KissMeData/042500/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191400,102315240,4265,4265,4265,4265,541
20230728,191300,102315240,4265,4265,4265,4265,0
20230728,191200,102315240,4265,4265,4265,4265,0
20230728,191100,102315240,4265,4265,4265,4265,0
20230728,191000,102315240,4265,4265,4265,4265,0
20230728,190900,102315240,4265,4265,4265,4265,0
20230728,190800,102315240,4265,4265,4265,4265,0
20230728,190700,102315240,4265,4265,4265,4265,0
20230728,190600,102315240,4265,4265,4265,4265,0
20230728,190500,102315240,4265,4265,4265,4265,0
20230728,190400,102315240,4265,4265,4265,4265,0
20230728,190300,102315240,4265,4265,4265,4265,0
20230728,190200,102315240,4265,4265,4265,4265,0
20230728,190100,102315240,4265,4265,4265,4265,0
20230728,190000,102315240,4265,4265,4265,4265,0
20230728,185900,102315240,4265,4265,4265,4265,0
20230728,185800,102315240,4265,4265,4265,4265,0
20230728,185700,102315240,4265,4265,4265,4265,0
20230728,185600,102315240,4265,4265,4265,4265,0
20230728,185500,102315240,4265,4265,4265,4265,0
20230728,185400,102315240,4265,4265,4265,4265,0
20230728,185300,102315240,4265,4265,4265,4265,0
20230728,185200,102315240,4265,4265,4265,4265,0
20230728,185100,102315240,4265,4265,4265,4265,0
20230728,185000,102315240,4265,4265,4265,4265,0
20230728,184900,102315240,4265,4265,4265,4265,0
20230728,184800,102315240,4265,4265,4265,4265,0
20230728,184700,102315240,4265,4265,4265,4265,0
20230728,184600,102315240,4265,4265,4265,4265,0
20230728,184500,102315240,4265,4265,4265,4265,0
20230728,184400,102315240,4265,4265,4265,4265,541
20230728,184300,102315240,4265,4265,4265,4265,0
20230728,184200,102315240,4265,4265,4265,4265,0
20230728,184100,102315240,4265,4265,4265,4265,0
20230728,184000,102315240,4265,4265,4265,4265,0
20230728,183900,102315240,4265,4265,4265,4265,0
20230728,183800,102315240,4265,4265,4265,4265,0
20230728,183700,102315240,4265,4265,4265,4265,0
20230728,183600,102315240,4265,4265,4265,4265,0
20230728,183500,102315240,4265,4265,4265,4265,0
20230728,183400,102315240,4265,4265,4265,4265,0
20230728,183300,102315240,4265,4265,4265,4265,0
20230728,183200,102315240,4265,4265,4265,4265,0
20230728,183100,102315240,4265,4265,4265,4265,0
20230728,183000,102315240,4265,4265,4265,4265,0
20230728,182900,102315240,4265,4265,4265,4265,0
20230728,182800,102315240,4265,4265,4265,4265,0
20230728,182700,102315240,4265,4265,4265,4265,0
20230728,182600,102315240,4265,4265,4265,4265,0
20230728,182500,102315240,4265,4265,4265,4265,0
20230728,182400,102315240,4265,4265,4265,4265,0
20230728,182300,102315240,4265,4265,4265,4265,0
20230728,182200,102315240,4265,4265,4265,4265,0
20230728,182100,102315240,4265,4265,4265,4265,0
20230728,182000,102315240,4265,4265,4265,4265,0
20230728,181900,102315240,4265,4265,4265,4265,0
20230728,181800,102315240,4265,4265,4265,4265,0
20230728,181700,102315240,4265,4265,4265,4265,0
20230728,181600,102315240,4265,4265,4265,4265,0
20230728,181500,102315240,4265,4265,4265,4265,0
20230728,181400,102315240,4265,4265,4265,4265,541
20230728,181300,102315240,4265,4265,4265,4265,0
20230728,181200,102315240,4265,4265,4265,4265,0
20230728,181100,102315240,4265,4265,4265,4265,0
20230728,181000,102315240,4265,4265,4265,4265,0
20230728,180900,102315240,4265,4265,4265,4265,0
20230728,180800,102315240,4265,4265,4265,4265,0
20230728,180700,102315240,4265,4265,4265,4265,0
20230728,180600,102315240,4265,4265,4265,4265,0
20230728,180500,102315240,4265,4265,4265,4265,0
20230728,180400,102315240,4265,4265,4265,4265,0
20230728,180300,102315240,4265,4265,4265,4265,0
20230728,180200,102315240,4265,4265,4265,4265,0
20230728,180100,102315240,4265,4265,4265,4265,0
20230728,180000,102315240,4265,4265,4265,4265,0
20230728,175900,102315240,4265,4265,4265,4265,0
20230728,175800,102315240,4265,4265,4265,4265,0
20230728,175700,102315240,4265,4265,4265,4265,0
20230728,175600,102315240,4265,4265,4265,4265,0
20230728,175500,102315240,4265,4265,4265,4265,0
20230728,175400,102315240,4265,4265,4265,4265,0
20230728,175300,102315240,4265,4265,4265,4265,0
20230728,175200,102315240,4265,4265,4265,4265,0
20230728,175100,102315240,4265,4265,4265,4265,0
20230728,175000,102315240,4265,4265,4265,4265,0
20230728,174900,102315240,4265,4265,4265,4265,0
20230728,174800,102315240,4265,4265,4265,4265,0
20230728,174700,102315240,4265,4265,4265,4265,0
20230728,174600,102315240,4265,4265,4265,4265,0
20230728,174500,102315240,4265,4265,4265,4265,0
20230728,174400,102315240,4265,4265,4265,4265,541
20230728,174300,102315240,4265,4265,4265,4265,0
20230728,174200,102315240,4265,4265,4265,4265,0
20230728,174100,102315240,4265,4265,4265,4265,0
20230728,174000,102315240,4265,4265,4265,4265,0
20230728,173900,102315240,4265,4265,4265,4265,0
20230728,173800,102315240,4265,4265,4265,4265,0
20230728,173700,102315240,4265,4265,4265,4265,0
20230728,173600,102315240,4265,4265,4265,4265,0
20230728,173500,102315240,4265,4265,4265,4265,0
20230728,173400,102315240,4265,4265,4265,4265,0
20230728,173300,102315240,4265,4265,4265,4265,0
20230728,173200,102315240,4265,4265,4265,4265,0
20230728,173100,102315240,4265,4265,4265,4265,0
20230728,173000,102315240,4265,4265,4265,4265,0
20230728,172900,102315240,4265,4265,4265,4265,0
20230728,172800,102315240,4265,4265,4265,4265,0
20230728,172700,102315240,4265,4265,4265,4265,0
20230728,172600,102315240,4265,4265,4265,4265,0
20230728,172500,102315240,4265,4265,4265,4265,0
20230728,172400,102315240,4265,4265,4265,4265,0
20230728,172300,102315240,4265,4265,4265,4265,0
20230728,172200,102315240,4265,4265,4265,4265,0
20230728,172100,102315240,4265,4265,4265,4265,0
20230728,172000,102315240,4265,4265,4265,4265,0
20230728,171900,102315240,4265,4265,4265,4265,0
20230728,171800,102315240,4265,4265,4265,4265,0
20230728,171700,102315240,4265,4265,4265,4265,0
20230728,171600,102315240,4265,4265,4265,4265,0
20230728,171500,102315240,4265,4265,4265,4265,0
20230728,171400,102315240,4265,4265,4265,4265,541
20230728,171300,102315240,4265,4265,4265,4265,0
20230728,171200,102315240,4265,4265,4265,4265,0
20230728,171100,102315240,4265,4265,4265,4265,0
20230728,171000,102315240,4265,4265,4265,4265,0
20230728,170900,102315240,4265,4265,4265,4265,0
20230728,170800,102315240,4265,4265,4265,4265,0
20230728,170700,102315240,4265,4265,4265,4265,0
20230728,170600,102315240,4265,4265,4265,4265,0
20230728,170500,102315240,4265,4265,4265,4265,0
20230728,170400,102315240,4265,4265,4265,4265,0
20230728,170300,102315240,4265,4265,4265,4265,0
20230728,170200,102315240,4265,4265,4265,4265,0
20230728,170100,102315240,4265,4265,4265,4265,0
20230728,170000,102315240,4265,4265,4265,4265,0
20230728,165900,102315240,4265,4265,4265,4265,0
20230728,165800,102315240,4265,4265,4265,4265,0
20230728,165700,102315240,4265,4265,4265,4265,0
20230728,165600,102315240,4265,4265,4265,4265,0
20230728,165500,102315240,4265,4265,4265,4265,0
20230728,165400,102315240,4265,4265,4265,4265,0
20230728,165300,102315240,4265,4265,4265,4265,0
20230728,165200,102315240,4265,4265,4265,4265,0
20230728,165100,102315240,4265,4265,4265,4265,0
20230728,165000,102315240,4265,4265,4265,4265,0
20230728,164900,102315240,4265,4265,4265,4265,0
20230728,164800,102315240,4265,4265,4265,4265,0
20230728,164700,102315240,4265,4265,4265,4265,0
20230728,164600,102315240,4265,4265,4265,4265,0
20230728,164500,102315240,4265,4265,4265,4265,0
20230728,164400,102315240,4265,4265,4265,4265,541
20230728,164300,102315240,4265,4265,4265,4265,0
20230728,164200,102315240,4265,4265,4265,4265,0
20230728,164100,102315240,4265,4265,4265,4265,0
20230728,164000,102315240,4265,4265,4265,4265,0
20230728,163900,102315240,4265,4265,4265,4265,0
20230728,163800,102315240,4265,4265,4265,4265,0
20230728,163700,102315240,4265,4265,4265,4265,0
20230728,163600,102315240,4265,4265,4265,4265,0
20230728,163500,102315240,4265,4265,4265,4265,0
20230728,163400,102315240,4265,4265,4265,4265,0
20230728,163300,102315240,4265,4265,4265,4265,0
20230728,163200,102315240,4265,4265,4265,4265,0
20230728,163100,102315240,4265,4265,4265,4265,0
20230728,163000,102315240,4265,4265,4265,4265,0
20230728,162900,102315240,4265,4265,4265,4265,0
20230728,162800,102315240,4265,4265,4265,4265,0
20230728,162700,102315240,4265,4265,4265,4265,0
20230728,162600,102315240,4265,4265,4265,4265,0
20230728,162500,102315240,4265,4265,4265,4265,0
20230728,162400,102315240,4265,4265,4265,4265,0
20230728,162300,102315240,4265,4265,4265,4265,0
20230728,162200,102315240,4265,4265,4265,4265,0
20230728,162100,102315240,4265,4265,4265,4265,0
20230728,162000,102315240,4265,4265,4265,4265,0
20230728,161900,102315240,4265,4265,4265,4265,0
20230728,161800,102315240,4265,4265,4265,4265,0
20230728,161700,102315240,4265,4265,4265,4265,0
20230728,161600,102315240,4265,4265,4265,4265,0
20230728,161500,102315240,4265,4265,4265,4265,0
20230728,161400,102315240,4265,4265,4265,4265,541
20230728,161300,102315240,4265,4265,4265,4265,0
20230728,161200,102315240,4265,4265,4265,4265,0
20230728,161100,102315240,4265,4265,4265,4265,0
20230728,161000,102315240,4265,4265,4265,4265,0
20230728,160900,102315240,4265,4265,4265,4265,0
20230728,160800,102315240,4265,4265,4265,4265,0
20230728,160700,102315240,4265,4265,4265,4265,0
20230728,160600,102315240,4265,4265,4265,4265,0
20230728,160500,102315240,4265,4265,4265,4265,0
20230728,160400,102315240,4265,4265,4265,4265,0
20230728,160300,102315240,4265,4265,4265,4265,0
20230728,160200,102315240,4265,4265,4265,4265,0
20230728,160100,102315240,4265,4265,4265,4265,0
20230728,160000,102315240,4265,4265,4265,4265,0
20230728,155900,102315240,4265,4265,4265,4265,0
20230728,155800,102315240,4265,4265,4265,4265,0
20230728,155700,102315240,4265,4265,4265,4265,0
20230728,155600,102315240,4265,4265,4265,4265,0
20230728,155500,102315240,4265,4265,4265,4265,0
20230728,155400,102315240,4265,4265,4265,4265,0
20230728,155300,102315240,4265,4265,4265,4265,0
20230728,155200,102315240,4265,4265,4265,4265,0
20230728,155100,102315240,4265,4265,4265,4265,0
20230728,155000,102315240,4265,4265,4265,4265,0
20230728,154900,102315240,4265,4265,4265,4265,0
20230728,154800,102315240,4265,4265,4265,4265,0
20230728,154700,102315240,4265,4265,4265,4265,0
20230728,154600,102315240,4265,4265,4265,4265,0
20230728,154500,102315240,4265,4265,4265,4265,0
20230728,154400,102315240,4265,4265,4265,4265,541
20230728,154300,102315240,4265,4265,4265,4265,0
20230728,154200,102315240,4265,4265,4265,4265,0
20230728,154100,102315240,4265,4265,4265,4265,0
20230728,154000,102315240,4265,4265,4265,4265,0
20230728,153900,102315240,4265,4265,4265,4265,0
20230728,153800,102315240,4265,4265,4265,4265,0
20230728,153700,102315240,4265,4265,4265,4265,0
20230728,153600,102315240,4265,4265,4265,4265,0
20230728,153500,102315240,4265,4265,4265,4265,0
20230728,153400,102315240,4265,4265,4265,4265,0
20230728,153300,102315240,4265,4265,4265,4265,0
20230728,153200,102315240,4265,4265,4265,4265,0
20230728,153100,102315240,4265,4265,4265,4265,0
20230728,153000,102315240,4265,4265,4265,4265,541
20230728,152900,100007875,4240,4240,4240,4240,0
20230728,152800,100007875,4240,4240,4240,4240,0
20230728,152700,100007875,4240,4240,4240,4240,0
20230728,152600,100007875,4240,4240,4240,4240,0
20230728,152500,100007875,4240,4240,4240,4240,0
20230728,152400,100007875,4240,4240,4240,4240,0
20230728,152300,100007875,4240,4240,4240,4240,0
20230728,152200,100007875,4240,4240,4240,4240,0
20230728,152100,100007875,4240,4240,4240,4240,0
20230728,152000,100007875,4240,4240,4240,4240,0
20230728,151900,100007875,4240,4245,4255,4240,487
20230728,151800,97939705,4245,4240,4245,4240,112
20230728,151700,97464280,4235,4235,4235,4235,0
20230728,151600,97464280,4235,4230,4235,4230,1497
20230728,151500,91131350,4230,4230,4230,4230,10
20230728,151400,91089050,4230,4230,4230,4230,0
20230728,151300,91089050,4230,4230,4230,4230,0
20230728,151200,91089050,4230,4230,4230,4230,0
20230728,151100,91089050,4230,4230,4230,4230,0
20230728,151000,91089050,4230,4230,4230,4230,0
20230728,150900,91089050,4230,4230,4230,4230,0
20230728,150800,91089050,4230,4230,4230,4230,0
20230728,150700,91089050,4230,4230,4230,4230,0
20230728,150600,91089050,4230,4230,4230,4230,0
20230728,150500,91089050,4230,4230,4230,4230,0
20230728,150400,91089050,4230,4230,4230,4230,0
20230728,150300,91089050,4230,4230,4230,4230,0
20230728,150200,91089050,4230,4230,4230,4230,0
20230728,150100,91089050,4230,4230,4230,4230,0
20230728,150000,91089050,4230,4230,4230,4230,0
20230728,145900,91089050,4230,4230,4230,4230,0
20230728,145800,91089050,4230,4230,4230,4230,1
20230728,145700,91084820,4205,4205,4205,4205,5
20230728,145600,91063795,4200,4210,4210,4200,848
20230728,145500,87500010,4230,4230,4230,4230,0
20230728,145400,87500010,4230,4230,4230,4230,0
20230728,145300,87500010,4230,4230,4230,4230,0
20230728,145200,87500010,4230,4230,4230,4230,0
20230728,145100,87500010,4230,4230,4230,4230,0
20230728,145000,87500010,4230,4230,4230,4230,0
20230728,144900,87500010,4230,4230,4230,4230,0
20230728,144800,87500010,4230,4230,4230,4230,0
20230728,144700,87500010,4230,4230,4230,4230,0
20230728,144600,87500010,4230,4230,4230,4230,0
20230728,144500,87500010,4230,4230,4230,4230,0
20230728,144400,87500010,4230,4230,4230,4230,0
20230728,144300,87500010,4230,4230,4230,4230,0
20230728,144200,87500010,4230,4230,4230,4230,0
20230728,144100,87500010,4230,4230,4230,4230,0
20230728,144000,87500010,4230,4230,4230,4230,0
20230728,143900,87500010,4230,4230,4230,4230,0
20230728,143800,87500010,4230,4230,4230,4230,0
20230728,143700,87500010,4230,4230,4230,4230,0
20230728,143600,87500010,4230,4230,4230,4230,0
20230728,143500,87500010,4230,4230,4230,4230,0
20230728,143400,87500010,4230,4230,4230,4230,0
20230728,143300,87500010,4230,4230,4230,4230,0
20230728,143200,87500010,4230,4230,4230,4230,2
20230728,143100,87491550,4210,4210,4210,4210,0
20230728,143000,87491550,4210,4210,4210,4210,0
20230728,142900,87491550,4210,4210,4210,4210,0
20230728,142800,87491550,4210,4210,4210,4210,0
20230728,142700,87491550,4210,4210,4210,4210,0
20230728,142600,87491550,4210,4210,4210,4210,0
20230728,142500,87491550,4210,4210,4210,4210,15
20230728,142400,87428400,4210,4210,4210,4210,550
20230728,142300,85112900,4210,4210,4210,4210,0
20230728,142200,85112900,4210,4210,4210,4210,720
20230728,142100,82081700,4205,4205,4205,4205,0
20230728,142000,82081700,4205,4205,4205,4205,0
20230728,141900,82081700,4205,4205,4205,4205,0
20230728,141800,82081700,4205,4205,4205,4205,0
20230728,141700,82081700,4205,4205,4205,4205,0
20230728,141600,82081700,4205,4205,4205,4205,0
20230728,141500,82081700,4205,4205,4205,4205,0
20230728,141400,82081700,4205,4205,4205,4205,0
20230728,141300,82081700,4205,4205,4205,4205,0
20230728,141200,82081700,4205,4205,4205,4205,0
20230728,141100,82081700,4205,4205,4205,4205,0
20230728,141000,82081700,4205,4205,4205,4205,0
20230728,140900,82081700,4205,4205,4205,4205,156
20230728,140800,81425720,4205,4205,4205,4205,0
20230728,140700,81425720,4205,4205,4205,4205,0
20230728,140600,81425720,4205,4205,4205,4205,0
20230728,140500,81425720,4205,4205,4205,4205,0
20230728,140400,81425720,4205,4205,4205,4205,0
20230728,140300,81425720,4205,4205,4205,4205,0
20230728,140200,81425720,4205,4205,4205,4205,1
20230728,140100,81421515,4230,4230,4230,4230,0
20230728,140000,81421515,4230,4230,4230,4230,0
20230728,135900,81421515,4230,4230,4230,4230,0
20230728,135800,81421515,4230,4230,4230,4230,0
20230728,135700,81421515,4230,4230,4230,4230,0
20230728,135600,81421515,4230,4230,4230,4230,10
20230728,135500,81379215,4220,4220,4220,4220,0
20230728,135400,81379215,4220,4220,4220,4220,3
20230728,135300,81366555,4210,4210,4210,4210,0
20230728,135200,81366555,4210,4210,4210,4210,0
20230728,135100,81366555,4210,4210,4210,4210,0
20230728,135000,81366555,4210,4210,4210,4210,0
20230728,134900,81366555,4210,4210,4210,4210,0
20230728,134800,81366555,4210,4210,4210,4210,0
20230728,134700,81366555,4210,4210,4210,4210,0
20230728,134600,81366555,4210,4210,4210,4210,2
20230728,134500,81358135,4180,4215,4215,4180,500
20230728,134400,79254755,4220,4220,4220,4220,0
20230728,134300,79254755,4220,4220,4220,4220,0
20230728,134200,79254755,4220,4220,4220,4220,0
20230728,134100,79254755,4220,4220,4220,4220,0
20230728,134000,79254755,4220,4220,4220,4220,0
20230728,133900,79254755,4220,4220,4220,4220,0
20230728,133800,79254755,4220,4220,4220,4220,200
20230728,133700,78410755,4220,4220,4220,4220,0
20230728,133600,78410755,4220,4220,4220,4220,0
20230728,133500,78410755,4220,4220,4220,4220,0
20230728,133400,78410755,4220,4220,4220,4220,0
20230728,133300,78410755,4220,4220,4220,4220,0
20230728,133200,78410755,4220,4220,4220,4220,0
20230728,133100,78410755,4220,4220,4220,4220,0
20230728,133000,78410755,4220,4220,4220,4220,0
20230728,132900,78410755,4220,4220,4220,4220,0
20230728,132800,78410755,4220,4220,4220,4220,0
20230728,132700,78410755,4220,4220,4220,4220,11
20230728,132600,78364335,4225,4225,4225,4225,0
20230728,132500,78364335,4225,4225,4225,4225,1
20230728,132400,78360110,4230,4230,4230,4230,0
20230728,132300,78360110,4230,4230,4230,4230,0
20230728,132200,78360110,4230,4230,4230,4230,0
20230728,132100,78360110,4230,4230,4230,4230,1
20230728,132000,78355880,4210,4210,4210,4210,0
20230728,131900,78355880,4210,4210,4210,4210,0
20230728,131800,78355880,4210,4210,4210,4210,0
20230728,131700,78355880,4210,4210,4210,4210,0
20230728,131600,78355880,4210,4225,4225,4210,1400
20230728,131500,72452525,4230,4235,4235,4230,891
20230728,131400,68682095,4240,4240,4240,4240,153
20230728,131300,68033375,4240,4240,4240,4240,300
20230728,131200,66761375,4245,4245,4245,4245,600
20230728,131100,64214375,4245,4245,4245,4245,0
20230728,131000,64214375,4245,4245,4245,4245,0
20230728,130900,64214375,4245,4245,4245,4245,25
20230728,130800,64108250,4240,4240,4240,4240,0
20230728,130700,64108250,4240,4240,4240,4240,0
20230728,130600,64108250,4240,4240,4240,4240,0
20230728,130500,64108250,4240,4240,4240,4240,0
20230728,130400,64108250,4240,4240,4240,4240,47
20230728,130300,63908970,4240,4240,4240,4240,10
20230728,130200,63866570,4240,4240,4240,4240,10
20230728,130100,63824170,4240,4240,4240,4240,34
20230728,130000,63680010,4245,4245,4245,4245,0
20230728,125900,63680010,4245,4245,4245,4245,0
20230728,125800,63680010,4245,4245,4245,4245,0
20230728,125700,63680010,4245,4245,4245,4245,0
20230728,125600,63680010,4245,4245,4245,4245,0
20230728,125500,63680010,4245,4245,4245,4245,0
20230728,125400,63680010,4245,4245,4245,4245,0
20230728,125300,63680010,4245,4245,4245,4245,0
20230728,125200,63680010,4245,4245,4245,4245,1
20230728,125100,63675765,4245,4245,4245,4245,0
20230728,125000,63675765,4245,4245,4245,4245,4
20230728,124900,63658785,4245,4245,4245,4245,0
20230728,124800,63658785,4245,4245,4245,4245,33
20230728,124700,63518700,4245,4245,4245,4245,0
20230728,124600,63518700,4245,4245,4245,4245,0
20230728,124500,63518700,4245,4245,4245,4245,0
20230728,124400,63518700,4245,4250,4250,4245,2237
20230728,124300,54021050,4255,4255,4255,4255,0
20230728,124200,54021050,4255,4255,4255,4255,0
20230728,124100,54021050,4255,4255,4255,4255,0
20230728,124000,54021050,4255,4255,4255,4255,0
20230728,123900,54021050,4255,4255,4255,4255,0
20230728,123800,54021050,4255,4255,4255,4255,0
20230728,123700,54021050,4255,4255,4255,4255,0
20230728,123600,54021050,4255,4255,4255,4255,10
20230728,123500,53978500,4255,4255,4255,4255,75
20230728,123400,53659375,4260,4260,4260,4260,0
20230728,123300,53659375,4260,4260,4260,4260,0
20230728,123200,53659375,4260,4260,4260,4260,0
20230728,123100,53659375,4260,4260,4260,4260,76
20230728,123000,53335615,4260,4260,4260,4260,250
20230728,122900,52270615,4260,4260,4260,4260,0
20230728,122800,52270615,4260,4260,4260,4260,0
20230728,122700,52270615,4260,4260,4260,4260,0
20230728,122600,52270615,4260,4260,4260,4260,5
20230728,122500,52249315,4265,4265,4265,4265,31
20230728,122400,52117100,4265,4265,4265,4265,20
20230728,122300,52031800,4265,4265,4265,4265,158
20230728,122200,51357930,4270,4270,4270,4270,0
20230728,122100,51357930,4270,4270,4270,4270,0
20230728,122000,51357930,4270,4270,4270,4270,5
20230728,121900,51336580,4270,4270,4270,4270,30
20230728,121800,51208480,4270,4270,4270,4270,0
20230728,121700,51208480,4270,4270,4270,4270,0
20230728,121600,51208480,4270,4270,4270,4270,0
20230728,121500,51208480,4270,4270,4270,4270,5
20230728,121400,51187130,4260,4260,4260,4260,214
20230728,121300,50275490,4260,4260,4260,4260,17
20230728,121200,50203070,4260,4255,4270,4255,249
20230728,121100,49142540,4255,4245,4255,4245,704
20230728,121000,46152395,4245,4245,4245,4245,0
20230728,120900,46152395,4245,4230,4245,4230,791
20230728,120800,42804265,4230,4230,4230,4230,1
20230728,120700,42800035,4225,4225,4225,4225,0
20230728,120600,42800035,4225,4225,4225,4225,331
20230728,120500,41401560,4225,4225,4225,4225,0
20230728,120400,41401560,4225,4225,4225,4225,0
20230728,120300,41401560,4225,4225,4225,4225,0
20230728,120200,41401560,4225,4225,4225,4225,0
20230728,120100,41401560,4225,4225,4225,4225,0
20230728,120000,41401560,4225,4225,4225,4225,0
20230728,115900,41401560,4225,4225,4225,4225,0
20230728,115800,41401560,4225,4225,4225,4225,0
20230728,115700,41401560,4225,4225,4225,4225,0
20230728,115600,41401560,4225,4215,4225,4215,89
20230728,115500,41026155,4215,4215,4215,4215,39
20230728,115400,40861770,4225,4225,4225,4225,0
20230728,115300,40861770,4225,4225,4225,4225,0
20230728,115200,40861770,4225,4225,4225,4225,0
20230728,115100,40861770,4225,4225,4225,4225,0
20230728,115000,40861770,4225,4225,4225,4225,0
20230728,114900,40861770,4225,4225,4225,4225,0
20230728,114800,40861770,4225,4225,4225,4225,0
20230728,114700,40861770,4225,4225,4225,4225,0
20230728,114600,40861770,4225,4225,4225,4225,0
20230728,114500,40861770,4225,4225,4225,4225,0
20230728,114400,40861770,4225,4225,4225,4225,0
20230728,114300,40861770,4225,4225,4225,4225,0
20230728,114200,40861770,4225,4225,4225,4225,0
20230728,114100,40861770,4225,4225,4225,4225,0
20230728,114000,40861770,4225,4220,4225,4220,24
20230728,113900,40760430,4230,4230,4230,4230,0
20230728,113800,40760430,4230,4230,4230,4230,0
20230728,113700,40760430,4230,4230,4230,4230,0
20230728,113600,40760430,4230,4230,4230,4230,2
20230728,113500,40751970,4230,4215,4230,4215,13
20230728,113400,40697145,4230,4210,4230,4210,21
20230728,113300,40608715,4235,4235,4235,4235,0
20230728,113200,40608715,4235,4235,4235,4235,0
20230728,113100,40608715,4235,4235,4235,4235,0
20230728,113000,40608715,4235,4235,4235,4235,0
20230728,112900,40608715,4235,4235,4235,4235,0
20230728,112800,40608715,4235,4235,4235,4235,0
20230728,112700,40608715,4235,4235,4235,4235,0
20230728,112600,40608715,4235,4235,4235,4235,0
20230728,112500,40608715,4235,4235,4235,4235,0
20230728,112400,40608715,4235,4225,4235,4200,70
20230728,112300,40314060,4225,4225,4225,4225,125
20230728,112200,39785935,4225,4225,4225,4225,1
20230728,112100,39781710,4220,4220,4220,4220,1
20230728,112000,39777490,4225,4225,4225,4225,0
20230728,111900,39777490,4225,4225,4225,4225,0
20230728,111800,39777490,4225,4225,4225,4225,1
20230728,111700,39773265,4220,4220,4220,4220,1
20230728,111600,39769045,4220,4220,4220,4220,1
20230728,111500,39764825,4225,4225,4225,4225,0
20230728,111400,39764825,4225,4225,4225,4225,0
20230728,111300,39764825,4225,4225,4225,4225,0
20230728,111200,39764825,4225,4225,4225,4225,0
20230728,111100,39764825,4225,4225,4225,4225,0
20230728,111000,39764825,4225,4225,4225,4225,0
20230728,110900,39764825,4225,4225,4225,4225,0
20230728,110800,39764825,4225,4225,4225,4225,0
20230728,110700,39764825,4225,4225,4225,4225,0
20230728,110600,39764825,4225,4225,4225,4225,0
20230728,110500,39764825,4225,4225,4225,4225,0
20230728,110400,39764825,4225,4225,4225,4225,1
20230728,110300,39760600,4225,4220,4225,4220,4
20230728,110200,39743715,4220,4215,4220,4215,320
20230728,110100,38394155,4215,4215,4215,4215,0
20230728,110000,38394155,4215,4210,4215,4210,10
20230728,105900,38352035,4210,4210,4210,4210,1
20230728,105800,38347825,4210,4210,4210,4210,0
20230728,105700,38347825,4210,4210,4210,4210,530
20230728,105600,36116525,4210,4210,4210,4210,0
20230728,105500,36116525,4210,4210,4210,4210,0
20230728,105400,36116525,4210,4210,4210,4210,0
20230728,105300,36116525,4210,4210,4210,4210,15
20230728,105200,36053375,4210,4205,4210,4205,53
20230728,105100,35830455,4205,4205,4205,4205,0
20230728,105000,35830455,4205,4205,4205,4205,1
20230728,104900,35826250,4205,4205,4205,4205,16
20230728,104800,35758970,4205,4190,4205,4190,320
20230728,104700,34415540,4185,4185,4185,4185,0
20230728,104600,34415540,4185,4185,4185,4185,0
20230728,104500,34415540,4185,4185,4185,4185,0
20230728,104400,34415540,4185,4185,4185,4185,0
20230728,104300,34415540,4185,4185,4185,4185,0
20230728,104200,34415540,4185,4185,4185,4185,0
20230728,104100,34415540,4185,4185,4185,4185,0
20230728,104000,34415540,4185,4185,4185,4185,0
20230728,103900,34415540,4185,4185,4185,4185,0
20230728,103800,34415540,4185,4185,4185,4185,0
20230728,103700,34415540,4185,4185,4185,4185,31
20230728,103600,34285805,4185,4185,4185,4185,19
20230728,103500,34206290,4185,4185,4185,4185,0
20230728,103400,34206290,4185,4185,4185,4185,10
20230728,103300,34164440,4190,4190,4190,4190,0
20230728,103200,34164440,4190,4190,4190,4190,0
20230728,103100,34164440,4190,4185,4190,4185,11
20230728,103000,34118400,4170,4170,4170,4170,0
20230728,102900,34118400,4170,4170,4170,4170,0
20230728,102800,34118400,4170,4170,4170,4170,0
20230728,102700,34118400,4170,4170,4170,4170,0
20230728,102600,34118400,4170,4170,4170,4170,0
20230728,102500,34118400,4170,4170,4170,4170,0
20230728,102400,34118400,4170,4170,4170,4170,0
20230728,102300,34118400,4170,4170,4170,4170,0
20230728,102200,34118400,4170,4170,4170,4170,0
20230728,102100,34118400,4170,4170,4170,4170,0
20230728,102000,34118400,4170,4170,4170,4170,0
20230728,101900,34118400,4170,4170,4170,4170,1
20230728,101800,34114230,4170,4170,4170,4170,0
20230728,101700,34114230,4170,4180,4180,4170,103
20230728,101600,33683825,4195,4195,4195,4195,0
20230728,101500,33683825,4195,4195,4195,4195,0
20230728,101400,33683825,4195,4195,4195,4195,0
20230728,101300,33683825,4195,4190,4195,4190,2
20230728,101200,33675440,4190,4190,4190,4190,0
20230728,101100,33675440,4190,4190,4190,4190,220
20230728,101000,32753640,4190,4190,4190,4190,0
20230728,100900,32753640,4190,4185,4190,4185,12
20230728,100800,32703410,4185,4185,4185,4185,0
20230728,100700,32703410,4185,4185,4185,4185,0
20230728,100600,32703410,4185,4185,4185,4185,2
20230728,100500,32695040,4190,4190,4190,4190,0
20230728,100400,32695040,4190,4190,4190,4190,6
20230728,100300,32669900,4190,4190,4190,4190,6
20230728,100200,32644760,4225,4225,4225,4225,0
20230728,100100,32644760,4225,4200,4225,4200,29
20230728,100000,32522675,4200,4195,4200,4195,1750
20230728,095900,25174160,4195,4180,4195,4180,56
20230728,095800,24939640,4185,4180,4185,4180,398
20230728,095700,23275935,4180,4180,4180,4165,332
20230728,095600,21892600,4180,4135,4180,4135,1242
20230728,095500,16732885,4130,4130,4130,4130,0
20230728,095400,16732885,4130,4100,4130,4100,22
20230728,095300,16642505,4100,4105,4105,4100,478
20230728,095200,14681780,4105,4105,4105,4105,0
20230728,095100,14681780,4105,4105,4105,4105,0
20230728,095000,14681780,4105,4105,4105,4105,0
20230728,094900,14681780,4105,4105,4105,4105,10
20230728,094800,14640730,4105,4105,4105,4105,352
20230728,094700,13195770,4105,4105,4105,4105,30
20230728,094600,13072620,4105,4105,4105,4105,15
20230728,094500,13011045,4105,4105,4105,4105,56
20230728,094400,12781165,4105,4105,4105,4105,0
20230728,094300,12781165,4105,4105,4105,4105,0
20230728,094200,12781165,4105,4105,4105,4105,10
20230728,094100,12740115,4105,4105,4105,4105,0
20230728,094000,12740115,4105,4105,4105,4105,0
20230728,093900,12740115,4105,4105,4105,4105,21
20230728,093800,12653910,4105,4105,4105,4105,7
20230728,093700,12625175,4105,4105,4105,4105,3
20230728,093600,12612860,4105,4105,4105,4105,112
20230728,093500,12153100,4105,4105,4105,4105,12
20230728,093400,12103840,4105,4105,4105,4105,0
20230728,093300,12103840,4105,4105,4105,4105,0
20230728,093200,12103840,4105,4105,4105,4105,0
20230728,093100,12103840,4105,4105,4105,4105,0
20230728,093000,12103840,4105,4105,4105,4105,0
20230728,092900,12103840,4105,4105,4105,4105,0
20230728,092800,12103840,4105,4105,4105,4105,0
20230728,092700,12103840,4105,4130,4145,4105,48
20230728,092600,11905415,4125,4105,4125,4105,556
20230728,092500,9612545,4105,4105,4105,4105,175
20230728,092400,8894170,4105,4105,4105,4105,0
20230728,092300,8894170,4105,4080,4105,4080,800
20230728,092200,5613390,4065,4065,4065,4065,0
20230728,092100,5613390,4065,4065,4065,4065,0
20230728,092000,5613390,4065,4065,4065,4065,1
20230728,091900,5609325,4065,4070,4070,4065,5
20230728,091800,5588985,4075,4075,4075,4075,1
20230728,091700,5584910,4080,4080,4080,4080,0
20230728,091600,5584910,4080,4090,4090,4080,332
20230728,091500,4230340,4100,4085,4100,4085,3
20230728,091400,4218065,4090,4105,4105,4090,334
20230728,091300,2848340,4100,4080,4100,4080,278
20230728,091200,1709375,4050,4050,4050,4050,0
20230728,091100,1709375,4050,4050,4050,4050,2
20230728,091000,1701275,4085,4085,4085,4085,0
20230728,090900,1701275,4085,4065,4085,4065,25
20230728,090800,1599250,4060,4060,4060,4060,0
20230728,090700,1599250,4060,4050,4060,4050,8
20230728,090600,1566790,4045,4045,4045,4045,3
20230728,090500,1554655,4020,4020,4020,4020,0
20230728,090400,1554655,4020,4020,4020,4020,0
20230728,090300,1554655,4020,4020,4020,4020,133
20230728,090200,1019995,4020,4020,4020,4020,0
20230728,090100,1019995,4020,4050,4050,4015,139
20230728,090000,461795,4050,4015,4050,4015,115