4640,4640,0
20230728,103300,107262535,4640,4660,4660,4640,5137
20230728,103200,83426835,4665,4665,4665,4665,0
20230728,103100,83426835,4665,4665,4665,4665,0
20230728,103000,83426835,4665,4665,4665,4665,0
20230728,102900,83426835,4665,4665,4665,4665,1
20230728,102800,83422170,4640,4640,4640,4640,0
20230728,102700,83422170,4640,4640,4640,4640,0
20230728,102600,83422170,4640,4640,4640,4640,199
20230728,102500,82498810,4660,4640,4660,4640,2
20230728,102400,82489510,4670,4670,4670,4670,0
20230728,102300,82489510,4670,4670,4670,4670,0
20230728,102200,82489510,4670,4670,4670,4670,40
20230728,102100,82302710,4670,4670,4670,4670,0
20230728,102000,82302710,4670,4640,4670,4640,130
20230728,101900,81697380,4665,4665,4665,4665,0
20230728,101800,81697380,4665,4665,4665,4665,0
20230728,101700,81697380,4665,4665,4665,4665,0
20230728,101600,81697380,4665,4665,4665,4665,200
20230728,101500,80764380,4670,4670,4670,4670,0
20230728,101400,80764380,4670,4670,4670,4670,0
20230728,101300,80764380,4670,4670,4670,4670,1
20230728,101200,80759710,4635,4635,4635,4635,0
20230728,101100,80759710,4635,4665,4665,4635,634
20230728,101000,77817795,4670,4670,4670,4670,0
20230728,100900,77817795,4670,4670,4670,4670,0
20230728,100800,77817795,4670,4670,4670,4670,1
20230728,100700,77813125,4655,4655,4655,4655,38
20230728,100600,77636235,4635,4630,4635,4630,506
20230728,100500,75292705,4630,4630,4630,4630,1
20230728,100400,75288075,4625,4625,4625,4625,0
20230728,100300,75288075,4625,4620,4625,4620,143
20230728,100200,74626920,4625,4625,4625,4625,0
20230728,100100,74626920,4625,4625,4625,4625,0
20230728,100000,74626920,4625,4625,4625,4625,0
20230728,095900,74626920,4625,4625,4625,4625,0
20230728,095800,74626920,4625,4590,4625,4590,271
20230728,095700,73381020,4590,4590,4590,4590,1
20230728,095600,73376430,4595,4595,4595,4595,0
20230728,095500,73376430,4595,4595,4595,4595,0
20230728,095400,73376430,4595,4595,4595,4595,0
20230728,095300,73376430,4595,4595,4595,4595,52
20230728,095200,73137490,4630,4595,4630,4595,161
20230728,095100,72397660,4595,4595,4595,4595,400
20230728,095000,70559660,4630,4610,4630,4600,307
20230728,094900,69146625,4630,4630,4630,4630,0
20230728,094800,69146625,4630,4630,4630,4630,1
20230728,094700,69141995,4640,4640,4640,4640,0
20230728,094600,69141995,4640,4640,4640,4640,0
20230728,094500,69141995,4640,4625,4640,4625,3
20230728,094400,69128105,4625,4625,4625,4625,200
20230728,094300,68203105,4625,4625,4625,4615,1044
20230728,094200,63374815,4655,4655,4655,4655,2
20230728,094100,63365505,4655,4630,4655,4625,11
20230728,094000,63314565,4660,4660,4660,4660,1
20230728,093900,63309905,4630,4630,4630,4630,91
20230728,093800,62888575,4625,4625,4625,4625,0
20230728,093700,62888575,4625,4625,4625,4625,0
20230728,093600,62888575,4625,4630,4630,4625,279
20230728,093500,61598155,4655,4665,4665,4655,21
20230728,093400,61500200,4665,4665,4665,4665,0
20230728,093300,61500200,4665,4665,4665,4665,1
20230728,093200,61495535,4665,4665,4665,4665,0
20230728,093100,61495535,4665,4630,4665,4630,7
20230728,093000,61463090,4665,4665,4665,4665,1
20230728,092900,61458425,4630,4670,4670,4630,246
20230728,092800,60313550,4675,4675,4675,4675,0
20230728,092700,60313550,4675,4675,4675,4675,106
20230728,092600,59818000,4675,4675,4675,4675,1
20230728,092500,59813325,4635,4640,4640,4635,380
20230728,092400,58051975,4685,4685,4685,4685,0
20230728,092300,58051975,4685,4685,4685,4685,0
20230728,092200,58051975,4685,4685,4685,4685,1
20230728,092100,58047290,4640,4640,4640,4640,0
20230728,092000,58047290,4640,4640,4640,4640,35
20230728,091900,57884890,4685,4685,4685,4685,0
20230728,091800,57884890,4685,4655,4685,4630,869
20230728,091700,53846165,4655,4645,4655,4645,74
20230728,091600,53502425,4655,4675,4675,4655,64
20230728,091500,53204430,4675,4695,4695,4670,665
20230728,091400,50095810,4680,4670,4680,4670,143
20230728,091300,49426975,4670,4670,4670,4670,23
20230728,091200,49319565,4670,4665,4680,4665,362
20230728,091100,47628795,4655,4655,4655,4655,502
20230728,091000,45291985,4645,4635,4645,4635,474
20230728,090900,43093065,4630,4630,4630,4630,121
20230728,090800,42532835,4630,4630,4630,4610,714
20230728,090700,39240600,4625,4595,4625,4595,326
20230728,090600,37738870,4600,4570,4600,4570,1895
20230728,090500,29060750,4570,4570,4570,4570,30
20230728,090400,28923650,4575,4575,4575,4575,0
20230728,090300,28923650,4575,4575,4575,4575,0
20230728,090200,28923650,4575,4580,4580,4575,506
20230728,090100,26606200,4590,4580,4590,4485,881
20230728,090000,22586410,4580,4440,4580,4440,5044