KissMeData/054040/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,192200,56080710,3845,3845,3845,3845,1246
20230728,192100,56080710,3845,3845,3845,3845,0
20230728,192000,56080710,3845,3845,3845,3845,0
20230728,191900,56080710,3845,3845,3845,3845,0
20230728,191800,56080710,3845,3845,3845,3845,0
20230728,191700,56080710,3845,3845,3845,3845,0
20230728,191600,56080710,3845,3845,3845,3845,0
20230728,191500,56080710,3845,3845,3845,3845,0
20230728,191400,56080710,3845,3845,3845,3845,0
20230728,191300,56080710,3845,3845,3845,3845,0
20230728,191200,56080710,3845,3845,3845,3845,0
20230728,191100,56080710,3845,3845,3845,3845,0
20230728,191000,56080710,3845,3845,3845,3845,0
20230728,190900,56080710,3845,3845,3845,3845,0
20230728,190800,56080710,3845,3845,3845,3845,0
20230728,190700,56080710,3845,3845,3845,3845,0
20230728,190600,56080710,3845,3845,3845,3845,0
20230728,190500,56080710,3845,3845,3845,3845,0
20230728,190400,56080710,3845,3845,3845,3845,0
20230728,190300,56080710,3845,3845,3845,3845,0
20230728,190200,56080710,3845,3845,3845,3845,0
20230728,190100,56080710,3845,3845,3845,3845,0
20230728,190000,56080710,3845,3845,3845,3845,0
20230728,185900,56080710,3845,3845,3845,3845,0
20230728,185800,56080710,3845,3845,3845,3845,0
20230728,185700,56080710,3845,3845,3845,3845,0
20230728,185600,56080710,3845,3845,3845,3845,0
20230728,185500,56080710,3845,3845,3845,3845,0
20230728,185400,56080710,3845,3845,3845,3845,0
20230728,185300,56080710,3845,3845,3845,3845,0
20230728,185200,56080710,3845,3845,3845,3845,1246
20230728,185100,56080710,3845,3845,3845,3845,0
20230728,185000,56080710,3845,3845,3845,3845,0
20230728,184900,56080710,3845,3845,3845,3845,0
20230728,184800,56080710,3845,3845,3845,3845,0
20230728,184700,56080710,3845,3845,3845,3845,0
20230728,184600,56080710,3845,3845,3845,3845,0
20230728,184500,56080710,3845,3845,3845,3845,0
20230728,184400,56080710,3845,3845,3845,3845,0
20230728,184300,56080710,3845,3845,3845,3845,0
20230728,184200,56080710,3845,3845,3845,3845,0
20230728,184100,56080710,3845,3845,3845,3845,0
20230728,184000,56080710,3845,3845,3845,3845,0
20230728,183900,56080710,3845,3845,3845,3845,0
20230728,183800,56080710,3845,3845,3845,3845,0
20230728,183700,56080710,3845,3845,3845,3845,0
20230728,183600,56080710,3845,3845,3845,3845,0
20230728,183500,56080710,3845,3845,3845,3845,0
20230728,183400,56080710,3845,3845,3845,3845,0
20230728,183300,56080710,3845,3845,3845,3845,0
20230728,183200,56080710,3845,3845,3845,3845,0
20230728,183100,56080710,3845,3845,3845,3845,0
20230728,183000,56080710,3845,3845,3845,3845,0
20230728,182900,56080710,3845,3845,3845,3845,0
20230728,182800,56080710,3845,3845,3845,3845,0
20230728,182700,56080710,3845,3845,3845,3845,0
20230728,182600,56080710,3845,3845,3845,3845,0
20230728,182500,56080710,3845,3845,3845,3845,0
20230728,182400,56080710,3845,3845,3845,3845,0
20230728,182300,56080710,3845,3845,3845,3845,0
20230728,182200,56080710,3845,3845,3845,3845,1246
20230728,182100,56080710,3845,3845,3845,3845,0
20230728,182000,56080710,3845,3845,3845,3845,0
20230728,181900,56080710,3845,3845,3845,3845,0
20230728,181800,56080710,3845,3845,3845,3845,0
20230728,181700,56080710,3845,3845,3845,3845,0
20230728,181600,56080710,3845,3845,3845,3845,0
20230728,181500,56080710,3845,3845,3845,3845,0
20230728,181400,56080710,3845,3845,3845,3845,0
20230728,181300,56080710,3845,3845,3845,3845,0
20230728,181200,56080710,3845,3845,3845,3845,0
20230728,181100,56080710,3845,3845,3845,3845,0
20230728,181000,56080710,3845,3845,3845,3845,0
20230728,180900,56080710,3845,3845,3845,3845,0
20230728,180800,56080710,3845,3845,3845,3845,0
20230728,180700,56080710,3845,3845,3845,3845,0
20230728,180600,56080710,3845,3845,3845,3845,0
20230728,180500,56080710,3845,3845,3845,3845,0
20230728,180400,56080710,3845,3845,3845,3845,0
20230728,180300,56080710,3845,3845,3845,3845,0
20230728,180200,56080710,3845,3845,3845,3845,0
20230728,180100,56080710,3845,3845,3845,3845,0
20230728,180000,56080710,3845,3845,3845,3845,0
20230728,175900,56080710,3845,3845,3845,3845,0
20230728,175800,56080710,3845,3845,3845,3845,0
20230728,175700,56080710,3845,3845,3845,3845,0
20230728,175600,56080710,3845,3845,3845,3845,0
20230728,175500,56080710,3845,3845,3845,3845,0
20230728,175400,56080710,3845,3845,3845,3845,0
20230728,175300,56080710,3845,3845,3845,3845,0
20230728,175200,56080710,3845,3845,3845,3845,1246
20230728,175100,56080710,3845,3845,3845,3845,0
20230728,175000,56080710,3845,3845,3845,3845,0
20230728,174900,56080710,3845,3845,3845,3845,0
20230728,174800,56080710,3845,3845,3845,3845,0
20230728,174700,56080710,3845,3845,3845,3845,0
20230728,174600,56080710,3845,3845,3845,3845,0
20230728,174500,56080710,3845,3845,3845,3845,0
20230728,174400,56080710,3845,3845,3845,3845,0
20230728,174300,56080710,3845,3845,3845,3845,0
20230728,174200,56080710,3845,3845,3845,3845,0
20230728,174100,56080710,3845,3845,3845,3845,0
20230728,174000,56080710,3845,3845,3845,3845,0
20230728,173900,56080710,3845,3845,3845,3845,0
20230728,173800,56080710,3845,3845,3845,3845,0
20230728,173700,56080710,3845,3845,3845,3845,0
20230728,173600,56080710,3845,3845,3845,3845,0
20230728,173500,56080710,3845,3845,3845,3845,0
20230728,173400,56080710,3845,3845,3845,3845,0
20230728,173300,56080710,3845,3845,3845,3845,0
20230728,173200,56080710,3845,3845,3845,3845,0
20230728,173100,56080710,3845,3845,3845,3845,0
20230728,173000,56080710,3845,3845,3845,3845,0
20230728,172900,56080710,3845,3845,3845,3845,0
20230728,172800,56080710,3845,3845,3845,3845,0
20230728,172700,56080710,3845,3845,3845,3845,0
20230728,172600,56080710,3845,3845,3845,3845,0
20230728,172500,56080710,3845,3845,3845,3845,0
20230728,172400,56080710,3845,3845,3845,3845,0
20230728,172300,56080710,3845,3845,3845,3845,0
20230728,172200,56080710,3845,3845,3845,3845,1246
20230728,172100,56080710,3845,3845,3845,3845,0
20230728,172000,56080710,3845,3845,3845,3845,0
20230728,171900,56080710,3845,3845,3845,3845,0
20230728,171800,56080710,3845,3845,3845,3845,0
20230728,171700,56080710,3845,3845,3845,3845,0
20230728,171600,56080710,3845,3845,3845,3845,0
20230728,171500,56080710,3845,3845,3845,3845,0
20230728,171400,56080710,3845,3845,3845,3845,0
20230728,171300,56080710,3845,3845,3845,3845,0
20230728,171200,56080710,3845,3845,3845,3845,0
20230728,171100,56080710,3845,3845,3845,3845,0
20230728,171000,56080710,3845,3845,3845,3845,0
20230728,170900,56080710,3845,3845,3845,3845,0
20230728,170800,56080710,3845,3845,3845,3845,0
20230728,170700,56080710,3845,3845,3845,3845,0
20230728,170600,56080710,3845,3845,3845,3845,0
20230728,170500,56080710,3845,3845,3845,3845,0
20230728,170400,56080710,3845,3845,3845,3845,0
20230728,170300,56080710,3845,3845,3845,3845,0
20230728,170200,56080710,3845,3845,3845,3845,0
20230728,170100,56080710,3845,3845,3845,3845,0
20230728,170000,56080710,3845,3845,3845,3845,0
20230728,165900,56080710,3845,3845,3845,3845,0
20230728,165800,56080710,3845,3845,3845,3845,0
20230728,165700,56080710,3845,3845,3845,3845,0
20230728,165600,56080710,3845,3845,3845,3845,0
20230728,165500,56080710,3845,3845,3845,3845,0
20230728,165400,56080710,3845,3845,3845,3845,0
20230728,165300,56080710,3845,3845,3845,3845,0
20230728,165200,56080710,3845,3845,3845,3845,1246
20230728,165100,56080710,3845,3845,3845,3845,0
20230728,165000,56080710,3845,3845,3845,3845,0
20230728,164900,56080710,3845,3845,3845,3845,0
20230728,164800,56080710,3845,3845,3845,3845,0
20230728,164700,56080710,3845,3845,3845,3845,0
20230728,164600,56080710,3845,3845,3845,3845,0
20230728,164500,56080710,3845,3845,3845,3845,0
20230728,164400,56080710,3845,3845,3845,3845,0
20230728,164300,56080710,3845,3845,3845,3845,0
20230728,164200,56080710,3845,3845,3845,3845,0
20230728,164100,56080710,3845,3845,3845,3845,0
20230728,164000,56080710,3845,3845,3845,3845,0
20230728,163900,56080710,3845,3845,3845,3845,0
20230728,163800,56080710,3845,3845,3845,3845,0
20230728,163700,56080710,3845,3845,3845,3845,0
20230728,163600,56080710,3845,3845,3845,3845,0
20230728,163500,56080710,3845,3845,3845,3845,0
20230728,163400,56080710,3845,3845,3845,3845,0
20230728,163300,56080710,3845,3845,3845,3845,0
20230728,163200,56080710,3845,3845,3845,3845,0
20230728,163100,56080710,3845,3845,3845,3845,0
20230728,163000,56080710,3845,3845,3845,3845,0
20230728,162900,56080710,3845,3845,3845,3845,0
20230728,162800,56080710,3845,3845,3845,3845,0
20230728,162700,56080710,3845,3845,3845,3845,0
20230728,162600,56080710,3845,3845,3845,3845,0
20230728,162500,56080710,3845,3845,3845,3845,0
20230728,162400,56080710,3845,3845,3845,3845,0
20230728,162300,56080710,3845,3845,3845,3845,0
20230728,162200,56080710,3845,3845,3845,3845,1246
20230728,162100,56080710,3845,3845,3845,3845,0
20230728,162000,56080710,3845,3845,3845,3845,0
20230728,161900,56080710,3845,3845,3845,3845,0
20230728,161800,56080710,3845,3845,3845,3845,0
20230728,161700,56080710,3845,3845,3845,3845,0
20230728,161600,56080710,3845,3845,3845,3845,0
20230728,161500,56080710,3845,3845,3845,3845,0
20230728,161400,56080710,3845,3845,3845,3845,0
20230728,161300,56080710,3845,3845,3845,3845,0
20230728,161200,56080710,3845,3845,3845,3845,0
20230728,161100,56080710,3845,3845,3845,3845,0
20230728,161000,56080710,3845,3845,3845,3845,0
20230728,160900,56080710,3845,3845,3845,3845,0
20230728,160800,56080710,3845,3845,3845,3845,0
20230728,160700,56080710,3845,3845,3845,3845,0
20230728,160600,56080710,3845,3845,3845,3845,0
20230728,160500,56080710,3845,3845,3845,3845,0
20230728,160400,56080710,3845,3845,3845,3845,0
20230728,160300,56080710,3845,3845,3845,3845,0
20230728,160200,56080710,3845,3845,3845,3845,0
20230728,160100,56080710,3845,3845,3845,3845,0
20230728,160000,56080710,3845,3845,3845,3845,0
20230728,155900,56080710,3845,3845,3845,3845,0
20230728,155800,56080710,3845,3845,3845,3845,0
20230728,155700,56080710,3845,3845,3845,3845,0
20230728,155600,56080710,3845,3845,3845,3845,0
20230728,155500,56080710,3845,3845,3845,3845,0
20230728,155400,56080710,3845,3845,3845,3845,0
20230728,155300,56080710,3845,3845,3845,3845,0
20230728,155200,56080710,3845,3845,3845,3845,1246
20230728,155100,56080710,3845,3845,3845,3845,0
20230728,155000,56080710,3845,3845,3845,3845,0
20230728,154900,56080710,3845,3845,3845,3845,0
20230728,154800,56080710,3845,3845,3845,3845,0
20230728,154700,56080710,3845,3845,3845,3845,0
20230728,154600,56080710,3845,3845,3845,3845,0
20230728,154500,56080710,3845,3845,3845,3845,0
20230728,154400,56080710,3845,3845,3845,3845,0
20230728,154300,56080710,3845,3845,3845,3845,0
20230728,154200,56080710,3845,3845,3845,3845,0
20230728,154100,56080710,3845,3845,3845,3845,0
20230728,154000,56080710,3845,3845,3845,3845,0
20230728,153900,56080710,3845,3845,3845,3845,0
20230728,153800,56080710,3845,3845,3845,3845,0
20230728,153700,56080710,3845,3845,3845,3845,0
20230728,153600,56080710,3845,3845,3845,3845,0
20230728,153500,56080710,3845,3845,3845,3845,0
20230728,153400,56080710,3845,3845,3845,3845,0
20230728,153300,56080710,3845,3845,3845,3845,0
20230728,153200,56080710,3845,3845,3845,3845,0
20230728,153100,56080710,3845,3845,3845,3845,0
20230728,153000,56080710,3845,3845,3845,3845,1246
20230728,152900,51289840,3850,3850,3850,3850,0
20230728,152800,51289840,3850,3850,3850,3850,0
20230728,152700,51289840,3850,3850,3850,3850,0
20230728,152600,51289840,3850,3850,3850,3850,0
20230728,152500,51289840,3850,3850,3850,3850,0
20230728,152400,51289840,3850,3850,3850,3850,0
20230728,152300,51289840,3850,3850,3850,3850,0
20230728,152200,51289840,3850,3850,3850,3850,0
20230728,152100,51289840,3850,3850,3850,3850,0
20230728,152000,51289840,3850,3850,3850,3850,0
20230728,151900,51289840,3850,3850,3850,3850,0
20230728,151800,51289840,3850,3850,3850,3850,0
20230728,151700,51289840,3850,3850,3850,3850,0
20230728,151600,51289840,3850,3850,3850,3850,237
20230728,151500,50377390,3850,3855,3855,3850,98
20230728,151400,50000065,3855,3855,3855,3855,0
20230728,151300,50000065,3855,3855,3855,3855,0
20230728,151200,50000065,3855,3855,3855,3855,0
20230728,151100,50000065,3855,3855,3855,3855,0
20230728,151000,50000065,3855,3855,3855,3855,0
20230728,150900,50000065,3855,3855,3855,3855,30
20230728,150800,49884415,3865,3855,3865,3855,77
20230728,150700,49587560,3855,3855,3855,3855,0
20230728,150600,49587560,3855,3855,3855,3855,0
20230728,150500,49587560,3855,3855,3855,3855,0
20230728,150400,49587560,3855,3855,3855,3855,0
20230728,150300,49587560,3855,3855,3855,3855,0
20230728,150200,49587560,3855,3855,3855,3855,0
20230728,150100,49587560,3855,3855,3855,3855,0
20230728,150000,49587560,3855,3855,3855,3855,211
20230728,145900,48774155,3855,3855,3855,3855,0
20230728,145800,48774155,3855,3855,3855,3855,0
20230728,145700,48774155,3855,3855,3855,3855,106
20230728,145600,48365525,3860,3860,3860,3860,68
20230728,145500,48103045,3860,3860,3860,3860,0
20230728,145400,48103045,3860,3860,3860,3860,0
20230728,145300,48103045,3860,3860,3860,3860,0
20230728,145200,48103045,3860,3860,3860,3860,800
20230728,145100,45015045,3860,3860,3860,3860,0
20230728,145000,45015045,3860,3860,3860,3860,0
20230728,144900,45015045,3860,3860,3860,3860,0
20230728,144800,45015045,3860,3860,3860,3860,0
20230728,144700,45015045,3860,3860,3860,3860,0
20230728,144600,45015045,3860,3865,3865,3860,300
20230728,144500,43856860,3865,3865,3865,3865,0
20230728,144400,43856860,3865,3865,3865,3865,0
20230728,144300,43856860,3865,3865,3865,3865,0
20230728,144200,43856860,3865,3865,3865,3865,0
20230728,144100,43856860,3865,3865,3865,3865,0
20230728,144000,43856860,3865,3865,3865,3865,0
20230728,143900,43856860,3865,3865,3865,3865,0
20230728,143800,43856860,3865,3865,3865,3865,0
20230728,143700,43856860,3865,3865,3865,3865,0
20230728,143600,43856860,3865,3865,3865,3865,0
20230728,143500,43856860,3865,3865,3865,3865,0
20230728,143400,43856860,3865,3865,3865,3865,6
20230728,143300,43833670,3865,3865,3865,3865,0
20230728,143200,43833670,3865,3865,3865,3865,0
20230728,143100,43833670,3865,3865,3865,3865,0
20230728,143000,43833670,3865,3865,3865,3865,0
20230728,142900,43833670,3865,3865,3865,3865,0
20230728,142800,43833670,3865,3865,3865,3865,0
20230728,142700,43833670,3865,3865,3865,3865,0
20230728,142600,43833670,3865,3865,3865,3865,0
20230728,142500,43833670,3865,3865,3865,3865,100
20230728,142400,43447170,3865,3865,3865,3865,11
20230728,142300,43404655,3865,3865,3865,3865,0
20230728,142200,43404655,3865,3865,3865,3865,0
20230728,142100,43404655,3865,3865,3865,3865,0
20230728,142000,43404655,3865,3865,3865,3865,0
20230728,141900,43404655,3865,3865,3865,3865,0
20230728,141800,43404655,3865,3860,3865,3855,17
20230728,141700,43339045,3855,3855,3855,3855,1
20230728,141600,43335190,3865,3865,3865,3865,0
20230728,141500,43335190,3865,3865,3865,3865,0
20230728,141400,43335190,3865,3865,3865,3865,5
20230728,141300,43315865,3860,3860,3860,3860,0
20230728,141200,43315865,3860,3860,3860,3860,0
20230728,141100,43315865,3860,3860,3860,3860,0
20230728,141000,43315865,3860,3860,3860,3860,536
20230728,140900,41246905,3870,3870,3870,3870,0
20230728,140800,41246905,3870,3870,3870,3870,0
20230728,140700,41246905,3870,3870,3870,3870,0
20230728,140600,41246905,3870,3870,3870,3870,5
20230728,140500,41227555,3870,3870,3870,3870,10
20230728,140400,41188855,3860,3860,3860,3860,0
20230728,140300,41188855,3860,3860,3860,3860,0
20230728,140200,41188855,3860,3860,3860,3860,0
20230728,140100,41188855,3860,3860,3860,3860,0
20230728,140000,41188855,3860,3860,3860,3860,63
20230728,135900,40945675,3860,3860,3860,3860,0
20230728,135800,40945675,3860,3860,3860,3860,350
20230728,135700,39594675,3860,3860,3860,3860,0
20230728,135600,39594675,3860,3860,3860,3860,0
20230728,135500,39594675,3860,3860,3860,3860,0
20230728,135400,39594675,3860,3865,3865,3860,169
20230728,135300,38941835,3865,3865,3865,3865,0
20230728,135200,38941835,3865,3865,3865,3865,0
20230728,135100,38941835,3865,3865,3865,3865,0
20230728,135000,38941835,3865,3865,3865,3865,0
20230728,134900,38941835,3865,3865,3865,3865,0
20230728,134800,38941835,3865,3865,3865,3865,0
20230728,134700,38941835,3865,3865,3865,3865,0
20230728,134600,38941835,3865,3865,3865,3865,0
20230728,134500,38941835,3865,3865,3865,3865,0
20230728,134400,38941835,3865,3865,3865,3865,0
20230728,134300,38941835,3865,3865,3865,3865,0
20230728,134200,38941835,3865,3865,3865,3865,0
20230728,134100,38941835,3865,3865,3865,3865,0
20230728,134000,38941835,3865,3865,3865,3865,10
20230728,133900,38903185,3865,3865,3865,3865,0
20230728,133800,38903185,3865,3865,3865,3865,2
20230728,133700,38895455,3865,3865,3865,3865,0
20230728,133600,38895455,3865,3865,3865,3865,0
20230728,133500,38895455,3865,3865,3865,3865,0
20230728,133400,38895455,3865,3865,3865,3865,0
20230728,133300,38895455,3865,3865,3865,3865,0
20230728,133200,38895455,3865,3865,3865,3865,15
20230728,133100,38837480,3865,3865,3865,3865,0
20230728,133000,38837480,3865,3865,3865,3865,1
20230728,132900,38833615,3875,3875,3875,3875,0
20230728,132800,38833615,3875,3875,3875,3875,10
20230728,132700,38794865,3865,3865,3865,3865,1
20230728,132600,38791000,3865,3865,3865,3865,0
20230728,132500,38791000,3865,3865,3865,3865,0
20230728,132400,38791000,3865,3865,3865,3865,0
20230728,132300,38791000,3865,3865,3865,3865,0
20230728,132200,38791000,3865,3865,3865,3865,0
20230728,132100,38791000,3865,3865,3865,3865,0
20230728,132000,38791000,3865,3865,3865,3865,0
20230728,131900,38791000,3865,3865,3865,3865,0
20230728,131800,38791000,3865,3865,3865,3865,7
20230728,131700,38763945,3865,3865,3865,3865,30
20230728,131600,38647995,3865,3865,3865,3865,0
20230728,131500,38647995,3865,3865,3865,3865,0
20230728,131400,38647995,3865,3865,3865,3865,2
20230728,131300,38640265,3860,3860,3860,3860,0
20230728,131200,38640265,3860,3860,3860,3860,50
20230728,131100,38447265,3865,3865,3865,3865,0
20230728,131000,38447265,3865,3865,3865,3865,0
20230728,130900,38447265,3865,3865,3865,3865,0
20230728,130800,38447265,3865,3865,3865,3865,0
20230728,130700,38447265,3865,3865,3865,3865,0
20230728,130600,38447265,3865,3865,3865,3865,0
20230728,130500,38447265,3865,3865,3865,3865,0
20230728,130400,38447265,3865,3865,3865,3865,0
20230728,130300,38447265,3865,3865,3865,3865,0
20230728,130200,38447265,3865,3865,3865,3865,1
20230728,130100,38443400,3870,3870,3870,3870,2
20230728,130000,38435660,3870,3870,3870,3870,1
20230728,125900,38431790,3880,3880,3880,3880,1
20230728,125800,38427910,3870,3870,3870,3870,17
20230728,125700,38362120,3875,3870,3875,3870,45
20230728,125600,38187885,3860,3870,3870,3860,156
20230728,125500,37585615,3870,3870,3870,3870,0
20230728,125400,37585615,3870,3870,3870,3870,1
20230728,125300,37581745,3870,3870,3870,3870,0
20230728,125200,37581745,3870,3870,3870,3870,0
20230728,125100,37581745,3870,3870,3870,3870,0
20230728,125000,37581745,3870,3870,3870,3870,0
20230728,124900,37581745,3870,3870,3870,3870,0
20230728,124800,37581745,3870,3870,3870,3870,0
20230728,124700,37581745,3870,3870,3870,3870,10
20230728,124600,37543045,3865,3865,3865,3865,0
20230728,124500,37543045,3865,3865,3865,3865,0
20230728,124400,37543045,3865,3865,3865,3865,0
20230728,124300,37543045,3865,3865,3865,3865,0
20230728,124200,37543045,3865,3865,3865,3865,0
20230728,124100,37543045,3865,3865,3865,3865,0
20230728,124000,37543045,3865,3865,3865,3865,0
20230728,123900,37543045,3865,3865,3865,3865,0
20230728,123800,37543045,3865,3865,3865,3865,0
20230728,123700,37543045,3865,3865,3865,3865,0
20230728,123600,37543045,3865,3865,3865,3865,440
20230728,123500,35842445,3865,3865,3865,3865,10
20230728,123400,35803795,3860,3860,3860,3860,0
20230728,123300,35803795,3860,3860,3860,3860,100
20230728,123200,35417795,3865,3865,3865,3865,0
20230728,123100,35417795,3865,3865,3865,3865,0
20230728,123000,35417795,3865,3865,3865,3865,0
20230728,122900,35417795,3865,3865,3865,3865,0
20230728,122800,35417795,3865,3865,3865,3865,2
20230728,122700,35410065,3870,3870,3870,3870,0
20230728,122600,35410065,3870,3870,3870,3870,0
20230728,122500,35410065,3870,3870,3870,3870,0
20230728,122400,35410065,3870,3870,3870,3870,0
20230728,122300,35410065,3870,3870,3870,3870,0
20230728,122200,35410065,3870,3870,3870,3870,6
20230728,122100,35386845,3885,3885,3885,3885,0
20230728,122000,35386845,3885,3880,3885,3875,27
20230728,121900,35282125,3875,3870,3875,3870,35
20230728,121800,35146620,3870,3870,3870,3870,0
20230728,121700,35146620,3870,3865,3870,3865,21
20230728,121600,35065445,3865,3865,3865,3865,0
20230728,121500,35065445,3865,3865,3865,3865,1
20230728,121400,35061580,3850,3850,3850,3850,0
20230728,121300,35061580,3850,3850,3850,3850,0
20230728,121200,35061580,3850,3860,3860,3850,86
20230728,121100,34730080,3860,3860,3860,3860,0
20230728,121000,34730080,3860,3860,3860,3860,0
20230728,120900,34730080,3860,3860,3860,3860,0
20230728,120800,34730080,3860,3860,3860,3860,0
20230728,120700,34730080,3860,3860,3860,3860,0
20230728,120600,34730080,3860,3860,3860,3860,0
20230728,120500,34730080,3860,3860,3860,3860,0
20230728,120400,34730080,3860,3860,3860,3860,0
20230728,120300,34730080,3860,3860,3860,3860,0
20230728,120200,34730080,3860,3860,3860,3860,0
20230728,120100,34730080,3860,3860,3860,3860,0
20230728,120000,34730080,3860,3860,3860,3860,0
20230728,115900,34730080,3860,3860,3860,3860,82
20230728,115800,34413560,3860,3860,3860,3860,0
20230728,115700,34413560,3860,3860,3860,3860,0
20230728,115600,34413560,3860,3860,3860,3860,0
20230728,115500,34413560,3860,3860,3860,3860,0
20230728,115400,34413560,3860,3860,3860,3860,0
20230728,115300,34413560,3860,3860,3860,3860,0
20230728,115200,34413560,3860,3860,3860,3860,0
20230728,115100,34413560,3860,3860,3860,3860,0
20230728,115000,34413560,3860,3860,3860,3860,0
20230728,114900,34413560,3860,3860,3860,3860,0
20230728,114800,34413560,3860,3860,3860,3860,0
20230728,114700,34413560,3860,3860,3860,3860,0
20230728,114600,34413560,3860,3860,3860,3860,0
20230728,114500,34413560,3860,3860,3860,3860,0
20230728,114400,34413560,3860,3860,3860,3860,0
20230728,114300,34413560,3860,3860,3860,3860,0
20230728,114200,34413560,3860,3860,3860,3860,0
20230728,114100,34413560,3860,3860,3860,3860,0
20230728,114000,34413560,3860,3860,3860,3860,0
20230728,113900,34413560,3860,3860,3860,3860,0
20230728,113800,34413560,3860,3860,3860,3860,0
20230728,113700,34413560,3860,3860,3860,3860,0
20230728,113600,34413560,3860,3860,3860,3860,3
20230728,113500,34401980,3855,3860,3860,3855,8
20230728,113400,34371130,3860,3860,3860,3860,1
20230728,113300,34367270,3860,3860,3860,3860,0
20230728,113200,34367270,3860,3860,3860,3860,5
20230728,113100,34347970,3880,3860,3880,3860,17
20230728,113000,34282330,3855,3855,3855,3855,0
20230728,112900,34282330,3855,3855,3855,3855,0
20230728,112800,34282330,3855,3855,3855,3855,0
20230728,112700,34282330,3855,3855,3855,3855,0
20230728,112600,34282330,3855,3855,3855,3855,1
20230728,112500,34278475,3845,3845,3845,3845,0
20230728,112400,34278475,3845,3845,3845,3845,0
20230728,112300,34278475,3845,3845,3845,3845,0
20230728,112200,34278475,3845,3845,3845,3845,0
20230728,112100,34278475,3845,3845,3845,3845,0
20230728,112000,34278475,3845,3845,3845,3845,0
20230728,111900,34278475,3845,3845,3845,3845,0
20230728,111800,34278475,3845,3845,3845,3845,0
20230728,111700,34278475,3845,3845,3845,3845,0
20230728,111600,34278475,3845,3845,3845,3845,0
20230728,111500,34278475,3845,3845,3845,3845,0
20230728,111400,34278475,3845,3845,3845,3845,0
20230728,111300,34278475,3845,3845,3845,3845,0
20230728,111200,34278475,3845,3845,3845,3845,199
20230728,111100,33513320,3840,3840,3840,3840,0
20230728,111000,33513320,3840,3845,3845,3840,564
20230728,110900,31344905,3845,3845,3845,3845,116
20230728,110800,30898885,3845,3845,3845,3845,0
20230728,110700,30898885,3845,3845,3845,3845,0
20230728,110600,30898885,3845,3845,3845,3845,0
20230728,110500,30898885,3845,3845,3845,3845,0
20230728,110400,30898885,3845,3845,3845,3845,0
20230728,110300,30898885,3845,3845,3845,3845,0
20230728,110200,30898885,3845,3845,3845,3845,0
20230728,110100,30898885,3845,3845,3845,3845,0
20230728,110000,30898885,3845,3845,3845,3845,0
20230728,105900,30898885,3845,3845,3845,3845,0
20230728,105800,30898885,3845,3850,3850,3845,200
20230728,105700,30129725,3850,3850,3850,3850,0
20230728,105600,30129725,3850,3850,3850,3850,0
20230728,105500,30129725,3850,3850,3850,3850,0
20230728,105400,30129725,3850,3850,3850,3850,0
20230728,105300,30129725,3850,3850,3850,3850,0
20230728,105200,30129725,3850,3850,3850,3850,0
20230728,105100,30129725,3850,3850,3850,3850,0
20230728,105000,30129725,3850,3850,3850,3850,0
20230728,104900,30129725,3850,3850,3850,3850,0
20230728,104800,30129725,3850,3850,3850,3850,0
20230728,104700,30129725,3850,3850,3850,3850,0
20230728,104600,30129725,3850,3850,3850,3850,0
20230728,104500,30129725,3850,3850,3850,3850,0
20230728,104400,30129725,3850,3850,3850,3850,0
20230728,104300,30129725,3850,3850,3850,3850,0
20230728,104200,30129725,3850,3850,3850,3850,0
20230728,104100,30129725,3850,3850,3850,3850,0
20230728,104000,30129725,3850,3850,3850,3850,0
20230728,103900,30129725,3850,3850,3850,3850,0
20230728,103800,30129725,3850,3850,3850,3850,0
20230728,103700,30129725,3850,3850,3850,3850,0
20230728,103600,30129725,3850,3850,3850,3850,0
20230728,103500,30129725,3850,3850,3850,3850,0
20230728,103400,30129725,3850,3850,3850,3850,0
20230728,103300,30129725,3850,3850,3850,3850,0
20230728,103200,30129725,3850,3850,3850,3850,1306
20230728,103100,25101625,3850,3850,3850,3850,0
20230728,103000,25101625,3850,3850,3850,3850,0
20230728,102900,25101625,3850,3850,3850,3850,0
20230728,102800,25101625,3850,3850,3850,3850,0
20230728,102700,25101625,3850,3850,3850,3850,0
20230728,102600,25101625,3850,3850,3850,3850,0
20230728,102500,25101625,3850,3850,3850,3850,0
20230728,102400,25101625,3850,3850,3850,3850,11
20230728,102300,25059275,3860,3860,3860,3860,0
20230728,102200,25059275,3860,3855,3860,3855,273
20230728,102100,24006855,3855,3855,3855,3855,100
20230728,102000,23621355,3855,3855,3855,3855,0
20230728,101900,23621355,3855,3855,3855,3855,0
20230728,101800,23621355,3855,3855,3855,3855,0
20230728,101700,23621355,3855,3855,3855,3855,0
20230728,101600,23621355,3855,3855,3855,3855,0
20230728,101500,23621355,3855,3855,3855,3855,0
20230728,101400,23621355,3855,3855,3855,3855,13
20230728,101300,23571240,3850,3850,3850,3850,300
20230728,101200,22416240,3850,3850,3850,3850,0
20230728,101100,22416240,3850,3850,3850,3850,0
20230728,101000,22416240,3850,3850,3850,3850,15
20230728,100900,22358490,3850,3850,3850,3850,21
20230728,100800,22277640,3840,3840,3840,3840,4
20230728,100700,22262280,3840,3840,3840,3840,0
20230728,100600,22262280,3840,3840,3840,3840,0
20230728,100500,22262280,3840,3840,3840,3840,0
20230728,100400,22262280,3840,3840,3840,3840,0
20230728,100300,22262280,3840,3840,3840,3840,0
20230728,100200,22262280,3840,3840,3840,3840,0
20230728,100100,22262280,3840,3840,3840,3840,0
20230728,100000,22262280,3840,3840,3840,3840,0
20230728,095900,22262280,3840,3840,3840,3840,0
20230728,095800,22262280,3840,3840,3840,3840,0
20230728,095700,22262280,3840,3840,3840,3840,0
20230728,095600,22262280,3840,3840,3840,3840,0
20230728,095500,22262280,3840,3840,3840,3840,0
20230728,095400,22262280,3840,3840,3840,3840,0
20230728,095300,22262280,3840,3840,3840,3840,0
20230728,095200,22262280,3840,3840,3840,3840,0
20230728,095100,22262280,3840,3840,3840,3840,0
20230728,095000,22262280,3840,3840,3840,3840,55
20230728,094900,22051080,3840,3840,3840,3840,0
20230728,094800,22051080,3840,3840,3840,3840,0
20230728,094700,22051080,3840,3840,3840,3840,0
20230728,094600,22051080,3840,3840,3840,3840,5
20230728,094500,22031880,3860,3860,3860,3860,0
20230728,094400,22031880,3860,3860,3860,3860,0
20230728,094300,22031880,3860,3860,3860,3860,0
20230728,094200,22031880,3860,3860,3860,3860,0
20230728,094100,22031880,3860,3860,3860,3860,0
20230728,094000,22031880,3860,3860,3860,3860,0
20230728,093900,22031880,3860,3860,3860,3860,0
20230728,093800,22031880,3860,3860,3860,3860,0
20230728,093700,22031880,3860,3860,3860,3860,7
20230728,093600,22004860,3840,3840,3840,3840,0
20230728,093500,22004860,3840,3840,3840,3840,0
20230728,093400,22004860,3840,3840,3840,3840,10
20230728,093300,21966460,3845,3845,3845,3845,10
20230728,093200,21928010,3860,3860,3860,3860,0
20230728,093100,21928010,3860,3860,3860,3860,2
20230728,093000,21920290,3905,3905,3905,3905,0
20230728,092900,21920290,3905,3905,3905,3905,0
20230728,092800,21920290,3905,3855,3965,3835,1235
20230728,092700,17116025,3825,3825,3825,3825,0
20230728,092600,17116025,3825,3825,3825,3825,0
20230728,092500,17116025,3825,3825,3825,3825,0
20230728,092400,17116025,3825,3825,3825,3825,0
20230728,092300,17116025,3825,3825,3825,3825,0
20230728,092200,17116025,3825,3825,3825,3825,0
20230728,092100,17116025,3825,3825,3825,3825,0
20230728,092000,17116025,3825,3825,3825,3825,0
20230728,091900,17116025,3825,3825,3825,3825,140
20230728,091800,16580525,3825,3825,3825,3825,0
20230728,091700,16580525,3825,3825,3825,3825,0
20230728,091600,16580525,3825,3825,3825,3825,0
20230728,091500,16580525,3825,3825,3825,3825,0
20230728,091400,16580525,3825,3825,3825,3825,10
20230728,091300,16542275,3825,3825,3825,3825,0
20230728,091200,16542275,3825,3820,3825,3820,104
20230728,091100,16144930,3820,3820,3820,3820,10
20230728,091000,16106730,3815,3815,3815,3815,570
20230728,090900,13932180,3815,3815,3815,3815,430
20230728,090800,12291730,3815,3815,3815,3815,0
20230728,090700,12291730,3815,3815,3815,3815,0
20230728,090600,12291730,3815,3815,3815,3815,0
20230728,090500,12291730,3815,3815,3815,3815,2
20230728,090400,12284100,3775,3775,3775,3775,2
20230728,090300,12276550,3820,3810,3820,3810,1000
20230728,090200,8461950,3820,3820,3820,3820,0
20230728,090100,8461950,3820,3820,3820,3820,130
20230728,090000,7965350,3825,3775,3825,3775,2110