KissMeData/079980/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193600,158463590,3925,3925,3925,3925,701
20230727,193500,158463590,3925,3925,3925,3925,0
20230727,193400,158463590,3925,3925,3925,3925,0
20230727,193300,158463590,3925,3925,3925,3925,0
20230727,193200,158463590,3925,3925,3925,3925,0
20230727,193100,158463590,3925,3925,3925,3925,0
20230727,193000,158463590,3925,3925,3925,3925,0
20230727,192900,158463590,3925,3925,3925,3925,0
20230727,192800,158463590,3925,3925,3925,3925,0
20230727,192700,158463590,3925,3925,3925,3925,0
20230727,192600,158463590,3925,3925,3925,3925,0
20230727,192500,158463590,3925,3925,3925,3925,0
20230727,192400,158463590,3925,3925,3925,3925,0
20230727,192300,158463590,3925,3925,3925,3925,0
20230727,192200,158463590,3925,3925,3925,3925,0
20230727,192100,158463590,3925,3925,3925,3925,0
20230727,192000,158463590,3925,3925,3925,3925,0
20230727,191900,158463590,3925,3925,3925,3925,0
20230727,191800,158463590,3925,3925,3925,3925,0
20230727,191700,158463590,3925,3925,3925,3925,0
20230727,191600,158463590,3925,3925,3925,3925,0
20230727,191500,158463590,3925,3925,3925,3925,0
20230727,191400,158463590,3925,3925,3925,3925,0
20230727,191300,158463590,3925,3925,3925,3925,0
20230727,191200,158463590,3925,3925,3925,3925,0
20230727,191100,158463590,3925,3925,3925,3925,0
20230727,191000,158463590,3925,3925,3925,3925,0
20230727,190900,158463590,3925,3925,3925,3925,0
20230727,190800,158463590,3925,3925,3925,3925,0
20230727,190700,158463590,3925,3925,3925,3925,0
20230727,190600,158463590,3925,3925,3925,3925,701
20230727,190500,158463590,3925,3925,3925,3925,0
20230727,190400,158463590,3925,3925,3925,3925,0
20230727,190300,158463590,3925,3925,3925,3925,0
20230727,190200,158463590,3925,3925,3925,3925,0
20230727,190100,158463590,3925,3925,3925,3925,0
20230727,190000,158463590,3925,3925,3925,3925,0
20230727,185900,158463590,3925,3925,3925,3925,0
20230727,185800,158463590,3925,3925,3925,3925,0
20230727,185700,158463590,3925,3925,3925,3925,0
20230727,185600,158463590,3925,3925,3925,3925,0
20230727,185500,158463590,3925,3925,3925,3925,0
20230727,185400,158463590,3925,3925,3925,3925,0
20230727,185300,158463590,3925,3925,3925,3925,0
20230727,185200,158463590,3925,3925,3925,3925,0
20230727,185100,158463590,3925,3925,3925,3925,0
20230727,185000,158463590,3925,3925,3925,3925,0
20230727,184900,158463590,3925,3925,3925,3925,0
20230727,184800,158463590,3925,3925,3925,3925,0
20230727,184700,158463590,3925,3925,3925,3925,0
20230727,184600,158463590,3925,3925,3925,3925,0
20230727,184500,158463590,3925,3925,3925,3925,0
20230727,184400,158463590,3925,3925,3925,3925,0
20230727,184300,158463590,3925,3925,3925,3925,0
20230727,184200,158463590,3925,3925,3925,3925,0
20230727,184100,158463590,3925,3925,3925,3925,0
20230727,184000,158463590,3925,3925,3925,3925,0
20230727,183900,158463590,3925,3925,3925,3925,0
20230727,183800,158463590,3925,3925,3925,3925,0
20230727,183700,158463590,3925,3925,3925,3925,0
20230727,183600,158463590,3925,3925,3925,3925,701
20230727,183500,158463590,3925,3925,3925,3925,0
20230727,183400,158463590,3925,3925,3925,3925,0
20230727,183300,158463590,3925,3925,3925,3925,0
20230727,183200,158463590,3925,3925,3925,3925,0
20230727,183100,158463590,3925,3925,3925,3925,0
20230727,183000,158463590,3925,3925,3925,3925,0
20230727,182900,158463590,3925,3925,3925,3925,0
20230727,182800,158463590,3925,3925,3925,3925,0
20230727,182700,158463590,3925,3925,3925,3925,0
20230727,182600,158463590,3925,3925,3925,3925,0
20230727,182500,158463590,3925,3925,3925,3925,0
20230727,182400,158463590,3925,3925,3925,3925,0
20230727,182300,158463590,3925,3925,3925,3925,0
20230727,182200,158463590,3925,3925,3925,3925,0
20230727,182100,158463590,3925,3925,3925,3925,0
20230727,182000,158463590,3925,3925,3925,3925,0
20230727,181900,158463590,3925,3925,3925,3925,0
20230727,181800,158463590,3925,3925,3925,3925,0
20230727,181700,158463590,3925,3925,3925,3925,0
20230727,181600,158463590,3925,3925,3925,3925,0
20230727,181500,158463590,3925,3925,3925,3925,0
20230727,181400,158463590,3925,3925,3925,3925,0
20230727,181300,158463590,3925,3925,3925,3925,0
20230727,181200,158463590,3925,3925,3925,3925,0
20230727,181100,158463590,3925,3925,3925,3925,0
20230727,181000,158463590,3925,3925,3925,3925,0
20230727,180900,158463590,3925,3925,3925,3925,0
20230727,180800,158463590,3925,3925,3925,3925,0
20230727,180700,158463590,3925,3925,3925,3925,0
20230727,180600,158463590,3925,3925,3925,3925,701
20230727,180500,158463590,3925,3925,3925,3925,0
20230727,180400,158463590,3925,3925,3925,3925,0
20230727,180300,158463590,3925,3925,3925,3925,0
20230727,180200,158463590,3925,3925,3925,3925,0
20230727,180100,158463590,3925,3925,3925,3925,0
20230727,180000,158463590,3925,3925,3925,3925,0
20230727,175900,158463590,3925,3925,3925,3925,0
20230727,175800,158463590,3925,3925,3925,3925,0
20230727,175700,158463590,3925,3925,3925,3925,0
20230727,175600,158463590,3925,3925,3925,3925,0
20230727,175500,158463590,3925,3925,3925,3925,0
20230727,175400,158463590,3925,3925,3925,3925,0
20230727,175300,158463590,3925,3925,3925,3925,0
20230727,175200,158463590,3925,3925,3925,3925,0
20230727,175100,158463590,3925,3925,3925,3925,0
20230727,175000,158463590,3925,3925,3925,3925,0
20230727,174900,158463590,3925,3925,3925,3925,0
20230727,174800,158463590,3925,3925,3925,3925,0
20230727,174700,158463590,3925,3925,3925,3925,0
20230727,174600,158463590,3925,3925,3925,3925,0
20230727,174500,158463590,3925,3925,3925,3925,0
20230727,174400,158463590,3925,3925,3925,3925,0
20230727,174300,158463590,3925,3925,3925,3925,0
20230727,174200,158463590,3925,3925,3925,3925,0
20230727,174100,158463590,3925,3925,3925,3925,0
20230727,174000,158463590,3925,3925,3925,3925,0
20230727,173900,158463590,3925,3925,3925,3925,0
20230727,173800,158463590,3925,3925,3925,3925,0
20230727,173700,158463590,3925,3925,3925,3925,0
20230727,173600,158463590,3925,3925,3925,3925,701
20230727,173500,158463590,3925,3925,3925,3925,0
20230727,173400,158463590,3925,3925,3925,3925,0
20230727,173300,158463590,3925,3925,3925,3925,0
20230727,173200,158463590,3925,3925,3925,3925,0
20230727,173100,158463590,3925,3925,3925,3925,0
20230727,173000,158463590,3925,3925,3925,3925,0
20230727,172900,158463590,3925,3925,3925,3925,0
20230727,172800,158463590,3925,3925,3925,3925,0
20230727,172700,158463590,3925,3925,3925,3925,0
20230727,172600,158463590,3925,3925,3925,3925,0
20230727,172500,158463590,3925,3925,3925,3925,0
20230727,172400,158463590,3925,3925,3925,3925,0
20230727,172300,158463590,3925,3925,3925,3925,0
20230727,172200,158463590,3925,3925,3925,3925,0
20230727,172100,158463590,3925,3925,3925,3925,0
20230727,172000,158463590,3925,3925,3925,3925,0
20230727,171900,158463590,3925,3925,3925,3925,0
20230727,171800,158463590,3925,3925,3925,3925,0
20230727,171700,158463590,3925,3925,3925,3925,0
20230727,171600,158463590,3925,3925,3925,3925,0
20230727,171500,158463590,3925,3925,3925,3925,0
20230727,171400,158463590,3925,3925,3925,3925,0
20230727,171300,158463590,3925,3925,3925,3925,0
20230727,171200,158463590,3925,3925,3925,3925,0
20230727,171100,158463590,3925,3925,3925,3925,0
20230727,171000,158463590,3925,3925,3925,3925,0
20230727,170900,158463590,3925,3925,3925,3925,0
20230727,170800,158463590,3925,3925,3925,3925,0
20230727,170700,158463590,3925,3925,3925,3925,0
20230727,170600,158463590,3925,3925,3925,3925,701
20230727,170500,158463590,3925,3925,3925,3925,0
20230727,170400,158463590,3925,3925,3925,3925,0
20230727,170300,158463590,3925,3925,3925,3925,0
20230727,170200,158463590,3925,3925,3925,3925,0
20230727,170100,158463590,3925,3925,3925,3925,0
20230727,170000,158463590,3925,3925,3925,3925,0
20230727,165900,158463590,3925,3925,3925,3925,0
20230727,165800,158463590,3925,3925,3925,3925,0
20230727,165700,158463590,3925,3925,3925,3925,0
20230727,165600,158463590,3925,3925,3925,3925,0
20230727,165500,158463590,3925,3925,3925,3925,0
20230727,165400,158463590,3925,3925,3925,3925,0
20230727,165300,158463590,3925,3925,3925,3925,0
20230727,165200,158463590,3925,3925,3925,3925,0
20230727,165100,158463590,3925,3925,3925,3925,0
20230727,165000,158463590,3925,3925,3925,3925,0
20230727,164900,158463590,3925,3925,3925,3925,0
20230727,164800,158463590,3925,3925,3925,3925,0
20230727,164700,158463590,3925,3925,3925,3925,0
20230727,164600,158463590,3925,3925,3925,3925,0
20230727,164500,158463590,3925,3925,3925,3925,0
20230727,164400,158463590,3925,3925,3925,3925,0
20230727,164300,158463590,3925,3925,3925,3925,0
20230727,164200,158463590,3925,3925,3925,3925,0
20230727,164100,158463590,3925,3925,3925,3925,0
20230727,164000,158463590,3925,3925,3925,3925,0
20230727,163900,158463590,3925,3925,3925,3925,0
20230727,163800,158463590,3925,3925,3925,3925,0
20230727,163700,158463590,3925,3925,3925,3925,0
20230727,163600,158463590,3925,3925,3925,3925,701
20230727,163500,158463590,3925,3925,3925,3925,0
20230727,163400,158463590,3925,3925,3925,3925,0
20230727,163300,158463590,3925,3925,3925,3925,0
20230727,163200,158463590,3925,3925,3925,3925,0
20230727,163100,158463590,3925,3925,3925,3925,0
20230727,163000,158463590,3925,3925,3925,3925,0
20230727,162900,158463590,3925,3925,3925,3925,0
20230727,162800,158463590,3925,3925,3925,3925,0
20230727,162700,158463590,3925,3925,3925,3925,0
20230727,162600,158463590,3925,3925,3925,3925,0
20230727,162500,158463590,3925,3925,3925,3925,0
20230727,162400,158463590,3925,3925,3925,3925,0
20230727,162300,158463590,3925,3925,3925,3925,0
20230727,162200,158463590,3925,3925,3925,3925,0
20230727,162100,158463590,3925,3925,3925,3925,0
20230727,162000,158463590,3925,3925,3925,3925,0
20230727,161900,158463590,3925,3925,3925,3925,0
20230727,161800,158463590,3925,3925,3925,3925,0
20230727,161700,158463590,3925,3925,3925,3925,0
20230727,161600,158463590,3925,3925,3925,3925,0
20230727,161500,158463590,3925,3925,3925,3925,0
20230727,161400,158463590,3925,3925,3925,3925,0
20230727,161300,158463590,3925,3925,3925,3925,0
20230727,161200,158463590,3925,3925,3925,3925,0
20230727,161100,158463590,3925,3925,3925,3925,0
20230727,161000,158463590,3925,3925,3925,3925,0
20230727,160900,158463590,3925,3925,3925,3925,0
20230727,160800,158463590,3925,3925,3925,3925,0
20230727,160700,158463590,3925,3925,3925,3925,0
20230727,160600,158463590,3925,3925,3925,3925,701
20230727,160500,158463590,3925,3925,3925,3925,0
20230727,160400,158463590,3925,3925,3925,3925,0
20230727,160300,158463590,3925,3925,3925,3925,0
20230727,160200,158463590,3925,3925,3925,3925,0
20230727,160100,158463590,3925,3925,3925,3925,0
20230727,160000,158463590,3925,3925,3925,3925,0
20230727,155900,158463590,3925,3925,3925,3925,0
20230727,155800,158463590,3925,3925,3925,3925,0
20230727,155700,158463590,3925,3925,3925,3925,0
20230727,155600,158463590,3925,3925,3925,3925,0
20230727,155500,158463590,3925,3925,3925,3925,0
20230727,155400,158463590,3925,3925,3925,3925,0
20230727,155300,158463590,3925,3925,3925,3925,0
20230727,155200,158463590,3925,3925,3925,3925,0
20230727,155100,158463590,3925,3925,3925,3925,0
20230727,155000,158463590,3925,3925,3925,3925,0
20230727,154900,158463590,3925,3925,3925,3925,0
20230727,154800,158463590,3925,3925,3925,3925,0
20230727,154700,158463590,3925,3925,3925,3925,0
20230727,154600,158463590,3925,3925,3925,3925,0
20230727,154500,158463590,3925,3925,3925,3925,0
20230727,154400,158463590,3925,3925,3925,3925,0
20230727,154300,158463590,3925,3925,3925,3925,0
20230727,154200,158463590,3925,3925,3925,3925,0
20230727,154100,158463590,3925,3925,3925,3925,0
20230727,154000,158463590,3925,3925,3925,3925,0
20230727,153900,158463590,3925,3925,3925,3925,0
20230727,153800,158463590,3925,3925,3925,3925,0
20230727,153700,158463590,3925,3925,3925,3925,0
20230727,153600,158463590,3925,3925,3925,3925,701
20230727,153500,158463590,3925,3925,3925,3925,0
20230727,153400,158463590,3925,3925,3925,3925,0
20230727,153300,158463590,3925,3925,3925,3925,0
20230727,153200,158463590,3925,3925,3925,3925,0
20230727,153100,158463590,3925,3925,3925,3925,0
20230727,153000,158463590,3925,3925,3925,3925,701
20230727,152900,155712165,3945,3945,3945,3945,0
20230727,152800,155712165,3945,3945,3945,3945,0
20230727,152700,155712165,3945,3945,3945,3945,0
20230727,152600,155712165,3945,3945,3945,3945,0
20230727,152500,155712165,3945,3945,3945,3945,0
20230727,152400,155712165,3945,3945,3945,3945,0
20230727,152300,155712165,3945,3945,3945,3945,0
20230727,152200,155712165,3945,3945,3945,3945,0
20230727,152100,155712165,3945,3945,3945,3945,0
20230727,152000,155712165,3945,3945,3945,3945,0
20230727,151900,155712165,3945,3945,3945,3945,0
20230727,151800,155712165,3945,3945,3945,3945,0
20230727,151700,155712165,3945,3945,3945,3945,0
20230727,151600,155712165,3945,3945,3945,3945,0
20230727,151500,155712165,3945,3945,3945,3945,0
20230727,151400,155712165,3945,3940,3945,3940,18
20230727,151300,155641240,3935,3935,3935,3935,0
20230727,151200,155641240,3935,3940,3940,3935,969
20230727,151100,151825895,3945,3945,3945,3945,7
20230727,151000,151798280,3945,3945,3945,3945,20
20230727,150900,151719380,3945,3940,3945,3940,2
20230727,150800,151711495,3940,3940,3940,3940,32
20230727,150700,151585415,3940,3940,3940,3940,0
20230727,150600,151585415,3940,3940,3940,3940,0
20230727,150500,151585415,3940,3940,3940,3940,0
20230727,150400,151585415,3940,3940,3940,3940,0
20230727,150300,151585415,3940,3940,3940,3940,0
20230727,150200,151585415,3940,3940,3940,3940,5
20230727,150100,151565715,3940,3945,3945,3940,10
20230727,150000,151526280,3940,3950,3950,3940,131
20230727,145900,151010130,3970,3940,3970,3940,153
20230727,145800,150403850,3935,3935,3935,3935,47
20230727,145700,150218905,3935,3935,3935,3935,11
20230727,145600,150175620,3935,3935,3935,3935,1
20230727,145500,150171685,3935,3930,3935,3930,11
20230727,145400,150128450,3930,3930,3930,3930,1
20230727,145300,150124520,3930,3930,3930,3930,3
20230727,145200,150112730,3935,3935,3935,3935,0
20230727,145100,150112730,3935,3935,3935,3935,1
20230727,145000,150108795,3935,3935,3935,3935,1
20230727,144900,150104860,3925,3935,3935,3925,53
20230727,144800,149896570,3940,3935,3940,3935,101
20230727,144700,149498665,3930,3930,3930,3930,1
20230727,144600,149494735,3930,3930,3930,3930,1
20230727,144500,149490805,3930,3930,3930,3930,0
20230727,144400,149490805,3930,3925,3930,3925,2
20230727,144300,149482950,3935,3935,3935,3935,1
20230727,144200,149479015,3935,3935,3935,3935,1
20230727,144100,149475080,3935,3935,3935,3930,7
20230727,144000,149447550,3970,3940,3970,3930,474
20230727,143900,147569115,3925,3920,3970,3920,1002
20230727,143800,143601860,3935,3920,3935,3920,103
20230727,143700,143196600,3920,3925,3925,3915,101
20230727,143600,142800860,3935,3935,3935,3935,1
20230727,143500,142796925,3930,3950,3960,3930,78
20230727,143400,142489540,3940,3950,3950,3940,31
20230727,143300,142367390,3970,3940,3970,3940,133
20230727,143200,141841510,3945,3935,3945,3935,116
20230727,143100,141384400,3925,3925,3925,3925,8
20230727,143000,141353000,3940,3905,3945,3905,17
20230727,142900,141286135,3910,3900,3940,3900,16
20230727,142800,141223375,3895,3900,3940,3890,32
20230727,142700,141097680,3940,3890,3940,3890,85
20230727,142600,140764260,3925,3880,3925,3880,68
20230727,142500,140497735,3870,3880,3880,3870,6
20230727,142400,140474505,3870,3860,3940,3860,609
20230727,142300,138105405,3860,3860,3860,3860,1
20230727,142200,138101545,3860,3850,3860,3850,6
20230727,142100,138078435,3860,3860,3860,3860,1
20230727,142000,138074575,3860,3860,3860,3860,1
20230727,141900,138070715,3860,3860,3860,3860,1
20230727,141800,138066855,3860,3860,3860,3860,82
20230727,141700,137750335,3860,3860,3860,3860,0
20230727,141600,137750335,3860,3860,3860,3860,1
20230727,141500,137746475,3860,3860,3860,3860,1
20230727,141400,137742615,3860,3860,3860,3860,1
20230727,141300,137738755,3860,3860,3860,3860,1
20230727,141200,137734895,3860,3860,3860,3860,1
20230727,141100,137731035,3860,3860,3860,3860,1
20230727,141000,137727175,3860,3860,3860,3860,0
20230727,140900,137727175,3860,3850,3860,3850,11
20230727,140800,137684725,3860,3850,3860,3850,8
20230727,140700,137653865,3850,3840,3850,3840,16
20230727,140600,137592415,3850,3850,3850,3850,1
20230727,140500,137588565,3850,3850,3850,3850,1
20230727,140400,137584715,3850,3850,3850,3850,1
20230727,140300,137580865,3850,3850,3850,3850,0
20230727,140200,137580865,3850,3850,3850,3850,5
20230727,140100,137561615,3850,3850,3855,3850,573
20230727,140000,135352710,3850,3835,3850,3835,682
20230727,135900,132728310,3835,3835,3835,3835,2
20230727,135800,132720640,3850,3835,3850,3835,4
20230727,135700,132705285,3850,3835,3850,3835,33
20230727,135600,132578280,3835,3835,3835,3835,2
20230727,135500,132570610,3835,3830,3850,3830,594
20230727,135400,130284185,3830,3830,3845,3830,104
20230727,135300,129884380,3845,3840,3845,3840,12
20230727,135200,129838250,3830,3845,3845,3830,4
20230727,135100,129822900,3845,3840,3845,3830,66
20230727,135000,129569435,3830,3830,3830,3830,3
20230727,134900,129557945,3820,3820,3820,3820,52
20230727,134800,129359305,3820,3820,3820,3820,0
20230727,134700,129359305,3820,3820,3820,3820,1
20230727,134600,129355485,3820,3820,3820,3820,1
20230727,134500,129351665,3820,3820,3820,3820,1
20230727,134400,129347845,3820,3820,3820,3820,1
20230727,134300,129344025,3820,3820,3820,3820,1
20230727,134200,129340205,3820,3820,3820,3820,1
20230727,134100,129336385,3820,3820,3820,3820,0
20230727,134000,129336385,3820,3820,3820,3820,1
20230727,133900,129332565,3820,3820,3820,3820,1
20230727,133800,129328745,3820,3820,3820,3820,1
20230727,133700,129324925,3820,3820,3820,3820,1
20230727,133600,129321105,3820,3820,3820,3820,1
20230727,133500,129317285,3820,3820,3820,3820,1
20230727,133400,129313465,3820,3820,3820,3820,0
20230727,133300,129313465,3820,3820,3820,3820,1
20230727,133200,129309645,3820,3820,3820,3820,9
20230727,133100,129275265,3820,3815,3820,3810,673
20230727,133000,126708375,3820,3820,3820,3820,1
20230727,132900,126704555,3820,3820,3820,3820,1
20230727,132800,126700735,3820,3820,3820,3820,1
20230727,132700,126696915,3820,3820,3820,3820,0
20230727,132600,126696915,3820,3820,3820,3820,1
20230727,132500,126693095,3820,3820,3820,3820,1
20230727,132400,126689275,3820,3820,3820,3820,1
20230727,132300,126685455,3820,3820,3820,3820,1
20230727,132200,126681635,3820,3820,3820,3820,51
20230727,132100,126486815,3820,3820,3820,3820,1
20230727,132000,126482995,3820,3820,3820,3820,0
20230727,131900,126482995,3820,3820,3820,3820,1
20230727,131800,126479175,3820,3820,3820,3820,0
20230727,131700,126479175,3820,3820,3820,3820,0
20230727,131600,126479175,3820,3820,3820,3820,0
20230727,131500,126479175,3820,3820,3820,3820,0
20230727,131400,126479175,3820,3820,3820,3820,5
20230727,131300,126460075,3820,3820,3820,3820,21
20230727,131200,126379855,3820,3820,3820,3820,0
20230727,131100,126379855,3820,3820,3820,3820,0
20230727,131000,126379855,3820,3820,3820,3820,0
20230727,130900,126379855,3820,3820,3820,3820,0
20230727,130800,126379855,3820,3820,3820,3820,0
20230727,130700,126379855,3820,3820,3820,3820,105
20230727,130600,125978755,3820,3820,3820,3820,0
20230727,130500,125978755,3820,3820,3820,3820,0
20230727,130400,125978755,3820,3820,3820,3820,0
20230727,130300,125978755,3820,3820,3820,3820,0
20230727,130200,125978755,3820,3820,3820,3820,0
20230727,130100,125978755,3820,3820,3820,3820,0
20230727,130000,125978755,3820,3820,3820,3820,0
20230727,125900,125978755,3820,3820,3820,3820,0
20230727,125800,125978755,3820,3820,3820,3820,0
20230727,125700,125978755,3820,3820,3820,3820,0
20230727,125600,125978755,3820,3820,3820,3820,5
20230727,125500,125959655,3820,3820,3820,3820,5
20230727,125400,125940555,3820,3825,3825,3815,503
20230727,125300,124021590,3810,3810,3815,3810,326
20230727,125200,122779525,3810,3800,3810,3800,2069
20230727,125100,114916635,3805,3805,3805,3805,33
20230727,125000,114791070,3805,3805,3805,3805,0
20230727,124900,114791070,3805,3805,3805,3805,0
20230727,124800,114791070,3805,3805,3805,3805,0
20230727,124700,114791070,3805,3805,3805,3805,0
20230727,124600,114791070,3805,3805,3805,3805,0
20230727,124500,114791070,3805,3805,3805,3805,0
20230727,124400,114791070,3805,3805,3805,3805,0
20230727,124300,114791070,3805,3805,3805,3805,58
20230727,124200,114570380,3805,3810,3810,3805,12
20230727,124100,114524675,3805,3805,3805,3805,52
20230727,124000,114326815,3805,3805,3805,3805,0
20230727,123900,114326815,3805,3805,3805,3805,0
20230727,123800,114326815,3805,3805,3805,3805,0
20230727,123700,114326815,3805,3805,3805,3805,195
20230727,123600,113584840,3805,3805,3805,3805,74
20230727,123500,113303270,3810,3810,3810,3810,0
20230727,123400,113303270,3810,3810,3810,3810,0
20230727,123300,113303270,3810,3810,3810,3810,0
20230727,123200,113303270,3810,3810,3810,3810,0
20230727,123100,113303270,3810,3810,3810,3810,0
20230727,123000,113303270,3810,3810,3810,3810,1
20230727,122900,113299460,3810,3810,3810,3810,117
20230727,122800,112853690,3815,3815,3815,3815,0
20230727,122700,112853690,3815,3815,3815,3815,0
20230727,122600,112853690,3815,3815,3815,3815,0
20230727,122500,112853690,3815,3815,3815,3815,0
20230727,122400,112853690,3815,3815,3815,3815,0
20230727,122300,112853690,3815,3815,3815,3815,0
20230727,122200,112853690,3815,3810,3815,3810,26
20230727,122100,112754625,3810,3830,3830,3810,700
20230727,122000,110080565,3840,3840,3840,3840,0
20230727,121900,110080565,3840,3840,3840,3840,0
20230727,121800,110080565,3840,3840,3840,3840,0
20230727,121700,110080565,3840,3840,3840,3840,0
20230727,121600,110080565,3840,3840,3840,3840,0
20230727,121500,110080565,3840,3840,3840,3840,0
20230727,121400,110080565,3840,3840,3840,3840,0
20230727,121300,110080565,3840,3840,3840,3840,0
20230727,121200,110080565,3840,3840,3840,3840,0
20230727,121100,110080565,3840,3840,3840,3840,0
20230727,121000,110080565,3840,3840,3840,3840,0
20230727,120900,110080565,3840,3840,3840,3840,0
20230727,120800,110080565,3840,3840,3840,3840,0
20230727,120700,110080565,3840,3840,3840,3840,0
20230727,120600,110080565,3840,3840,3840,3840,0
20230727,120500,110080565,3840,3840,3840,3840,1
20230727,120400,110076725,3840,3840,3840,3840,0
20230727,120300,110076725,3840,3840,3840,3840,0
20230727,120200,110076725,3840,3840,3845,3820,874
20230727,120100,106734230,3850,3850,3850,3845,25
20230727,120000,106637990,3850,3850,3850,3850,10
20230727,115900,106599490,3850,3850,3850,3850,0
20230727,115800,106599490,3850,3850,3850,3850,1
20230727,115700,106595640,3845,3845,3845,3845,3
20230727,115600,106584105,3845,3845,3845,3845,68
20230727,115500,106322645,3840,3840,3840,3840,0
20230727,115400,106322645,3840,3845,3845,3840,2
20230727,115300,106314960,3845,3845,3845,3845,0
20230727,115200,106314960,3845,3845,3845,3845,0
20230727,115100,106314960,3845,3845,3845,3845,0
20230727,115000,106314960,3845,3845,3845,3845,2
20230727,114900,106307270,3845,3845,3845,3845,0
20230727,114800,106307270,3845,3845,3845,3845,0
20230727,114700,106307270,3845,3845,3845,3845,1
20230727,114600,106303425,3845,3845,3845,3845,6
20230727,114500,106280355,3845,3845,3845,3845,0
20230727,114400,106280355,3845,3845,3845,3845,0
20230727,114300,106280355,3845,3840,3845,3840,96
20230727,114200,105911710,3830,3830,3830,3830,0
20230727,114100,105911710,3830,3830,3830,3830,0
20230727,114000,105911710,3830,3830,3830,3830,0
20230727,113900,105911710,3830,3830,3830,3830,0
20230727,113800,105911710,3830,3830,3830,3830,0
20230727,113700,105911710,3830,3830,3830,3830,300
20230727,113600,104762710,3840,3840,3840,3840,0
20230727,113500,104762710,3840,3840,3840,3840,1
20230727,113400,104758870,3840,3840,3840,3840,0
20230727,113300,104758870,3840,3840,3840,3840,0
20230727,113200,104758870,3840,3840,3840,3840,1
20230727,113100,104755030,3840,3840,3840,3840,0
20230727,113000,104755030,3840,3840,3840,3840,0
20230727,112900,104755030,3840,3840,3840,3840,0
20230727,112800,104755030,3840,3840,3840,3840,1
20230727,112700,104751190,3840,3840,3840,3840,0
20230727,112600,104751190,3840,3840,3840,3840,0
20230727,112500,104751190,3840,3840,3840,3840,2
20230727,112400,104743510,3840,3840,3840,3840,1
20230727,112300,104739670,3840,3840,3840,3840,0
20230727,112200,104739670,3840,3840,3840,3840,0
20230727,112100,104739670,3840,3840,3840,3840,1
20230727,112000,104735830,3840,3840,3840,3840,0
20230727,111900,104735830,3840,3840,3840,3840,0
20230727,111800,104735830,3840,3840,3840,3840,0
20230727,111700,104735830,3840,3840,3840,3840,1
20230727,111600,104731990,3830,3830,3830,3830,4
20230727,111500,104716670,3830,3830,3830,3830,0
20230727,111400,104716670,3830,3830,3830,3830,0
20230727,111300,104716670,3830,3820,3830,3820,399
20230727,111200,103188510,3820,3820,3820,3820,603
20230727,111100,100885050,3825,3820,3825,3820,241
20230727,111000,99963460,3820,3820,3820,3820,1
20230727,110900,99959640,3820,3820,3820,3820,3
20230727,110800,99948180,3810,3810,3810,3810,25
20230727,110700,99852930,3820,3820,3820,3820,0
20230727,110600,99852930,3820,3820,3820,3820,16
20230727,110500,99791810,3820,3820,3820,3820,0
20230727,110400,99791810,3820,3820,3820,3820,0
20230727,110300,99791810,3820,3820,3820,3820,0
20230727,110200,99791810,3820,3820,3820,3820,1
20230727,110100,99787990,3810,3810,3810,3810,0
20230727,110000,99787990,3810,3810,3810,3810,0
20230727,105900,99787990,3810,3810,3810,3810,5
20230727,105800,99768940,3820,3820,3820,3820,1
20230727,105700,99765120,3815,3815,3815,3815,14
20230727,105600,99711710,3815,3810,3815,3810,14
20230727,105500,99658330,3810,3810,3810,3810,1
20230727,105400,99654520,3810,3810,3830,3810,613
20230727,105300,97316930,3800,3815,3815,3800,5001
20230727,105200,78311690,3835,3835,3835,3835,1
20230727,105100,78307855,3855,3810,3855,3810,1303
20230727,105000,73312610,3810,3810,3810,3810,0
20230727,104900,73312610,3810,3810,3810,3810,0
20230727,104800,73312610,3810,3810,3810,3810,0
20230727,104700,73312610,3810,3810,3810,3810,1
20230727,104600,73308800,3810,3810,3810,3810,0
20230727,104500,73308800,3810,3810,3810,3810,0
20230727,104400,73308800,3810,3810,3810,3810,3
20230727,104300,73297370,3820,3805,3820,3800,853
20230727,104200,70055745,3815,3815,3815,3815,0
20230727,104100,70055745,3815,3815,3815,3815,0
20230727,104000,70055745,3815,3800,3815,3800,27
20230727,103900,69952765,3800,3800,3800,3800,1
20230727,103800,69948965,3820,3790,3820,3790,143
20230727,103700,69403735,3790,3790,3790,3790,0
20230727,103600,69403735,3790,3790,3790,3790,1
20230727,103500,69399945,3785,3785,3785,3785,0
20230727,103400,69399945,3785,3785,3785,3785,0
20230727,103300,69399945,3785,3795,3795,3785,12
20230727,103200,69354510,3790,3790,3790,3790,0
20230727,103100,69354510,3790,3790,3790,3790,1
20230727,103000,69350720,3790,3790,3790,3790,2
20230727,102900,69343140,3790,3790,3790,3790,1
20230727,102800,69339350,3790,3790,3790,3790,9
20230727,102700,69305240,3785,3795,3795,3785,335
20230727,102600,68036255,3800,3800,3800,3800,0
20230727,102500,68036255,3800,3800,3800,3800,0
20230727,102400,68036255,3800,3800,3800,3800,0
20230727,102300,68036255,3800,3800,3800,3800,0
20230727,102200,68036255,3800,3800,3800,3800,0
20230727,102100,68036255,3800,3800,3810,3800,16
20230727,102000,67975315,3820,3820,3820,3820,0
20230727,101900,67975315,3820,3820,3820,3820,0
20230727,101800,67975315,3820,3795,3820,3795,1854
20230727,101700,60931765,3785,3785,3785,3785,0
20230727,101600,60931765,3785,3785,3785,3785,0
20230727,101500,60931765,3785,3785,3785,3785,0
20230727,101400,60931765,3785,3785,3785,3785,999
20230727,101300,57150550,3795,3790,3795,3790,544
20230727,101200,55088570,3785,3785,3785,3785,0
20230727,101100,55088570,3785,3785,3785,3785,56
20230727,101000,54876610,3785,3775,3785,3775,6
20230727,100900,54853950,3780,3780,3780,3780,0
20230727,100800,54853950,3780,3780,3780,3780,0
20230727,100700,54853950,3780,3780,3780,3780,1
20230727,100600,54850170,3780,3780,3780,3780,0
20230727,100500,54850170,3780,3780,3780,3780,500
20230727,100400,52960170,3780,3780,3780,3780,0
20230727,100300,52960170,3780,3780,3780,3780,1
20230727,100200,52956390,3775,3775,3775,3775,0
20230727,100100,52956390,3775,3775,3775,3775,50
20230727,100000,52767640,3775,3775,3775,3775,0
20230727,095900,52767640,3775,3775,3775,3775,1
20230727,095800,52763865,3770,3770,3770,3770,1
20230727,095700,52760095,3770,3760,3770,3760,101
20230727,095600,52379335,3750,3760,3760,3750,198
20230727,095500,51636825,3760,3785,3785,3755,1461
20230727,095400,46144925,3765,3765,3765,3765,0
20230727,095300,46144925,3765,3765,3765,3765,0
20230727,095200,46144925,3765,3765,3765,3765,0
20230727,095100,46144925,3765,3790,3790,3765,100
20230727,095000,45767165,3795,3795,3795,3795,0
20230727,094900,45767165,3795,3795,3795,3795,2
20230727,094800,45759575,3800,3800,3800,3800,0
20230727,094700,45759575,3800,3800,3800,3800,0
20230727,094600,45759575,3800,3800,3800,3800,10
20230727,094500,45721575,3800,3800,3800,3800,21
20230727,094400,45641775,3775,3765,3800,3765,578
20230727,094300,43445495,3765,3765,3765,3765,0
20230727,094200,43445495,3765,3765,3765,3765,0
20230727,094100,43445495,3765,3765,3765,3765,1
20230727,094000,43441730,3765,3765,3765,3765,1
20230727,093900,43437965,3770,3770,3770,3770,0
20230727,093800,43437965,3770,3765,3770,3765,4
20230727,093700,43422900,3765,3750,3765,3750,3
20230727,093600,43411625,3800,3750,3800,3750,1701
20230727,093500,36958295,3750,3755,3755,3750,7
20230727,093400,36932040,3750,3750,3750,3750,1057
20230727,093300,32968290,3715,3775,3775,3715,3000
20230727,093200,21757375,3785,3785,3785,3785,0
20230727,093100,21757375,3785,3785,3785,3785,10
20230727,093000,21719525,3785,3785,3785,3785,1
20230727,092900,21715740,3775,3775,3775,3775,0
20230727,092800,21715740,3775,3775,3775,3775,25
20230727,092700,21621365,3755,3750,3755,3750,2
20230727,092600,21613860,3790,3775,3790,3775,138
20230727,092500,21092050,3775,3760,3775,3760,3
20230727,092400,21080745,3760,3750,3760,3750,12
20230727,092300,21035635,3740,3740,3740,3740,0
20230727,092200,21035635,3740,3740,3740,3740,0
20230727,092100,21035635,3740,3740,3740,3740,10
20230727,092000,20998235,3735,3735,3735,3735,0
20230727,091900,20998235,3735,3735,3735,3735,1000
20230727,091800,17263235,3750,3750,3750,3750,49
20230727,091700,17079485,3750,3750,3750,3750,0
20230727,091600,17079485,3750,3750,3750,3750,0
20230727,091500,17079485,3750,3750,3750,3750,1
20230727,091400,17075735,3750,3745,3750,3745,107
20230727,091300,16674520,3735,3735,3735,3735,1
20230727,091200,16670785,3735,3735,3735,3735,202
20230727,091100,15916315,3735,3730,3735,3730,354
20230727,091000,14594180,3730,3730,3730,3730,0
20230727,090900,14594180,3730,3720,3730,3720,427
20230727,090800,13005470,3730,3730,3730,3730,322
20230727,090700,11804410,3730,3730,3730,3730,30
20230727,090600,11692510,3730,3730,3730,3730,13
20230727,090500,11644020,3705,3705,3705,3705,100
20230727,090400,11273520,3700,3705,3705,3700,86
20230727,090300,10955040,3740,3740,3740,3740,0
20230727,090200,10955040,3740,3670,3740,3645,941
20230727,090100,7510855,3665,3745,3745,3665,185
20230727,090000,6832750,3625,3625,3625,3625,1834