KissMeData/069730/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193200,121466655,4415,4415,4415,4415,493
20230728,193100,121466655,4415,4415,4415,4415,0
20230728,193000,121466655,4415,4415,4415,4415,0
20230728,192900,121466655,4415,4415,4415,4415,0
20230728,192800,121466655,4415,4415,4415,4415,0
20230728,192700,121466655,4415,4415,4415,4415,0
20230728,192600,121466655,4415,4415,4415,4415,0
20230728,192500,121466655,4415,4415,4415,4415,0
20230728,192400,121466655,4415,4415,4415,4415,0
20230728,192300,121466655,4415,4415,4415,4415,0
20230728,192200,121466655,4415,4415,4415,4415,0
20230728,192100,121466655,4415,4415,4415,4415,0
20230728,192000,121466655,4415,4415,4415,4415,0
20230728,191900,121466655,4415,4415,4415,4415,0
20230728,191800,121466655,4415,4415,4415,4415,0
20230728,191700,121466655,4415,4415,4415,4415,0
20230728,191600,121466655,4415,4415,4415,4415,0
20230728,191500,121466655,4415,4415,4415,4415,0
20230728,191400,121466655,4415,4415,4415,4415,0
20230728,191300,121466655,4415,4415,4415,4415,0
20230728,191200,121466655,4415,4415,4415,4415,0
20230728,191100,121466655,4415,4415,4415,4415,0
20230728,191000,121466655,4415,4415,4415,4415,0
20230728,190900,121466655,4415,4415,4415,4415,0
20230728,190800,121466655,4415,4415,4415,4415,0
20230728,190700,121466655,4415,4415,4415,4415,0
20230728,190600,121466655,4415,4415,4415,4415,0
20230728,190500,121466655,4415,4415,4415,4415,0
20230728,190400,121466655,4415,4415,4415,4415,0
20230728,190300,121466655,4415,4415,4415,4415,0
20230728,190200,121466655,4415,4415,4415,4415,493
20230728,190100,121466655,4415,4415,4415,4415,0
20230728,190000,121466655,4415,4415,4415,4415,0
20230728,185900,121466655,4415,4415,4415,4415,0
20230728,185800,121466655,4415,4415,4415,4415,0
20230728,185700,121466655,4415,4415,4415,4415,0
20230728,185600,121466655,4415,4415,4415,4415,0
20230728,185500,121466655,4415,4415,4415,4415,0
20230728,185400,121466655,4415,4415,4415,4415,0
20230728,185300,121466655,4415,4415,4415,4415,0
20230728,185200,121466655,4415,4415,4415,4415,0
20230728,185100,121466655,4415,4415,4415,4415,0
20230728,185000,121466655,4415,4415,4415,4415,0
20230728,184900,121466655,4415,4415,4415,4415,0
20230728,184800,121466655,4415,4415,4415,4415,0
20230728,184700,121466655,4415,4415,4415,4415,0
20230728,184600,121466655,4415,4415,4415,4415,0
20230728,184500,121466655,4415,4415,4415,4415,0
20230728,184400,121466655,4415,4415,4415,4415,0
20230728,184300,121466655,4415,4415,4415,4415,0
20230728,184200,121466655,4415,4415,4415,4415,0
20230728,184100,121466655,4415,4415,4415,4415,0
20230728,184000,121466655,4415,4415,4415,4415,0
20230728,183900,121466655,4415,4415,4415,4415,0
20230728,183800,121466655,4415,4415,4415,4415,0
20230728,183700,121466655,4415,4415,4415,4415,0
20230728,183600,121466655,4415,4415,4415,4415,0
20230728,183500,121466655,4415,4415,4415,4415,0
20230728,183400,121466655,4415,4415,4415,4415,0
20230728,183300,121466655,4415,4415,4415,4415,0
20230728,183200,121466655,4415,4415,4415,4415,493
20230728,183100,121466655,4415,4415,4415,4415,0
20230728,183000,121466655,4415,4415,4415,4415,0
20230728,182900,121466655,4415,4415,4415,4415,0
20230728,182800,121466655,4415,4415,4415,4415,0
20230728,182700,121466655,4415,4415,4415,4415,0
20230728,182600,121466655,4415,4415,4415,4415,0
20230728,182500,121466655,4415,4415,4415,4415,0
20230728,182400,121466655,4415,4415,4415,4415,0
20230728,182300,121466655,4415,4415,4415,4415,0
20230728,182200,121466655,4415,4415,4415,4415,0
20230728,182100,121466655,4415,4415,4415,4415,0
20230728,182000,121466655,4415,4415,4415,4415,0
20230728,181900,121466655,4415,4415,4415,4415,0
20230728,181800,121466655,4415,4415,4415,4415,0
20230728,181700,121466655,4415,4415,4415,4415,0
20230728,181600,121466655,4415,4415,4415,4415,0
20230728,181500,121466655,4415,4415,4415,4415,0
20230728,181400,121466655,4415,4415,4415,4415,0
20230728,181300,121466655,4415,4415,4415,4415,0
20230728,181200,121466655,4415,4415,4415,4415,0
20230728,181100,121466655,4415,4415,4415,4415,0
20230728,181000,121466655,4415,4415,4415,4415,0
20230728,180900,121466655,4415,4415,4415,4415,0
20230728,180800,121466655,4415,4415,4415,4415,0
20230728,180700,121466655,4415,4415,4415,4415,0
20230728,180600,121466655,4415,4415,4415,4415,0
20230728,180500,121466655,4415,4415,4415,4415,0
20230728,180400,121466655,4415,4415,4415,4415,0
20230728,180300,121466655,4415,4415,4415,4415,0
20230728,180200,121466655,4415,4415,4415,4415,493
20230728,180100,121466655,4415,4415,4415,4415,0
20230728,180000,121466655,4415,4415,4415,4415,0
20230728,175900,121466655,4415,4415,4415,4415,0
20230728,175800,121466655,4415,4415,4415,4415,0
20230728,175700,121466655,4415,4415,4415,4415,0
20230728,175600,121466655,4415,4415,4415,4415,0
20230728,175500,121466655,4415,4415,4415,4415,0
20230728,175400,121466655,4415,4415,4415,4415,0
20230728,175300,121466655,4415,4415,4415,4415,0
20230728,175200,121466655,4415,4415,4415,4415,0
20230728,175100,121466655,4415,4415,4415,4415,0
20230728,175000,121466655,4415,4415,4415,4415,0
20230728,174900,121466655,4415,4415,4415,4415,0
20230728,174800,121466655,4415,4415,4415,4415,0
20230728,174700,121466655,4415,4415,4415,4415,0
20230728,174600,121466655,4415,4415,4415,4415,0
20230728,174500,121466655,4415,4415,4415,4415,0
20230728,174400,121466655,4415,4415,4415,4415,0
20230728,174300,121466655,4415,4415,4415,4415,0
20230728,174200,121466655,4415,4415,4415,4415,0
20230728,174100,121466655,4415,4415,4415,4415,0
20230728,174000,121466655,4415,4415,4415,4415,0
20230728,173900,121466655,4415,4415,4415,4415,0
20230728,173800,121466655,4415,4415,4415,4415,0
20230728,173700,121466655,4415,4415,4415,4415,0
20230728,173600,121466655,4415,4415,4415,4415,0
20230728,173500,121466655,4415,4415,4415,4415,0
20230728,173400,121466655,4415,4415,4415,4415,0
20230728,173300,121466655,4415,4415,4415,4415,0
20230728,173200,121466655,4415,4415,4415,4415,493
20230728,173100,121466655,4415,4415,4415,4415,0
20230728,173000,121466655,4415,4415,4415,4415,0
20230728,172900,121466655,4415,4415,4415,4415,0
20230728,172800,121466655,4415,4415,4415,4415,0
20230728,172700,121466655,4415,4415,4415,4415,0
20230728,172600,121466655,4415,4415,4415,4415,0
20230728,172500,121466655,4415,4415,4415,4415,0
20230728,172400,121466655,4415,4415,4415,4415,0
20230728,172300,121466655,4415,4415,4415,4415,0
20230728,172200,121466655,4415,4415,4415,4415,0
20230728,172100,121466655,4415,4415,4415,4415,0
20230728,172000,121466655,4415,4415,4415,4415,0
20230728,171900,121466655,4415,4415,4415,4415,0
20230728,171800,121466655,4415,4415,4415,4415,0
20230728,171700,121466655,4415,4415,4415,4415,0
20230728,171600,121466655,4415,4415,4415,4415,0
20230728,171500,121466655,4415,4415,4415,4415,0
20230728,171400,121466655,4415,4415,4415,4415,0
20230728,171300,121466655,4415,4415,4415,4415,0
20230728,171200,121466655,4415,4415,4415,4415,0
20230728,171100,121466655,4415,4415,4415,4415,0
20230728,171000,121466655,4415,4415,4415,4415,0
20230728,170900,121466655,4415,4415,4415,4415,0
20230728,170800,121466655,4415,4415,4415,4415,0
20230728,170700,121466655,4415,4415,4415,4415,0
20230728,170600,121466655,4415,4415,4415,4415,0
20230728,170500,121466655,4415,4415,4415,4415,0
20230728,170400,121466655,4415,4415,4415,4415,0
20230728,170300,121466655,4415,4415,4415,4415,0
20230728,170200,121466655,4415,4415,4415,4415,493
20230728,170100,121466655,4415,4415,4415,4415,0
20230728,170000,121466655,4415,4415,4415,4415,0
20230728,165900,121466655,4415,4415,4415,4415,0
20230728,165800,121466655,4415,4415,4415,4415,0
20230728,165700,121466655,4415,4415,4415,4415,0
20230728,165600,121466655,4415,4415,4415,4415,0
20230728,165500,121466655,4415,4415,4415,4415,0
20230728,165400,121466655,4415,4415,4415,4415,0
20230728,165300,121466655,4415,4415,4415,4415,0
20230728,165200,121466655,4415,4415,4415,4415,0
20230728,165100,121466655,4415,4415,4415,4415,0
20230728,165000,121466655,4415,4415,4415,4415,0
20230728,164900,121466655,4415,4415,4415,4415,0
20230728,164800,121466655,4415,4415,4415,4415,0
20230728,164700,121466655,4415,4415,4415,4415,0
20230728,164600,121466655,4415,4415,4415,4415,0
20230728,164500,121466655,4415,4415,4415,4415,0
20230728,164400,121466655,4415,4415,4415,4415,0
20230728,164300,121466655,4415,4415,4415,4415,0
20230728,164200,121466655,4415,4415,4415,4415,0
20230728,164100,121466655,4415,4415,4415,4415,0
20230728,164000,121466655,4415,4415,4415,4415,0
20230728,163900,121466655,4415,4415,4415,4415,0
20230728,163800,121466655,4415,4415,4415,4415,0
20230728,163700,121466655,4415,4415,4415,4415,0
20230728,163600,121466655,4415,4415,4415,4415,0
20230728,163500,121466655,4415,4415,4415,4415,0
20230728,163400,121466655,4415,4415,4415,4415,0
20230728,163300,121466655,4415,4415,4415,4415,0
20230728,163200,121466655,4415,4415,4415,4415,493
20230728,163100,121466655,4415,4415,4415,4415,0
20230728,163000,121466655,4415,4415,4415,4415,0
20230728,162900,121466655,4415,4415,4415,4415,0
20230728,162800,121466655,4415,4415,4415,4415,0
20230728,162700,121466655,4415,4415,4415,4415,0
20230728,162600,121466655,4415,4415,4415,4415,0
20230728,162500,121466655,4415,4415,4415,4415,0
20230728,162400,121466655,4415,4415,4415,4415,0
20230728,162300,121466655,4415,4415,4415,4415,0
20230728,162200,121466655,4415,4415,4415,4415,0
20230728,162100,121466655,4415,4415,4415,4415,0
20230728,162000,121466655,4415,4415,4415,4415,0
20230728,161900,121466655,4415,4415,4415,4415,0
20230728,161800,121466655,4415,4415,4415,4415,0
20230728,161700,121466655,4415,4415,4415,4415,0
20230728,161600,121466655,4415,4415,4415,4415,0
20230728,161500,121466655,4415,4415,4415,4415,0
20230728,161400,121466655,4415,4415,4415,4415,0
20230728,161300,121466655,4415,4415,4415,4415,0
20230728,161200,121466655,4415,4415,4415,4415,0
20230728,161100,121466655,4415,4415,4415,4415,0
20230728,161000,121466655,4415,4415,4415,4415,0
20230728,160900,121466655,4415,4415,4415,4415,0
20230728,160800,121466655,4415,4415,4415,4415,0
20230728,160700,121466655,4415,4415,4415,4415,0
20230728,160600,121466655,4415,4415,4415,4415,0
20230728,160500,121466655,4415,4415,4415,4415,0
20230728,160400,121466655,4415,4415,4415,4415,0
20230728,160300,121466655,4415,4415,4415,4415,0
20230728,160200,121466655,4415,4415,4415,4415,493
20230728,160100,121466655,4415,4415,4415,4415,0
20230728,160000,121466655,4415,4415,4415,4415,0
20230728,155900,121466655,4415,4415,4415,4415,0
20230728,155800,121466655,4415,4415,4415,4415,0
20230728,155700,121466655,4415,4415,4415,4415,0
20230728,155600,121466655,4415,4415,4415,4415,0
20230728,155500,121466655,4415,4415,4415,4415,0
20230728,155400,121466655,4415,4415,4415,4415,0
20230728,155300,121466655,4415,4415,4415,4415,0
20230728,155200,121466655,4415,4415,4415,4415,0
20230728,155100,121466655,4415,4415,4415,4415,0
20230728,155000,121466655,4415,4415,4415,4415,0
20230728,154900,121466655,4415,4415,4415,4415,0
20230728,154800,121466655,4415,4415,4415,4415,0
20230728,154700,121466655,4415,4415,4415,4415,0
20230728,154600,121466655,4415,4415,4415,4415,0
20230728,154500,121466655,4415,4415,4415,4415,0
20230728,154400,121466655,4415,4415,4415,4415,0
20230728,154300,121466655,4415,4415,4415,4415,0
20230728,154200,121466655,4415,4415,4415,4415,0
20230728,154100,121466655,4415,4415,4415,4415,0
20230728,154000,121466655,4415,4415,4415,4415,0
20230728,153900,121466655,4415,4415,4415,4415,0
20230728,153800,121466655,4415,4415,4415,4415,0
20230728,153700,121466655,4415,4415,4415,4415,0
20230728,153600,121466655,4415,4415,4415,4415,0
20230728,153500,121466655,4415,4415,4415,4415,0
20230728,153400,121466655,4415,4415,4415,4415,0
20230728,153300,121466655,4415,4415,4415,4415,0
20230728,153200,121466655,4415,4415,4415,4415,493
20230728,153100,121466655,4415,4415,4415,4415,0
20230728,153000,121466655,4415,4415,4415,4415,493
20230728,152900,119290060,4440,4440,4440,4440,0
20230728,152800,119290060,4440,4440,4440,4440,0
20230728,152700,119290060,4440,4440,4440,4440,0
20230728,152600,119290060,4440,4440,4440,4440,0
20230728,152500,119290060,4440,4440,4440,4440,0
20230728,152400,119290060,4440,4440,4440,4440,0
20230728,152300,119290060,4440,4440,4440,4440,0
20230728,152200,119290060,4440,4440,4440,4440,0
20230728,152100,119290060,4440,4440,4440,4440,0
20230728,152000,119290060,4440,4440,4440,4440,0
20230728,151900,119290060,4440,4440,4440,4440,2
20230728,151800,119281180,4440,4435,4440,4435,84
20230728,151700,118908540,4435,4435,4435,4435,5
20230728,151600,118886365,4425,4425,4425,4425,9
20230728,151500,118846540,4435,4435,4435,4435,8
20230728,151400,118811060,4435,4435,4435,4435,2
20230728,151300,118802190,4435,4435,4435,4435,92
20230728,151200,118394170,4435,4435,4435,4435,0
20230728,151100,118394170,4435,4435,4435,4435,0
20230728,151000,118394170,4435,4435,4435,4435,12
20230728,150900,118340950,4435,4435,4435,4435,2
20230728,150800,118332080,4435,4435,4435,4435,0
20230728,150700,118332080,4435,4435,4435,4435,0
20230728,150600,118332080,4435,4435,4435,4435,0
20230728,150500,118332080,4435,4430,4435,4430,185
20230728,150400,117512520,4430,4430,4430,4430,0
20230728,150300,117512520,4430,4430,4430,4430,0
20230728,150200,117512520,4430,4430,4430,4430,0
20230728,150100,117512520,4430,4430,4430,4430,17
20230728,150000,117437210,4430,4430,4430,4430,0
20230728,145900,117437210,4430,4420,4430,4420,17
20230728,145800,117362000,4430,4430,4430,4430,0
20230728,145700,117362000,4430,4430,4430,4430,0
20230728,145600,117362000,4430,4430,4430,4430,0
20230728,145500,117362000,4430,4430,4430,4430,0
20230728,145400,117362000,4430,4430,4430,4430,0
20230728,145300,117362000,4430,4430,4430,4430,11
20230728,145200,117313270,4425,4425,4425,4425,88
20230728,145100,116923870,4425,4425,4425,4425,0
20230728,145000,116923870,4425,4425,4425,4425,0
20230728,144900,116923870,4425,4425,4425,4425,0
20230728,144800,116923870,4425,4425,4425,4425,0
20230728,144700,116923870,4425,4425,4425,4425,4
20230728,144600,116906170,4410,4410,4410,4410,100
20230728,144500,116465170,4410,4410,4410,4410,100
20230728,144400,116024170,4410,4420,4420,4410,140
20230728,144300,115406130,4425,4425,4425,4425,0
20230728,144200,115406130,4425,4425,4425,4425,0
20230728,144100,115406130,4425,4425,4425,4425,0
20230728,144000,115406130,4425,4425,4425,4425,538
20230728,143900,113025480,4435,4435,4435,4435,0
20230728,143800,113025480,4435,4435,4435,4435,0
20230728,143700,113025480,4435,4435,4435,4435,2
20230728,143600,113016610,4430,4430,4430,4430,214
20230728,143500,112068590,4430,4430,4430,4430,7
20230728,143400,112037580,4430,4430,4430,4430,1
20230728,143300,112033150,4435,4435,4435,4435,0
20230728,143200,112033150,4435,4435,4435,4435,0
20230728,143100,112033150,4435,4435,4435,4435,0
20230728,143000,112033150,4435,4435,4435,4435,0
20230728,142900,112033150,4435,4435,4435,4435,0
20230728,142800,112033150,4435,4435,4435,4435,0
20230728,142700,112033150,4435,4435,4435,4435,1
20230728,142600,112028715,4435,4435,4435,4435,0
20230728,142500,112028715,4435,4435,4435,4435,0
20230728,142400,112028715,4435,4435,4435,4435,0
20230728,142300,112028715,4435,4435,4435,4435,0
20230728,142200,112028715,4435,4435,4435,4435,10
20230728,142100,111984365,4430,4430,4430,4430,0
20230728,142000,111984365,4430,4430,4430,4430,0
20230728,141900,111984365,4430,4430,4430,4430,0
20230728,141800,111984365,4430,4430,4430,4430,0
20230728,141700,111984365,4430,4430,4430,4430,0
20230728,141600,111984365,4430,4430,4430,4430,75
20230728,141500,111652115,4440,4440,4440,4440,15
20230728,141400,111585515,4440,4440,4440,4440,0
20230728,141300,111585515,4440,4440,4440,4440,0
20230728,141200,111585515,4440,4440,4440,4440,0
20230728,141100,111585515,4440,4440,4440,4440,0
20230728,141000,111585515,4440,4440,4440,4440,0
20230728,140900,111585515,4440,4440,4440,4440,0
20230728,140800,111585515,4440,4440,4440,4440,10
20230728,140700,111541115,4440,4440,4440,4440,145
20230728,140600,110897315,4440,4440,4440,4440,0
20230728,140500,110897315,4440,4440,4440,4440,55
20230728,140400,110653115,4440,4440,4440,4440,0
20230728,140300,110653115,4440,4440,4440,4440,0
20230728,140200,110653115,4440,4440,4440,4440,0
20230728,140100,110653115,4440,4435,4440,4435,27
20230728,140000,110533360,4435,4435,4435,4435,50
20230728,135900,110311610,4430,4430,4430,4430,0
20230728,135800,110311610,4430,4430,4430,4430,0
20230728,135700,110311610,4430,4430,4430,4430,927
20230728,135600,106205000,4430,4430,4430,4430,0
20230728,135500,106205000,4430,4430,4430,4430,0
20230728,135400,106205000,4430,4430,4430,4430,0
20230728,135300,106205000,4430,4430,4430,4430,0
20230728,135200,106205000,4430,4430,4430,4430,0
20230728,135100,106205000,4430,4430,4430,4430,0
20230728,135000,106205000,4430,4430,4430,4430,0
20230728,134900,106205000,4430,4430,4430,4430,0
20230728,134800,106205000,4430,4430,4430,4430,0
20230728,134700,106205000,4430,4430,4430,4430,0
20230728,134600,106205000,4430,4430,4430,4430,0
20230728,134500,106205000,4430,4430,4430,4430,41
20230728,134400,106023370,4430,4430,4430,4430,0
20230728,134300,106023370,4430,4430,4430,4430,0
20230728,134200,106023370,4430,4430,4430,4430,0
20230728,134100,106023370,4430,4430,4430,4430,2
20230728,134000,106014510,4410,4410,4410,4410,0
20230728,133900,106014510,4410,4410,4410,4410,0
20230728,133800,106014510,4410,4410,4410,4410,0
20230728,133700,106014510,4410,4410,4410,4410,0
20230728,133600,106014510,4410,4410,4410,4410,0
20230728,133500,106014510,4410,4410,4410,4410,0
20230728,133400,106014510,4410,4410,4410,4410,0
20230728,133300,106014510,4410,4410,4410,4410,0
20230728,133200,106014510,4410,4410,4410,4410,0
20230728,133100,106014510,4410,4410,4410,4410,0
20230728,133000,106014510,4410,4410,4410,4410,0
20230728,132900,106014510,4410,4410,4410,4410,10
20230728,132800,105970410,4405,4405,4405,4405,0
20230728,132700,105970410,4405,4405,4405,4405,12
20230728,132600,105917550,4400,4400,4400,4400,0
20230728,132500,105917550,4400,4400,4400,4400,0
20230728,132400,105917550,4400,4400,4400,4400,0
20230728,132300,105917550,4400,4420,4420,4400,2737
20230728,132200,93869765,4425,4425,4425,4425,0
20230728,132100,93869765,4425,4425,4425,4425,0
20230728,132000,93869765,4425,4425,4425,4425,0
20230728,131900,93869765,4425,4425,4425,4425,0
20230728,131800,93869765,4425,4425,4425,4425,5
20230728,131700,93847640,4425,4425,4425,4425,104
20230728,131600,93387440,4425,4425,4425,4425,0
20230728,131500,93387440,4425,4425,4425,4425,1
20230728,131400,93383015,4430,4430,4430,4430,0
20230728,131300,93383015,4430,4430,4430,4430,0
20230728,131200,93383015,4430,4430,4430,4430,18
20230728,131100,93303275,4430,4430,4435,4430,23
20230728,131000,93201380,4430,4430,4430,4430,1247
20230728,130900,87677170,4430,4430,4430,4430,150
20230728,130800,87012670,4430,4430,4430,4430,0
20230728,130700,87012670,4430,4430,4430,4430,0
20230728,130600,87012670,4430,4430,4430,4430,0
20230728,130500,87012670,4430,4430,4430,4430,85
20230728,130400,86636120,4425,4425,4425,4425,0
20230728,130300,86636120,4425,4425,4425,4425,141
20230728,130200,86012195,4430,4430,4430,4430,0
20230728,130100,86012195,4430,4430,4430,4430,3
20230728,130000,85998905,4430,4430,4430,4430,7
20230728,125900,85967895,4430,4430,4430,4430,640
20230728,125800,83132695,4435,4430,4435,4430,171
20230728,125700,82375060,4435,4435,4435,4435,99
20230728,125600,81935995,4435,4435,4435,4435,1
20230728,125500,81931560,4435,4435,4435,4435,2
20230728,125400,81922690,4435,4430,4435,4430,103
20230728,125300,81466180,4430,4430,4430,4430,0
20230728,125200,81466180,4430,4430,4430,4430,0
20230728,125100,81466180,4430,4430,4430,4430,0
20230728,125000,81466180,4430,4430,4430,4430,0
20230728,124900,81466180,4430,4430,4430,4430,0
20230728,124800,81466180,4430,4430,4430,4430,0
20230728,124700,81466180,4430,4430,4430,4430,0
20230728,124600,81466180,4430,4430,4430,4430,1
20230728,124500,81461750,4430,4430,4430,4430,12
20230728,124400,81408590,4440,4440,4440,4440,0
20230728,124300,81408590,4440,4430,4440,4430,80
20230728,124200,81053855,4430,4425,4430,4425,55
20230728,124100,80810380,4430,4430,4430,4430,113
20230728,124000,80309790,4430,4430,4430,4430,0
20230728,123900,80309790,4430,4430,4430,4430,0
20230728,123800,80309790,4430,4430,4430,4430,0
20230728,123700,80309790,4430,4430,4430,4430,95
20230728,123600,79888940,4435,4435,4435,4435,0
20230728,123500,79888940,4435,4435,4435,4435,35
20230728,123400,79733715,4435,4435,4435,4435,0
20230728,123300,79733715,4435,4435,4435,4435,1
20230728,123200,79729280,4445,4435,4445,4435,139
20230728,123100,79111845,4440,4435,4440,4435,122
20230728,123000,78570525,4435,4435,4435,4435,78
20230728,122900,78224595,4435,4435,4435,4435,42
20230728,122800,78038325,4435,4435,4435,4435,0
20230728,122700,78038325,4435,4435,4435,4435,41
20230728,122600,77856490,4435,4435,4435,4435,0
20230728,122500,77856490,4435,4435,4435,4435,0
20230728,122400,77856490,4435,4435,4435,4435,0
20230728,122300,77856490,4435,4435,4435,4435,0
20230728,122200,77856490,4435,4435,4435,4435,47
20230728,122100,77648045,4435,4435,4435,4435,0
20230728,122000,77648045,4435,4435,4435,4435,346
20230728,121900,76113535,4435,4435,4435,4435,0
20230728,121800,76113535,4435,4435,4435,4435,38
20230728,121700,75945005,4435,4435,4435,4435,27
20230728,121600,75825260,4435,4435,4435,4435,0
20230728,121500,75825260,4435,4435,4435,4435,33
20230728,121400,75678905,4435,4435,4435,4435,159
20230728,121300,74973740,4435,4435,4435,4435,0
20230728,121200,74973740,4435,4435,4435,4435,0
20230728,121100,74973740,4435,4435,4435,4435,0
20230728,121000,74973740,4435,4440,4440,4435,463
20230728,120900,72919770,4435,4435,4435,4435,0
20230728,120800,72919770,4435,4435,4435,4435,0
20230728,120700,72919770,4435,4435,4435,4435,0
20230728,120600,72919770,4435,4435,4435,4435,432
20230728,120500,71003850,4430,4440,4440,4430,750
20230728,120400,67678165,4475,4465,4475,4465,25
20230728,120300,67566420,4440,4440,4440,4440,266
20230728,120200,66385380,4445,4445,4445,4445,0
20230728,120100,66385380,4445,4445,4445,4445,0
20230728,120000,66385380,4445,4445,4445,4445,0
20230728,115900,66385380,4445,4445,4445,4445,298
20230728,115800,65060770,4445,4445,4445,4445,0
20230728,115700,65060770,4445,4445,4445,4445,0
20230728,115600,65060770,4445,4445,4445,4445,0
20230728,115500,65060770,4445,4445,4445,4445,0
20230728,115400,65060770,4445,4445,4445,4445,0
20230728,115300,65060770,4445,4445,4445,4445,0
20230728,115200,65060770,4445,4445,4445,4445,0
20230728,115100,65060770,4445,4445,4445,4445,6
20230728,115000,65034100,4465,4465,4465,4465,0
20230728,114900,65034100,4465,4465,4465,4465,0
20230728,114800,65034100,4465,4465,4465,4465,0
20230728,114700,65034100,4465,4465,4465,4465,0
20230728,114600,65034100,4465,4465,4465,4465,8
20230728,114500,64998380,4465,4465,4475,4465,1252
20230728,114400,59407340,4465,4465,4465,4465,6
20230728,114300,59380550,4465,4465,4465,4465,0
20230728,114200,59380550,4465,4450,4465,4440,505
20230728,114100,57127825,4450,4450,4450,4450,0
20230728,114000,57127825,4450,4450,4450,4450,12
20230728,113900,57074425,4450,4450,4450,4450,0
20230728,113800,57074425,4450,4445,4450,4445,114
20230728,113700,56567465,4450,4450,4450,4450,0
20230728,113600,56567465,4450,4450,4450,4445,54
20230728,113500,56327415,4450,4450,4450,4450,0
20230728,113400,56327415,4450,4450,4450,4450,50
20230728,113300,56104915,4450,4445,4450,4445,198
20230728,113200,55224035,4430,4430,4430,4430,0
20230728,113100,55224035,4430,4430,4430,4430,0
20230728,113000,55224035,4430,4430,4430,4430,0
20230728,112900,55224035,4430,4430,4430,4430,0
20230728,112800,55224035,4430,4430,4430,4430,0
20230728,112700,55224035,4430,4445,4450,4430,582
20230728,112600,52637295,4445,4445,4445,4445,0
20230728,112500,52637295,4445,4445,4445,4445,0
20230728,112400,52637295,4445,4445,4445,4445,0
20230728,112300,52637295,4445,4445,4445,4445,0
20230728,112200,52637295,4445,4445,4445,4445,0
20230728,112100,52637295,4445,4445,4445,4445,0
20230728,112000,52637295,4445,4440,4445,4440,137
20230728,111900,52029010,4435,4435,4435,4435,300
20230728,111800,50698510,4435,4435,4435,4435,3
20230728,111700,50685205,4440,4440,4440,4440,0
20230728,111600,50685205,4440,4440,4440,4440,1
20230728,111500,50680765,4430,4430,4430,4430,0
20230728,111400,50680765,4430,4430,4430,4430,0
20230728,111300,50680765,4430,4430,4430,4430,0
20230728,111200,50680765,4430,4430,4430,4430,0
20230728,111100,50680765,4430,4430,4430,4430,0
20230728,111000,50680765,4430,4430,4430,4430,0
20230728,110900,50680765,4430,4430,4430,4430,6
20230728,110800,50654185,4430,4430,4430,4430,0
20230728,110700,50654185,4430,4430,4440,4430,601
20230728,110600,47991745,4440,4440,4440,4440,0
20230728,110500,47991745,4440,4440,4440,4440,44
20230728,110400,47796385,4440,4440,4440,4440,0
20230728,110300,47796385,4440,4430,4440,4430,20
20230728,110200,47707685,4440,4440,4440,4440,0
20230728,110100,47707685,4440,4440,4440,4440,0
20230728,110000,47707685,4440,4440,4440,4440,0
20230728,105900,47707685,4440,4440,4440,4440,0
20230728,105800,47707685,4440,4440,4440,4440,0
20230728,105700,47707685,4440,4440,4440,4440,0
20230728,105600,47707685,4440,4440,4440,4440,0
20230728,105500,47707685,4440,4440,4440,4440,0
20230728,105400,47707685,4440,4440,4440,4440,0
20230728,105300,47707685,4440,4440,4440,4440,0
20230728,105200,47707685,4440,4440,4440,4440,20
20230728,105100,47618885,4435,4440,4440,4430,47
20230728,105000,47410220,4440,4440,4440,4440,0
20230728,104900,47410220,4440,4440,4440,4440,2
20230728,104800,47401340,4440,4440,4440,4440,23
20230728,104700,47299220,4435,4435,4435,4435,0
20230728,104600,47299220,4435,4435,4435,4435,0
20230728,104500,47299220,4435,4435,4435,4435,0
20230728,104400,47299220,4435,4435,4435,4435,0
20230728,104300,47299220,4435,4435,4435,4435,0
20230728,104200,47299220,4435,4435,4435,4435,6
20230728,104100,47272610,4440,4440,4440,4440,0
20230728,104000,47272610,4440,4440,4440,4440,0
20230728,103900,47272610,4440,4440,4440,4440,0
20230728,103800,47272610,4440,4440,4440,4440,0
20230728,103700,47272610,4440,4440,4440,4440,0
20230728,103600,47272610,4440,4440,4440,4440,0
20230728,103500,47272610,4440,4440,4440,4440,0
20230728,103400,47272610,4440,4440,4440,4440,0
20230728,103300,47272610,4440,4440,4440,4440,7
20230728,103200,47241530,4415,4435,4440,4415,755
20230728,103100,43893960,4430,4425,4430,4425,482
20230728,103000,41761100,4425,4425,4425,4425,0
20230728,102900,41761100,4425,4420,4425,4420,408
20230728,102800,39955740,4425,4425,4425,4425,0
20230728,102700,39955740,4425,4425,4425,4425,925
20230728,102600,35862615,4390,4390,4390,4390,2
20230728,102500,35853835,4380,4380,4380,4380,0
20230728,102400,35853835,4380,4380,4380,4380,0
20230728,102300,35853835,4380,4380,4380,4380,0
20230728,102200,35853835,4380,4380,4380,4380,0
20230728,102100,35853835,4380,4380,4380,4380,0
20230728,102000,35853835,4380,4400,4400,4380,162
20230728,101900,35142345,4405,4410,4410,4405,500
20230728,101800,32938655,4435,4425,4435,4425,152
20230728,101700,32265425,4425,4420,4425,4420,65
20230728,101600,31977875,4415,4415,4415,4415,0
20230728,101500,31977875,4415,4415,4415,4415,0
20230728,101400,31977875,4415,4415,4415,4415,0
20230728,101300,31977875,4415,4415,4415,4415,0
20230728,101200,31977875,4415,4415,4415,4415,0
20230728,101100,31977875,4415,4400,4415,4400,112
20230728,101000,31484640,4400,4400,4400,4400,0
20230728,100900,31484640,4400,4400,4400,4400,217
20230728,100800,30529840,4400,4400,4400,4400,0
20230728,100700,30529840,4400,4400,4400,4400,300
20230728,100600,29209840,4400,4400,4400,4400,0
20230728,100500,29209840,4400,4400,4400,4400,0
20230728,100400,29209840,4400,4400,4400,4400,0
20230728,100300,29209840,4400,4400,4400,4400,0
20230728,100200,29209840,4400,4400,4400,4400,0
20230728,100100,29209840,4400,4400,4400,4400,0
20230728,100000,29209840,4400,4400,4400,4400,3
20230728,095900,29196640,4400,4400,4400,4400,140
20230728,095800,28580640,4400,4400,4400,4400,0
20230728,095700,28580640,4400,4400,4400,4400,0
20230728,095600,28580640,4400,4400,4400,4400,3
20230728,095500,28567440,4400,4400,4400,4400,0
20230728,095400,28567440,4400,4400,4400,4400,12
20230728,095300,28514640,4400,4400,4400,4400,0
20230728,095200,28514640,4400,4400,4400,4400,2
20230728,095100,28505840,4400,4400,4400,4400,22
20230728,095000,28409040,4400,4400,4400,4395,489
20230728,094900,26257745,4400,4400,4400,4400,10
20230728,094800,26213745,4400,4400,4400,4400,11
20230728,094700,26165345,4400,4400,4400,4400,510
20230728,094600,23921345,4425,4425,4425,4425,0
20230728,094500,23921345,4425,4425,4425,4425,0
20230728,094400,23921345,4425,4425,4425,4425,1
20230728,094300,23916920,4425,4400,4425,4400,373
20230728,094200,22275670,4425,4425,4425,4425,0
20230728,094100,22275670,4425,4415,4425,4415,428
20230728,094000,20385650,4415,4415,4415,4415,0
20230728,093900,20385650,4415,4415,4415,4415,0
20230728,093800,20385650,4415,4415,4415,4415,0
20230728,093700,20385650,4415,4415,4415,4415,4
20230728,093600,20367990,4415,4415,4415,4415,0
20230728,093500,20367990,4415,4415,4415,4415,1
20230728,093400,20363575,4415,4415,4415,4415,2
20230728,093300,20354745,4420,4420,4420,4420,0
20230728,093200,20354745,4420,4420,4420,4420,0
20230728,093100,20354745,4420,4405,4420,4405,1393
20230728,093000,14204855,4405,4405,4405,4405,1
20230728,092900,14200450,4405,4405,4405,4405,0
20230728,092800,14200450,4405,4400,4405,4400,40
20230728,092700,14024255,4380,4380,4380,4380,0
20230728,092600,14024255,4380,4380,4380,4380,0
20230728,092500,14024255,4380,4380,4380,4380,0
20230728,092400,14024255,4380,4380,4380,4380,0
20230728,092300,14024255,4380,4380,4380,4380,136
20230728,092200,13428575,4370,4370,4370,4370,0
20230728,092100,13428575,4370,4370,4370,4370,0
20230728,092000,13428575,4370,4370,4370,4370,0
20230728,091900,13428575,4370,4370,4370,4370,0
20230728,091800,13428575,4370,4370,4370,4370,0
20230728,091700,13428575,4370,4400,4405,4370,417
20230728,091600,11596135,4400,4395,4400,4395,475
20230728,091500,9506300,4400,4400,4400,4400,0
20230728,091400,9506300,4400,4400,4400,4400,21
20230728,091300,9413900,4395,4395,4395,4395,0
20230728,091200,9413900,4395,4395,4395,4395,32
20230728,091100,9273260,4375,4375,4375,4375,0
20230728,091000,9273260,4375,4385,4390,4375,300
20230728,090900,7957835,4380,4365,4380,4365,315
20230728,090800,6581115,4345,4345,4345,4345,0
20230728,090700,6581115,4345,4345,4345,4345,19
20230728,090600,6498560,4360,4360,4360,4360,454
20230728,090500,4519120,4360,4355,4360,4355,23
20230728,090400,4418940,4340,4340,4340,4340,0
20230728,090300,4418940,4340,4340,4340,4340,142
20230728,090200,3802660,4330,4335,4335,4330,809
20230728,090100,299500,4340,4340,4340,4340,0
20230728,090000,299500,4340,4340,4350,4340,69