KissMeData/067570/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193000,602073965,3420,3420,3420,3420,1477
20230728,192900,602073965,3420,3420,3420,3420,0
20230728,192800,602073965,3420,3420,3420,3420,0
20230728,192700,602073965,3420,3420,3420,3420,0
20230728,192600,602073965,3420,3420,3420,3420,0
20230728,192500,602073965,3420,3420,3420,3420,0
20230728,192400,602073965,3420,3420,3420,3420,0
20230728,192300,602073965,3420,3420,3420,3420,0
20230728,192200,602073965,3420,3420,3420,3420,0
20230728,192100,602073965,3420,3420,3420,3420,0
20230728,192000,602073965,3420,3420,3420,3420,0
20230728,191900,602073965,3420,3420,3420,3420,0
20230728,191800,602073965,3420,3420,3420,3420,0
20230728,191700,602073965,3420,3420,3420,3420,0
20230728,191600,602073965,3420,3420,3420,3420,0
20230728,191500,602073965,3420,3420,3420,3420,0
20230728,191400,602073965,3420,3420,3420,3420,0
20230728,191300,602073965,3420,3420,3420,3420,0
20230728,191200,602073965,3420,3420,3420,3420,0
20230728,191100,602073965,3420,3420,3420,3420,0
20230728,191000,602073965,3420,3420,3420,3420,0
20230728,190900,602073965,3420,3420,3420,3420,0
20230728,190800,602073965,3420,3420,3420,3420,0
20230728,190700,602073965,3420,3420,3420,3420,0
20230728,190600,602073965,3420,3420,3420,3420,0
20230728,190500,602073965,3420,3420,3420,3420,0
20230728,190400,602073965,3420,3420,3420,3420,0
20230728,190300,602073965,3420,3420,3420,3420,0
20230728,190200,602073965,3420,3420,3420,3420,0
20230728,190100,602073965,3420,3420,3420,3420,0
20230728,190000,602073965,3420,3420,3420,3420,1477
20230728,185900,602073965,3420,3420,3420,3420,0
20230728,185800,602073965,3420,3420,3420,3420,0
20230728,185700,602073965,3420,3420,3420,3420,0
20230728,185600,602073965,3420,3420,3420,3420,0
20230728,185500,602073965,3420,3420,3420,3420,0
20230728,185400,602073965,3420,3420,3420,3420,0
20230728,185300,602073965,3420,3420,3420,3420,0
20230728,185200,602073965,3420,3420,3420,3420,0
20230728,185100,602073965,3420,3420,3420,3420,0
20230728,185000,602073965,3420,3420,3420,3420,0
20230728,184900,602073965,3420,3420,3420,3420,0
20230728,184800,602073965,3420,3420,3420,3420,0
20230728,184700,602073965,3420,3420,3420,3420,0
20230728,184600,602073965,3420,3420,3420,3420,0
20230728,184500,602073965,3420,3420,3420,3420,0
20230728,184400,602073965,3420,3420,3420,3420,0
20230728,184300,602073965,3420,3420,3420,3420,0
20230728,184200,602073965,3420,3420,3420,3420,0
20230728,184100,602073965,3420,3420,3420,3420,0
20230728,184000,602073965,3420,3420,3420,3420,0
20230728,183900,602073965,3420,3420,3420,3420,0
20230728,183800,602073965,3420,3420,3420,3420,0
20230728,183700,602073965,3420,3420,3420,3420,0
20230728,183600,602073965,3420,3420,3420,3420,0
20230728,183500,602073965,3420,3420,3420,3420,0
20230728,183400,602073965,3420,3420,3420,3420,0
20230728,183300,602073965,3420,3420,3420,3420,0
20230728,183200,602073965,3420,3420,3420,3420,0
20230728,183100,602073965,3420,3420,3420,3420,0
20230728,183000,602073965,3420,3420,3420,3420,1477
20230728,182900,602073965,3420,3420,3420,3420,0
20230728,182800,602073965,3420,3420,3420,3420,0
20230728,182700,602073965,3420,3420,3420,3420,0
20230728,182600,602073965,3420,3420,3420,3420,0
20230728,182500,602073965,3420,3420,3420,3420,0
20230728,182400,602073965,3420,3420,3420,3420,0
20230728,182300,602073965,3420,3420,3420,3420,0
20230728,182200,602073965,3420,3420,3420,3420,0
20230728,182100,602073965,3420,3420,3420,3420,0
20230728,182000,602073965,3420,3420,3420,3420,0
20230728,181900,602073965,3420,3420,3420,3420,0
20230728,181800,602073965,3420,3420,3420,3420,0
20230728,181700,602073965,3420,3420,3420,3420,0
20230728,181600,602073965,3420,3420,3420,3420,0
20230728,181500,602073965,3420,3420,3420,3420,0
20230728,181400,602073965,3420,3420,3420,3420,0
20230728,181300,602073965,3420,3420,3420,3420,0
20230728,181200,602073965,3420,3420,3420,3420,0
20230728,181100,602073965,3420,3420,3420,3420,0
20230728,181000,602073965,3420,3420,3420,3420,0
20230728,180900,602073965,3420,3420,3420,3420,0
20230728,180800,602073965,3420,3420,3420,3420,0
20230728,180700,602073965,3420,3420,3420,3420,0
20230728,180600,602073965,3420,3420,3420,3420,0
20230728,180500,602073965,3420,3420,3420,3420,0
20230728,180400,602073965,3420,3420,3420,3420,0
20230728,180300,602073965,3420,3420,3420,3420,0
20230728,180200,602073965,3420,3420,3420,3420,0
20230728,180100,602073965,3420,3420,3420,3420,0
20230728,180000,602073965,3420,3420,3420,3420,1477
20230728,175900,602073965,3420,3420,3420,3420,0
20230728,175800,602073965,3420,3420,3420,3420,0
20230728,175700,602073965,3420,3420,3420,3420,0
20230728,175600,602073965,3420,3420,3420,3420,0
20230728,175500,602073965,3420,3420,3420,3420,0
20230728,175400,602073965,3420,3420,3420,3420,0
20230728,175300,602073965,3420,3420,3420,3420,0
20230728,175200,602073965,3420,3420,3420,3420,0
20230728,175100,602073965,3420,3420,3420,3420,0
20230728,175000,602073965,3420,3420,3420,3420,0
20230728,174900,602073965,3420,3420,3420,3420,0
20230728,174800,602073965,3420,3420,3420,3420,0
20230728,174700,602073965,3420,3420,3420,3420,0
20230728,174600,602073965,3420,3420,3420,3420,0
20230728,174500,602073965,3420,3420,3420,3420,0
20230728,174400,602073965,3420,3420,3420,3420,0
20230728,174300,602073965,3420,3420,3420,3420,0
20230728,174200,602073965,3420,3420,3420,3420,0
20230728,174100,602073965,3420,3420,3420,3420,0
20230728,174000,602073965,3420,3420,3420,3420,0
20230728,173900,602073965,3420,3420,3420,3420,0
20230728,173800,602073965,3420,3420,3420,3420,0
20230728,173700,602073965,3420,3420,3420,3420,0
20230728,173600,602073965,3420,3420,3420,3420,0
20230728,173500,602073965,3420,3420,3420,3420,0
20230728,173400,602073965,3420,3420,3420,3420,0
20230728,173300,602073965,3420,3420,3420,3420,0
20230728,173200,602073965,3420,3420,3420,3420,0
20230728,173100,602073965,3420,3420,3420,3420,0
20230728,173000,602073965,3420,3420,3420,3420,1477
20230728,172900,602073965,3420,3420,3420,3420,0
20230728,172800,602073965,3420,3420,3420,3420,0
20230728,172700,602073965,3420,3420,3420,3420,0
20230728,172600,602073965,3420,3420,3420,3420,0
20230728,172500,602073965,3420,3420,3420,3420,0
20230728,172400,602073965,3420,3420,3420,3420,0
20230728,172300,602073965,3420,3420,3420,3420,0
20230728,172200,602073965,3420,3420,3420,3420,0
20230728,172100,602073965,3420,3420,3420,3420,0
20230728,172000,602073965,3420,3420,3420,3420,0
20230728,171900,602073965,3420,3420,3420,3420,0
20230728,171800,602073965,3420,3420,3420,3420,0
20230728,171700,602073965,3420,3420,3420,3420,0
20230728,171600,602073965,3420,3420,3420,3420,0
20230728,171500,602073965,3420,3420,3420,3420,0
20230728,171400,602073965,3420,3420,3420,3420,0
20230728,171300,602073965,3420,3420,3420,3420,0
20230728,171200,602073965,3420,3420,3420,3420,0
20230728,171100,602073965,3420,3420,3420,3420,0
20230728,171000,602073965,3420,3420,3420,3420,0
20230728,170900,602073965,3420,3420,3420,3420,0
20230728,170800,602073965,3420,3420,3420,3420,0
20230728,170700,602073965,3420,3420,3420,3420,0
20230728,170600,602073965,3420,3420,3420,3420,0
20230728,170500,602073965,3420,3420,3420,3420,0
20230728,170400,602073965,3420,3420,3420,3420,0
20230728,170300,602073965,3420,3420,3420,3420,0
20230728,170200,602073965,3420,3420,3420,3420,0
20230728,170100,602073965,3420,3420,3420,3420,0
20230728,170000,602073965,3420,3420,3420,3420,1477
20230728,165900,602073965,3420,3420,3420,3420,0
20230728,165800,602073965,3420,3420,3420,3420,0
20230728,165700,602073965,3420,3420,3420,3420,0
20230728,165600,602073965,3420,3420,3420,3420,0
20230728,165500,602073965,3420,3420,3420,3420,0
20230728,165400,602073965,3420,3420,3420,3420,0
20230728,165300,602073965,3420,3420,3420,3420,0
20230728,165200,602073965,3420,3420,3420,3420,0
20230728,165100,602073965,3420,3420,3420,3420,0
20230728,165000,602073965,3420,3420,3420,3420,0
20230728,164900,602073965,3420,3420,3420,3420,0
20230728,164800,602073965,3420,3420,3420,3420,0
20230728,164700,602073965,3420,3420,3420,3420,0
20230728,164600,602073965,3420,3420,3420,3420,0
20230728,164500,602073965,3420,3420,3420,3420,0
20230728,164400,602073965,3420,3420,3420,3420,0
20230728,164300,602073965,3420,3420,3420,3420,0
20230728,164200,602073965,3420,3420,3420,3420,0
20230728,164100,602073965,3420,3420,3420,3420,0
20230728,164000,602073965,3420,3420,3420,3420,0
20230728,163900,602073965,3420,3420,3420,3420,0
20230728,163800,602073965,3420,3420,3420,3420,0
20230728,163700,602073965,3420,3420,3420,3420,0
20230728,163600,602073965,3420,3420,3420,3420,0
20230728,163500,602073965,3420,3420,3420,3420,0
20230728,163400,602073965,3420,3420,3420,3420,0
20230728,163300,602073965,3420,3420,3420,3420,0
20230728,163200,602073965,3420,3420,3420,3420,0
20230728,163100,602073965,3420,3420,3420,3420,0
20230728,163000,602073965,3420,3420,3420,3420,1477
20230728,162900,602073965,3420,3420,3420,3420,0
20230728,162800,602073965,3420,3420,3420,3420,0
20230728,162700,602073965,3420,3420,3420,3420,0
20230728,162600,602073965,3420,3420,3420,3420,0
20230728,162500,602073965,3420,3420,3420,3420,0
20230728,162400,602073965,3420,3420,3420,3420,0
20230728,162300,602073965,3420,3420,3420,3420,0
20230728,162200,602073965,3420,3420,3420,3420,0
20230728,162100,602073965,3420,3420,3420,3420,0
20230728,162000,602073965,3420,3420,3420,3420,0
20230728,161900,602073965,3420,3420,3420,3420,0
20230728,161800,602073965,3420,3420,3420,3420,0
20230728,161700,602073965,3420,3420,3420,3420,0
20230728,161600,602073965,3420,3420,3420,3420,0
20230728,161500,602073965,3420,3420,3420,3420,0
20230728,161400,602073965,3420,3420,3420,3420,0
20230728,161300,602073965,3420,3420,3420,3420,0
20230728,161200,602073965,3420,3420,3420,3420,0
20230728,161100,602073965,3420,3420,3420,3420,0
20230728,161000,602073965,3420,3420,3420,3420,0
20230728,160900,602073965,3420,3420,3420,3420,0
20230728,160800,602073965,3420,3420,3420,3420,0
20230728,160700,602073965,3420,3420,3420,3420,0
20230728,160600,602073965,3420,3420,3420,3420,0
20230728,160500,602073965,3420,3420,3420,3420,0
20230728,160400,602073965,3420,3420,3420,3420,0
20230728,160300,602073965,3420,3420,3420,3420,0
20230728,160200,602073965,3420,3420,3420,3420,0
20230728,160100,602073965,3420,3420,3420,3420,0
20230728,160000,602073965,3420,3420,3420,3420,1477
20230728,155900,602073965,3420,3420,3420,3420,0
20230728,155800,602073965,3420,3420,3420,3420,0
20230728,155700,602073965,3420,3420,3420,3420,0
20230728,155600,602073965,3420,3420,3420,3420,0
20230728,155500,602073965,3420,3420,3420,3420,0
20230728,155400,602073965,3420,3420,3420,3420,0
20230728,155300,602073965,3420,3420,3420,3420,0
20230728,155200,602073965,3420,3420,3420,3420,0
20230728,155100,602073965,3420,3420,3420,3420,0
20230728,155000,602073965,3420,3420,3420,3420,0
20230728,154900,602073965,3420,3420,3420,3420,0
20230728,154800,602073965,3420,3420,3420,3420,0
20230728,154700,602073965,3420,3420,3420,3420,0
20230728,154600,602073965,3420,3420,3420,3420,0
20230728,154500,602073965,3420,3420,3420,3420,0
20230728,154400,602073965,3420,3420,3420,3420,0
20230728,154300,602073965,3420,3420,3420,3420,0
20230728,154200,602073965,3420,3420,3420,3420,0
20230728,154100,602073965,3420,3420,3420,3420,0
20230728,154000,602073965,3420,3420,3420,3420,0
20230728,153900,602073965,3420,3420,3420,3420,0
20230728,153800,602073965,3420,3420,3420,3420,0
20230728,153700,602073965,3420,3420,3420,3420,0
20230728,153600,602073965,3420,3420,3420,3420,0
20230728,153500,602073965,3420,3420,3420,3420,0
20230728,153400,602073965,3420,3420,3420,3420,0
20230728,153300,602073965,3420,3420,3420,3420,0
20230728,153200,602073965,3420,3420,3420,3420,0
20230728,153100,602073965,3420,3420,3420,3420,0
20230728,153000,602073965,3420,3420,3420,3420,2954
20230728,152900,597022625,3420,3420,3420,3420,0
20230728,152800,597022625,3420,3420,3420,3420,0
20230728,152700,597022625,3420,3420,3420,3420,0
20230728,152600,597022625,3420,3420,3420,3420,0
20230728,152500,597022625,3420,3420,3420,3420,0
20230728,152400,597022625,3420,3420,3420,3420,0
20230728,152300,597022625,3420,3420,3420,3420,0
20230728,152200,597022625,3420,3420,3420,3420,0
20230728,152100,597022625,3420,3420,3420,3420,0
20230728,152000,597022625,3420,3420,3420,3420,0
20230728,151900,597022625,3420,3420,3420,3420,61
20230728,151800,596814005,3420,3420,3420,3420,316
20230728,151700,595733285,3425,3425,3425,3425,168
20230728,151600,595157885,3420,3425,3425,3420,111
20230728,151500,594778115,3420,3420,3420,3420,74
20230728,151400,594525035,3420,3420,3420,3420,83
20230728,151300,594241175,3420,3420,3420,3420,0
20230728,151200,594241175,3420,3425,3425,3420,2447
20230728,151100,585868725,3425,3425,3425,3425,0
20230728,151000,585868725,3425,3425,3425,3425,0
20230728,150900,585868725,3425,3425,3425,3425,32
20230728,150800,585759125,3430,3430,3430,3430,0
20230728,150700,585759125,3430,3430,3430,3430,24
20230728,150600,585676805,3430,3430,3430,3430,0
20230728,150500,585676805,3430,3430,3430,3430,121
20230728,150400,585261775,3430,3430,3430,3430,30
20230728,150300,585158875,3430,3430,3430,3430,30
20230728,150200,585055975,3425,3420,3425,3420,394
20230728,150100,583707365,3425,3425,3425,3425,313
20230728,150000,582635340,3425,3425,3425,3425,30
20230728,145900,582532590,3425,3425,3425,3425,0
20230728,145800,582532590,3425,3420,3425,3420,1603
20230728,145700,577044345,3420,3420,3420,3420,71
20230728,145600,576801525,3420,3420,3420,3420,0
20230728,145500,576801525,3420,3425,3425,3420,1154
20230728,145400,572849845,3420,3420,3420,3420,0
20230728,145300,572849845,3420,3420,3420,3420,0
20230728,145200,572849845,3420,3420,3420,3420,0
20230728,145100,572849845,3420,3420,3420,3420,0
20230728,145000,572849845,3420,3420,3420,3420,0
20230728,144900,572849845,3420,3420,3420,3420,63
20230728,144800,572634385,3420,3420,3420,3420,21
20230728,144700,572562565,3420,3420,3420,3420,0
20230728,144600,572562565,3420,3420,3420,3420,0
20230728,144500,572562565,3420,3420,3420,3420,0
20230728,144400,572562565,3420,3420,3420,3420,0
20230728,144300,572562565,3420,3420,3420,3420,0
20230728,144200,572562565,3420,3420,3420,3420,221
20230728,144100,571806745,3420,3420,3420,3420,0
20230728,144000,571806745,3420,3420,3420,3420,75
20230728,143900,571550245,3420,3420,3420,3420,0
20230728,143800,571550245,3420,3420,3420,3420,0
20230728,143700,571550245,3420,3420,3420,3420,1999
20230728,143600,564713665,3420,3420,3420,3420,3
20230728,143500,564703405,3420,3420,3420,3420,0
20230728,143400,564703405,3420,3420,3420,3420,1
20230728,143300,564699985,3415,3415,3415,3415,0
20230728,143200,564699985,3415,3415,3415,3415,53
20230728,143100,564518990,3415,3415,3415,3415,0
20230728,143000,564518990,3415,3415,3415,3415,5
20230728,142900,564501915,3420,3420,3420,3420,1074
20230728,142800,560828835,3420,3420,3420,3420,0
20230728,142700,560828835,3420,3420,3420,3420,0
20230728,142600,560828835,3420,3420,3420,3420,2
20230728,142500,560821995,3430,3430,3430,3430,0
20230728,142400,560821995,3430,3425,3430,3425,1050
20230728,142300,557220525,3425,3420,3425,3420,2350
20230728,142200,549171790,3420,3415,3420,3415,349
20230728,142100,547978290,3415,3415,3415,3415,317
20230728,142000,546895735,3405,3405,3405,3405,0
20230728,141900,546895735,3405,3405,3405,3405,0
20230728,141800,546895735,3405,3410,3410,3405,3158
20230728,141700,536135040,3415,3415,3415,3415,0
20230728,141600,536135040,3415,3415,3415,3415,11
20230728,141500,536097475,3415,3420,3420,3415,4741
20230728,141400,519901885,3410,3410,3410,3410,0
20230728,141300,519901885,3410,3410,3410,3410,19
20230728,141200,519837095,3405,3405,3405,3405,2
20230728,141100,519830285,3400,3400,3400,3400,1029
20230728,141000,516331685,3410,3410,3410,3410,0
20230728,140900,516331685,3410,3420,3420,3410,8192
20230728,140800,488360150,3425,3425,3425,3425,1398
20230728,140700,483572000,3425,3420,3430,3420,5068
20230728,140600,466213870,3425,3425,3425,3425,902
20230728,140500,463124520,3425,3425,3425,3425,1
20230728,140400,463121095,3425,3425,3425,3425,0
20230728,140300,463121095,3425,3425,3425,3425,2733
20230728,140200,453760570,3420,3420,3420,3420,263
20230728,140100,452861110,3420,3415,3420,3415,1021
20230728,140000,449370180,3410,3420,3420,3410,16047
20230728,135900,394620130,3420,3420,3420,3420,22
20230728,135800,394544890,3410,3410,3410,3410,0
20230728,135700,394544890,3410,3420,3420,3410,9504
20230728,135600,362124210,3420,3425,3425,3420,778
20230728,135500,359463115,3420,3420,3420,3420,1059
20230728,135400,355841335,3420,3420,3420,3420,1052
20230728,135300,352243495,3420,3420,3420,3420,1496
20230728,135200,347127175,3420,3420,3420,3420,0
20230728,135100,347127175,3420,3420,3420,3420,2184
20230728,135000,339657895,3420,3420,3420,3420,527
20230728,134900,337855555,3425,3425,3425,3425,320
20230728,134800,336759555,3420,3420,3420,3420,601
20230728,134700,334704135,3420,3425,3425,3420,17
20230728,134600,334645920,3425,3425,3425,3425,10
20230728,134500,334611670,3425,3420,3425,3420,15
20230728,134400,334560365,3420,3420,3420,3420,0
20230728,134300,334560365,3420,3420,3420,3420,0
20230728,134200,334560365,3420,3420,3420,3420,509
20230728,134100,332819585,3420,3415,3420,3415,672
20230728,134000,330521400,3415,3420,3420,3415,415
20230728,133900,329102425,3425,3410,3430,3410,1301
20230728,133800,324647545,3425,3410,3425,3410,2250
20230728,133700,316946330,3410,3410,3410,3410,517
20230728,133600,315183360,3410,3410,3410,3410,264
20230728,133500,314283120,3390,3410,3410,3390,1351
20230728,133400,309686730,3425,3405,3425,3405,302
20230728,133300,308657545,3400,3400,3400,3400,1040
20230728,133200,305121545,3400,3395,3400,3395,30
20230728,133100,305019620,3385,3385,3385,3385,1053
20230728,133000,301455215,3395,3395,3395,3395,0
20230728,132900,301455215,3395,3390,3395,3390,426
20230728,132800,300008995,3385,3385,3385,3385,17
20230728,132700,299951450,3385,3385,3385,3385,323
20230728,132600,298858095,3385,3375,3385,3375,91
20230728,132500,298550450,3375,3375,3375,3375,13
20230728,132400,298506575,3375,3375,3375,3375,27
20230728,132300,298415450,3375,3375,3375,3375,22
20230728,132200,298341200,3380,3380,3380,3380,0
20230728,132100,298341200,3380,3380,3380,3380,190
20230728,132000,297699000,3385,3370,3385,3370,2
20230728,131900,297692245,3370,3370,3370,3370,2
20230728,131800,297685505,3385,3380,3385,3380,730
20230728,131700,295214675,3385,3385,3385,3385,1
20230728,131600,295211290,3385,3385,3385,3385,5
20230728,131500,295194365,3385,3385,3385,3385,2
20230728,131400,295187595,3390,3370,3390,3370,1003
20230728,131300,291787485,3370,3370,3370,3370,0
20230728,131200,291787485,3370,3365,3370,3365,157
20230728,131100,291258525,3365,3375,3375,3365,671
20230728,131000,288993940,3375,3375,3375,3375,1109
20230728,130900,285251065,3375,3385,3385,3375,2
20230728,130800,285244305,3390,3355,3430,3355,4608
20230728,130700,269651565,3360,3360,3360,3360,10
20230728,130600,269617965,3355,3355,3355,3355,0
20230728,130500,269617965,3355,3355,3355,3355,2
20230728,130400,269611255,3355,3355,3355,3355,13
20230728,130300,269567640,3355,3355,3355,3355,196
20230728,130200,268910060,3350,3350,3350,3350,0
20230728,130100,268910060,3350,3345,3350,3345,163
20230728,130000,268364060,3345,3345,3345,3345,78
20230728,125900,268103150,3345,3345,3345,3345,16
20230728,125800,268049630,3345,3345,3345,3345,57
20230728,125700,267858965,3345,3340,3345,3340,39
20230728,125600,267728630,3345,3345,3345,3345,0
20230728,125500,267728630,3345,3345,3345,3345,0
20230728,125400,267728630,3345,3340,3345,3340,184
20230728,125300,267113570,3340,3340,3340,3340,0
20230728,125200,267113570,3340,3340,3340,3340,99
20230728,125100,266782910,3345,3345,3345,3345,190
20230728,125000,266147360,3340,3340,3340,3340,0
20230728,124900,266147360,3340,3340,3340,3340,113
20230728,124800,265769940,3340,3335,3340,3335,279
20230728,124700,264838475,3340,3340,3340,3340,970
20230728,124600,261598675,3340,3335,3340,3335,885
20230728,124500,258646625,3335,3340,3340,3335,240
20230728,124400,257845235,3340,3340,3340,3340,84
20230728,124300,257564675,3340,3340,3340,3340,18
20230728,124200,257504555,3340,3345,3350,3340,354
20230728,124100,256319175,3345,3345,3345,3345,2
20230728,124000,256312485,3345,3345,3345,3345,0
20230728,123900,256312485,3345,3345,3345,3345,1
20230728,123800,256309140,3345,3345,3345,3345,0
20230728,123700,256309140,3345,3345,3345,3345,0
20230728,123600,256309140,3345,3345,3345,3345,0
20230728,123500,256309140,3345,3345,3345,3345,0
20230728,123400,256309140,3345,3345,3345,3345,0
20230728,123300,256309140,3345,3345,3345,3345,0
20230728,123200,256309140,3345,3345,3345,3345,0
20230728,123100,256309140,3345,3345,3345,3345,0
20230728,123000,256309140,3345,3345,3345,3345,4
20230728,122900,256295760,3345,3345,3345,3345,0
20230728,122800,256295760,3345,3345,3345,3345,80
20230728,122700,256028160,3345,3345,3345,3345,20
20230728,122600,255961260,3345,3345,3345,3345,0
20230728,122500,255961260,3345,3345,3345,3345,630
20230728,122400,253853910,3345,3345,3345,3345,0
20230728,122300,253853910,3345,3345,3345,3345,0
20230728,122200,253853910,3345,3345,3345,3345,0
20230728,122100,253853910,3345,3345,3345,3345,0
20230728,122000,253853910,3345,3345,3345,3345,0
20230728,121900,253853910,3345,3345,3345,3345,1
20230728,121800,253850565,3340,3340,3340,3340,0
20230728,121700,253850565,3340,3340,3340,3340,1
20230728,121600,253847225,3340,3340,3340,3340,0
20230728,121500,253847225,3340,3340,3340,3340,0
20230728,121400,253847225,3340,3340,3340,3340,128
20230728,121300,253419705,3340,3340,3340,3340,23
20230728,121200,253342885,3335,3350,3350,3335,381
20230728,121100,252067000,3335,3350,3350,3335,261
20230728,121000,251193595,3345,3340,3345,3335,27
20230728,120900,251103440,3335,3335,3335,3335,11
20230728,120800,251066755,3335,3335,3335,3335,17
20230728,120700,251010060,3355,3355,3355,3355,0
20230728,120600,251010060,3355,3355,3355,3355,0
20230728,120500,251010060,3355,3355,3355,3355,2
20230728,120400,251003350,3355,3335,3355,3335,407
20230728,120300,249639965,3335,3335,3335,3335,84
20230728,120200,249359825,3355,3330,3355,3330,187
20230728,120100,248734150,3350,3350,3350,3350,0
20230728,120000,248734150,3350,3350,3350,3350,0
20230728,115900,248734150,3350,3330,3350,3330,313
20230728,115800,247686860,3330,3330,3330,3330,85
20230728,115700,247403810,3350,3350,3350,3350,0
20230728,115600,247403810,3350,3330,3350,3330,264
20230728,115500,246521090,3350,3350,3350,3350,0
20230728,115400,246521090,3350,3350,3350,3340,150
20230728,115300,246019240,3330,3330,3330,3330,65
20230728,115200,245802790,3350,3345,3355,3345,3345
20230728,115100,234597935,3345,3340,3345,3340,971
20230728,115000,231350245,3340,3335,3340,3335,1216
20230728,114900,227293035,3330,3330,3330,3330,728
20230728,114800,224868795,3330,3330,3330,3330,0
20230728,114700,224868795,3330,3320,3330,3320,481
20230728,114600,223269265,3320,3315,3320,3315,210
20230728,114500,222572575,3315,3320,3320,3315,2643
20230728,114400,213811015,3315,3315,3315,3315,7
20230728,114300,213787810,3320,3320,3320,3315,27
20230728,114200,213698215,3320,3320,3325,3320,150
20230728,114100,213200135,3320,3320,3320,3320,448
20230728,114000,211712775,3315,3315,3315,3315,105
20230728,113900,211364700,3315,3315,3315,3315,0
20230728,113800,211364700,3315,3315,3315,3315,0
20230728,113700,211364700,3315,3315,3315,3315,0
20230728,113600,211364700,3315,3315,3315,3315,10
20230728,113500,211331550,3315,3315,3315,3315,8
20230728,113400,211305030,3315,3315,3315,3315,0
20230728,113300,211305030,3315,3315,3315,3315,0
20230728,113200,211305030,3315,3310,3315,3310,318
20230728,113100,210250865,3310,3310,3310,3310,26
20230728,113000,210164805,3310,3310,3310,3310,27
20230728,112900,210075435,3305,3300,3305,3300,1092
20230728,112800,206471575,3300,3300,3300,3300,0
20230728,112700,206471575,3300,3300,3300,3300,0
20230728,112600,206471575,3300,3300,3300,3300,242
20230728,112500,205672975,3300,3300,3300,3300,700
20230728,112400,203362975,3290,3290,3290,3290,0
20230728,112300,203362975,3290,3290,3290,3290,0
20230728,112200,203362975,3290,3290,3290,3290,0
20230728,112100,203362975,3290,3290,3290,3290,0
20230728,112000,203362975,3290,3290,3290,3290,0
20230728,111900,203362975,3290,3300,3300,3290,290
20230728,111800,202408855,3300,3295,3300,3295,1862
20230728,111700,196264415,3290,3290,3290,3290,0
20230728,111600,196264415,3290,3290,3290,3290,0
20230728,111500,196264415,3290,3290,3290,3290,0
20230728,111400,196264415,3290,3290,3290,3290,0
20230728,111300,196264415,3290,3290,3290,3290,0
20230728,111200,196264415,3290,3290,3290,3290,0
20230728,111100,196264415,3290,3290,3290,3290,37
20230728,111000,196142685,3295,3290,3295,3290,156
20230728,110900,195628845,3295,3295,3295,3295,600
20230728,110800,193651845,3295,3295,3295,3295,0
20230728,110700,193651845,3295,3295,3295,3295,0
20230728,110600,193651845,3295,3295,3295,3295,0
20230728,110500,193651845,3295,3295,3295,3295,0
20230728,110400,193651845,3295,3295,3295,3295,0
20230728,110300,193651845,3295,3295,3295,3295,0
20230728,110200,193651845,3295,3295,3295,3295,0
20230728,110100,193651845,3295,3285,3295,3285,114
20230728,110000,193277205,3280,3280,3280,3280,0
20230728,105900,193277205,3280,3280,3280,3280,0
20230728,105800,193277205,3280,3280,3280,3280,0
20230728,105700,193277205,3280,3280,3280,3280,1
20230728,105600,193273925,3280,3285,3285,3280,45
20230728,105500,193126120,3285,3285,3285,3285,0
20230728,105400,193126120,3285,3285,3285,3285,0
20230728,105300,193126120,3285,3285,3285,3285,1
20230728,105200,193122835,3280,3280,3280,3280,0
20230728,105100,193122835,3280,3280,3280,3280,1
20230728,105000,193119555,3280,3280,3280,3280,1
20230728,104900,193116275,3285,3285,3285,3285,30
20230728,104800,193017725,3285,3285,3285,3285,0
20230728,104700,193017725,3285,3285,3285,3285,0
20230728,104600,193017725,3285,3285,3285,3285,0
20230728,104500,193017725,3285,3285,3285,3285,0
20230728,104400,193017725,3285,3285,3285,3285,301
20230728,104300,192028940,3290,3290,3290,3290,0
20230728,104200,192028940,3290,3290,3290,3290,0
20230728,104100,192028940,3290,3290,3290,3290,0
20230728,104000,192028940,3290,3290,3290,3290,1
20230728,103900,192025650,3300,3300,3300,3300,300
20230728,103800,191035650,3300,3300,3300,3300,158
20230728,103700,190514250,3300,3285,3325,3285,1334
20230728,103600,186105295,3275,3280,3280,3275,218
20230728,103500,185391295,3280,3280,3280,3280,0
20230728,103400,185391295,3280,3280,3280,3280,0
20230728,103300,185391295,3280,3280,3280,3280,0
20230728,103200,185391295,3280,3280,3280,3280,0
20230728,103100,185391295,3280,3280,3280,3280,0
20230728,103000,185391295,3280,3280,3280,3280,0
20230728,102900,185391295,3280,3280,3280,3280,577
20230728,102800,183498735,3280,3280,3280,3280,15
20230728,102700,183449535,3285,3285,3285,3285,25
20230728,102600,183367410,3285,3285,3285,3285,0
20230728,102500,183367410,3285,3285,3285,3285,0
20230728,102400,183367410,3285,3285,3285,3285,0
20230728,102300,183367410,3285,3285,3285,3285,11
20230728,102200,183331275,3300,3300,3300,3300,0
20230728,102100,183331275,3300,3300,3300,3300,0
20230728,102000,183331275,3300,3285,3300,3285,1367
20230728,101900,178820665,3290,3265,3290,3265,319
20230728,101800,177779075,3265,3270,3270,3265,5
20230728,101700,177762745,3300,3280,3300,3280,5
20230728,101600,177746295,3260,3260,3260,3260,0
20230728,101500,177746295,3260,3260,3260,3260,0
20230728,101400,177746295,3260,3270,3270,3260,1000
20230728,101300,174486045,3280,3280,3280,3280,460
20230728,101200,172977245,3280,3275,3280,3275,372
20230728,101100,171758895,3280,3265,3280,3265,205
20230728,101000,171088750,3265,3250,3265,3250,11411
20230728,100900,133945495,3235,3235,3235,3235,4
20230728,100800,133932555,3255,3250,3255,3250,40
20230728,100700,133802545,3250,3250,3250,3250,2
20230728,100600,133796045,3235,3235,3235,3235,1
20230728,100500,133792810,3230,3230,3230,3230,0
20230728,100400,133792810,3230,3230,3230,3230,16
20230728,100300,133741130,3225,3225,3225,3225,0
20230728,100200,133741130,3225,3225,3225,3225,0
20230728,100100,133741130,3225,3225,3225,3225,0
20230728,100000,133741130,3225,3225,3225,3225,0
20230728,095900,133741130,3225,3225,3225,3225,1
20230728,095800,133737905,3230,3230,3230,3230,0
20230728,095700,133737905,3230,3230,3230,3230,0
20230728,095600,133737905,3230,3230,3230,3230,100
20230728,095500,133414905,3230,3230,3230,3230,0
20230728,095400,133414905,3230,3230,3230,3230,200
20230728,095300,132768905,3230,3235,3235,3230,919
20230728,095200,129798190,3235,3235,3235,3235,315
20230728,095100,128779165,3235,3240,3240,3235,1475
20230728,095000,124007535,3235,3235,3235,3235,0
20230728,094900,124007535,3235,3235,3235,3235,0
20230728,094800,124007535,3235,3235,3235,3235,0
20230728,094700,124007535,3235,3235,3235,3235,502
20230728,094600,122383565,3260,3260,3260,3260,0
20230728,094500,122383565,3260,3240,3260,3235,225
20230728,094400,121655295,3240,3250,3255,3240,1900
20230728,094300,115493185,3250,3250,3250,3250,0
20230728,094200,115493185,3250,3250,3250,3250,0
20230728,094100,115493185,3250,3255,3255,3250,1127
20230728,094000,111827015,3250,3240,3250,3240,1934
20230728,093900,105544090,3240,3230,3240,3230,731
20230728,093800,103180815,3235,3235,3235,3235,0
20230728,093700,103180815,3235,3235,3235,3235,5
20230728,093600,103164640,3230,3230,3230,3230,2
20230728,093500,103158180,3230,3230,3230,3230,0
20230728,093400,103158180,3230,3230,3230,3230,0
20230728,093300,103158180,3230,3230,3230,3230,3
20230728,093200,103148490,3215,3230,3230,3215,1590
20230728,093100,98036460,3230,3230,3230,3230,3
20230728,093000,98026770,3230,3230,3230,3230,1
20230728,092900,98023540,3220,3215,3220,3215,56
20230728,092800,97843495,3215,3240,3240,3215,475
20230728,092700,96316320,3240,3240,3240,3240,1
20230728,092600,96313080,3240,3240,3240,3240,0
20230728,092500,96313080,3240,3220,3240,3215,2378
20230728,092400,88656625,3245,3220,3245,3190,1452
20230728,092300,84002750,3225,3225,3225,3225,107
20230728,092200,83657675,3225,3220,3225,3220,843
20230728,092100,80943200,3200,3215,3220,3195,984
20230728,092000,77788930,3225,3225,3225,3220,6015
20230728,091900,58416315,3225,3225,3225,3225,0
20230728,091800,58416315,3225,3220,3225,3220,1103
20230728,091700,54864645,3220,3255,3255,3220,5280
20230728,091600,37847560,3255,3255,3255,3255,212
20230728,091500,37157500,3260,3255,3260,3255,232
20230728,091400,36401315,3255,3255,3255,3255,376
20230728,091300,35177435,3250,3250,3250,3245,1778
20230728,091200,29407030,3250,3245,3250,3245,2199
20230728,091100,22260285,3240,3225,3240,3220,3163
20230728,091000,12065400,3215,3215,3215,3215,0
20230728,090900,12065400,3215,3215,3215,3215,0
20230728,090800,12065400,3215,3215,3250,3215,347
20230728,090700,10947065,3215,3220,3240,3210,1674
20230728,090600,5550150,3215,3215,3215,3215,1331
20230728,090500,1270985,3215,3215,3215,3215,0
20230728,090400,1270985,3215,3215,3215,3215,101
20230728,090300,946270,3215,3215,3215,3215,20
20230728,090200,881970,3210,3210,3210,3210,8
20230728,090100,856290,3215,3205,3215,3205,9
20230728,090000,827370,3170,3170,3170,3170,261