KissMeData/095270/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194500,245863680,5850,5850,5850,5850,850
20230727,194400,245863680,5850,5850,5850,5850,0
20230727,194300,245863680,5850,5850,5850,5850,0
20230727,194200,245863680,5850,5850,5850,5850,0
20230727,194100,245863680,5850,5850,5850,5850,0
20230727,194000,245863680,5850,5850,5850,5850,0
20230727,193900,245863680,5850,5850,5850,5850,0
20230727,193800,245863680,5850,5850,5850,5850,0
20230727,193700,245863680,5850,5850,5850,5850,0
20230727,193600,245863680,5850,5850,5850,5850,0
20230727,193500,245863680,5850,5850,5850,5850,0
20230727,193400,245863680,5850,5850,5850,5850,0
20230727,193300,245863680,5850,5850,5850,5850,0
20230727,193200,245863680,5850,5850,5850,5850,0
20230727,193100,245863680,5850,5850,5850,5850,0
20230727,193000,245863680,5850,5850,5850,5850,0
20230727,192900,245863680,5850,5850,5850,5850,0
20230727,192800,245863680,5850,5850,5850,5850,0
20230727,192700,245863680,5850,5850,5850,5850,0
20230727,192600,245863680,5850,5850,5850,5850,0
20230727,192500,245863680,5850,5850,5850,5850,0
20230727,192400,245863680,5850,5850,5850,5850,0
20230727,192300,245863680,5850,5850,5850,5850,0
20230727,192200,245863680,5850,5850,5850,5850,0
20230727,192100,245863680,5850,5850,5850,5850,0
20230727,192000,245863680,5850,5850,5850,5850,0
20230727,191900,245863680,5850,5850,5850,5850,0
20230727,191800,245863680,5850,5850,5850,5850,0
20230727,191700,245863680,5850,5850,5850,5850,0
20230727,191600,245863680,5850,5850,5850,5850,0
20230727,191500,245863680,5850,5850,5850,5850,850
20230727,191400,245863680,5850,5850,5850,5850,0
20230727,191300,245863680,5850,5850,5850,5850,0
20230727,191200,245863680,5850,5850,5850,5850,0
20230727,191100,245863680,5850,5850,5850,5850,0
20230727,191000,245863680,5850,5850,5850,5850,0
20230727,190900,245863680,5850,5850,5850,5850,0
20230727,190800,245863680,5850,5850,5850,5850,0
20230727,190700,245863680,5850,5850,5850,5850,0
20230727,190600,245863680,5850,5850,5850,5850,0
20230727,190500,245863680,5850,5850,5850,5850,0
20230727,190400,245863680,5850,5850,5850,5850,0
20230727,190300,245863680,5850,5850,5850,5850,0
20230727,190200,245863680,5850,5850,5850,5850,0
20230727,190100,245863680,5850,5850,5850,5850,0
20230727,190000,245863680,5850,5850,5850,5850,0
20230727,185900,245863680,5850,5850,5850,5850,0
20230727,185800,245863680,5850,5850,5850,5850,0
20230727,185700,245863680,5850,5850,5850,5850,0
20230727,185600,245863680,5850,5850,5850,5850,0
20230727,185500,245863680,5850,5850,5850,5850,0
20230727,185400,245863680,5850,5850,5850,5850,0
20230727,185300,245863680,5850,5850,5850,5850,0
20230727,185200,245863680,5850,5850,5850,5850,0
20230727,185100,245863680,5850,5850,5850,5850,0
20230727,185000,245863680,5850,5850,5850,5850,0
20230727,184900,245863680,5850,5850,5850,5850,0
20230727,184800,245863680,5850,5850,5850,5850,0
20230727,184700,245863680,5850,5850,5850,5850,0
20230727,184600,245863680,5850,5850,5850,5850,0
20230727,184500,245863680,5850,5850,5850,5850,850
20230727,184400,245863680,5850,5850,5850,5850,0
20230727,184300,245863680,5850,5850,5850,5850,0
20230727,184200,245863680,5850,5850,5850,5850,0
20230727,184100,245863680,5850,5850,5850,5850,0
20230727,184000,245863680,5850,5850,5850,5850,0
20230727,183900,245863680,5850,5850,5850,5850,0
20230727,183800,245863680,5850,5850,5850,5850,0
20230727,183700,245863680,5850,5850,5850,5850,0
20230727,183600,245863680,5850,5850,5850,5850,0
20230727,183500,245863680,5850,5850,5850,5850,0
20230727,183400,245863680,5850,5850,5850,5850,0
20230727,183300,245863680,5850,5850,5850,5850,0
20230727,183200,245863680,5850,5850,5850,5850,0
20230727,183100,245863680,5850,5850,5850,5850,0
20230727,183000,245863680,5850,5850,5850,5850,0
20230727,182900,245863680,5850,5850,5850,5850,0
20230727,182800,245863680,5850,5850,5850,5850,0
20230727,182700,245863680,5850,5850,5850,5850,0
20230727,182600,245863680,5850,5850,5850,5850,0
20230727,182500,245863680,5850,5850,5850,5850,0
20230727,182400,245863680,5850,5850,5850,5850,0
20230727,182300,245863680,5850,5850,5850,5850,0
20230727,182200,245863680,5850,5850,5850,5850,0
20230727,182100,245863680,5850,5850,5850,5850,0
20230727,182000,245863680,5850,5850,5850,5850,0
20230727,181900,245863680,5850,5850,5850,5850,0
20230727,181800,245863680,5850,5850,5850,5850,0
20230727,181700,245863680,5850,5850,5850,5850,0
20230727,181600,245863680,5850,5850,5850,5850,0
20230727,181500,245863680,5850,5850,5850,5850,850
20230727,181400,245863680,5850,5850,5850,5850,0
20230727,181300,245863680,5850,5850,5850,5850,0
20230727,181200,245863680,5850,5850,5850,5850,0
20230727,181100,245863680,5850,5850,5850,5850,0
20230727,181000,245863680,5850,5850,5850,5850,0
20230727,180900,245863680,5850,5850,5850,5850,0
20230727,180800,245863680,5850,5850,5850,5850,0
20230727,180700,245863680,5850,5850,5850,5850,0
20230727,180600,245863680,5850,5850,5850,5850,0
20230727,180500,245863680,5850,5850,5850,5850,0
20230727,180400,245863680,5850,5850,5850,5850,0
20230727,180300,245863680,5850,5850,5850,5850,0
20230727,180200,245863680,5850,5850,5850,5850,0
20230727,180100,245863680,5850,5850,5850,5850,0
20230727,180000,245863680,5850,5850,5850,5850,0
20230727,175900,245863680,5850,5850,5850,5850,0
20230727,175800,245863680,5850,5850,5850,5850,0
20230727,175700,245863680,5850,5850,5850,5850,0
20230727,175600,245863680,5850,5850,5850,5850,0
20230727,175500,245863680,5850,5850,5850,5850,0
20230727,175400,245863680,5850,5850,5850,5850,0
20230727,175300,245863680,5850,5850,5850,5850,0
20230727,175200,245863680,5850,5850,5850,5850,0
20230727,175100,245863680,5850,5850,5850,5850,0
20230727,175000,245863680,5850,5850,5850,5850,0
20230727,174900,245863680,5850,5850,5850,5850,0
20230727,174800,245863680,5850,5850,5850,5850,0
20230727,174700,245863680,5850,5850,5850,5850,0
20230727,174600,245863680,5850,5850,5850,5850,0
20230727,174500,245863680,5850,5850,5850,5850,850
20230727,174400,245863680,5850,5850,5850,5850,0
20230727,174300,245863680,5850,5850,5850,5850,0
20230727,174200,245863680,5850,5850,5850,5850,0
20230727,174100,245863680,5850,5850,5850,5850,0
20230727,174000,245863680,5850,5850,5850,5850,0
20230727,173900,245863680,5850,5850,5850,5850,0
20230727,173800,245863680,5850,5850,5850,5850,0
20230727,173700,245863680,5850,5850,5850,5850,0
20230727,173600,245863680,5850,5850,5850,5850,0
20230727,173500,245863680,5850,5850,5850,5850,0
20230727,173400,245863680,5850,5850,5850,5850,0
20230727,173300,245863680,5850,5850,5850,5850,0
20230727,173200,245863680,5850,5850,5850,5850,0
20230727,173100,245863680,5850,5850,5850,5850,0
20230727,173000,245863680,5850,5850,5850,5850,0
20230727,172900,245863680,5850,5850,5850,5850,0
20230727,172800,245863680,5850,5850,5850,5850,0
20230727,172700,245863680,5850,5850,5850,5850,0
20230727,172600,245863680,5850,5850,5850,5850,0
20230727,172500,245863680,5850,5850,5850,5850,0
20230727,172400,245863680,5850,5850,5850,5850,0
20230727,172300,245863680,5850,5850,5850,5850,0
20230727,172200,245863680,5850,5850,5850,5850,0
20230727,172100,245863680,5850,5850,5850,5850,0
20230727,172000,245863680,5850,5850,5850,5850,0
20230727,171900,245863680,5850,5850,5850,5850,0
20230727,171800,245863680,5850,5850,5850,5850,0
20230727,171700,245863680,5850,5850,5850,5850,0
20230727,171600,245863680,5850,5850,5850,5850,0
20230727,171500,245863680,5850,5850,5850,5850,850
20230727,171400,245863680,5850,5850,5850,5850,0
20230727,171300,245863680,5850,5850,5850,5850,0
20230727,171200,245863680,5850,5850,5850,5850,0
20230727,171100,245863680,5850,5850,5850,5850,0
20230727,171000,245863680,5850,5850,5850,5850,0
20230727,170900,245863680,5850,5850,5850,5850,0
20230727,170800,245863680,5850,5850,5850,5850,0
20230727,170700,245863680,5850,5850,5850,5850,0
20230727,170600,245863680,5850,5850,5850,5850,0
20230727,170500,245863680,5850,5850,5850,5850,0
20230727,170400,245863680,5850,5850,5850,5850,0
20230727,170300,245863680,5850,5850,5850,5850,0
20230727,170200,245863680,5850,5850,5850,5850,0
20230727,170100,245863680,5850,5850,5850,5850,0
20230727,170000,245863680,5850,5850,5850,5850,0
20230727,165900,245863680,5850,5850,5850,5850,0
20230727,165800,245863680,5850,5850,5850,5850,0
20230727,165700,245863680,5850,5850,5850,5850,0
20230727,165600,245863680,5850,5850,5850,5850,0
20230727,165500,245863680,5850,5850,5850,5850,0
20230727,165400,245863680,5850,5850,5850,5850,0
20230727,165300,245863680,5850,5850,5850,5850,0
20230727,165200,245863680,5850,5850,5850,5850,0
20230727,165100,245863680,5850,5850,5850,5850,0
20230727,165000,245863680,5850,5850,5850,5850,0
20230727,164900,245863680,5850,5850,5850,5850,0
20230727,164800,245863680,5850,5850,5850,5850,0
20230727,164700,245863680,5850,5850,5850,5850,0
20230727,164600,245863680,5850,5850,5850,5850,0
20230727,164500,245863680,5850,5850,5850,5850,850
20230727,164400,245863680,5850,5850,5850,5850,0
20230727,164300,245863680,5850,5850,5850,5850,0
20230727,164200,245863680,5850,5850,5850,5850,0
20230727,164100,245863680,5850,5850,5850,5850,0
20230727,164000,245863680,5850,5850,5850,5850,0
20230727,163900,245863680,5850,5850,5850,5850,0
20230727,163800,245863680,5850,5850,5850,5850,0
20230727,163700,245863680,5850,5850,5850,5850,0
20230727,163600,245863680,5850,5850,5850,5850,0
20230727,163500,245863680,5850,5850,5850,5850,0
20230727,163400,245863680,5850,5850,5850,5850,0
20230727,163300,245863680,5850,5850,5850,5850,0
20230727,163200,245863680,5850,5850,5850,5850,0
20230727,163100,245863680,5850,5850,5850,5850,0
20230727,163000,245863680,5850,5850,5850,5850,0
20230727,162900,245863680,5850,5850,5850,5850,0
20230727,162800,245863680,5850,5850,5850,5850,0
20230727,162700,245863680,5850,5850,5850,5850,0
20230727,162600,245863680,5850,5850,5850,5850,0
20230727,162500,245863680,5850,5850,5850,5850,0
20230727,162400,245863680,5850,5850,5850,5850,0
20230727,162300,245863680,5850,5850,5850,5850,0
20230727,162200,245863680,5850,5850,5850,5850,0
20230727,162100,245863680,5850,5850,5850,5850,0
20230727,162000,245863680,5850,5850,5850,5850,0
20230727,161900,245863680,5850,5850,5850,5850,0
20230727,161800,245863680,5850,5850,5850,5850,0
20230727,161700,245863680,5850,5850,5850,5850,0
20230727,161600,245863680,5850,5850,5850,5850,0
20230727,161500,245863680,5850,5850,5850,5850,850
20230727,161400,245863680,5850,5850,5850,5850,0
20230727,161300,245863680,5850,5850,5850,5850,0
20230727,161200,245863680,5850,5850,5850,5850,0
20230727,161100,245863680,5850,5850,5850,5850,0
20230727,161000,245863680,5850,5850,5850,5850,0
20230727,160900,245863680,5850,5850,5850,5850,0
20230727,160800,245863680,5850,5850,5850,5850,0
20230727,160700,245863680,5850,5850,5850,5850,0
20230727,160600,245863680,5850,5850,5850,5850,0
20230727,160500,245863680,5850,5850,5850,5850,0
20230727,160400,245863680,5850,5850,5850,5850,0
20230727,160300,245863680,5850,5850,5850,5850,0
20230727,160200,245863680,5850,5850,5850,5850,0
20230727,160100,245863680,5850,5850,5850,5850,0
20230727,160000,245863680,5850,5850,5850,5850,0
20230727,155900,245863680,5850,5850,5850,5850,0
20230727,155800,245863680,5850,5850,5850,5850,0
20230727,155700,245863680,5850,5850,5850,5850,0
20230727,155600,245863680,5850,5850,5850,5850,0
20230727,155500,245863680,5850,5850,5850,5850,0
20230727,155400,245863680,5850,5850,5850,5850,0
20230727,155300,245863680,5850,5850,5850,5850,0
20230727,155200,245863680,5850,5850,5850,5850,0
20230727,155100,245863680,5850,5850,5850,5850,0
20230727,155000,245863680,5850,5850,5850,5850,0
20230727,154900,245863680,5850,5850,5850,5850,0
20230727,154800,245863680,5850,5850,5850,5850,0
20230727,154700,245863680,5850,5850,5850,5850,0
20230727,154600,245863680,5850,5850,5850,5850,0
20230727,154500,245863680,5850,5850,5850,5850,850
20230727,154400,245863680,5850,5850,5850,5850,0
20230727,154300,245863680,5850,5850,5850,5850,0
20230727,154200,245863680,5850,5850,5850,5850,0
20230727,154100,245863680,5850,5850,5850,5850,0
20230727,154000,245863680,5850,5850,5850,5850,0
20230727,153900,245863680,5850,5850,5850,5850,0
20230727,153800,245863680,5850,5850,5850,5850,0
20230727,153700,245863680,5850,5850,5850,5850,0
20230727,153600,245863680,5850,5850,5850,5850,0
20230727,153500,245863680,5850,5850,5850,5850,0
20230727,153400,245863680,5850,5850,5850,5850,0
20230727,153300,245863680,5850,5850,5850,5850,0
20230727,153200,245863680,5850,5850,5850,5850,0
20230727,153100,245863680,5850,5850,5850,5850,0
20230727,153000,245863680,5850,5850,5850,5850,850
20230727,152900,240891180,5830,5830,5830,5830,0
20230727,152800,240891180,5830,5830,5830,5830,0
20230727,152700,240891180,5830,5830,5830,5830,0
20230727,152600,240891180,5830,5830,5830,5830,0
20230727,152500,240891180,5830,5830,5830,5830,0
20230727,152400,240891180,5830,5830,5830,5830,0
20230727,152300,240891180,5830,5830,5830,5830,0
20230727,152200,240891180,5830,5830,5830,5830,0
20230727,152100,240891180,5830,5830,5830,5830,0
20230727,152000,240891180,5830,5830,5830,5830,0
20230727,151900,240891180,5830,5800,5840,5800,78
20230727,151800,240436700,5850,5790,5850,5790,25
20230727,151700,240291050,5850,5850,5850,5850,0
20230727,151600,240291050,5850,5790,5850,5790,20
20230727,151500,240174860,5840,5830,5840,5830,16
20230727,151400,240081460,5850,5800,5850,5790,110
20230727,151300,239441120,5860,5790,5860,5790,18
20230727,151200,239336720,5820,5820,5820,5820,2
20230727,151100,239325080,5790,5830,5830,5790,9
20230727,151000,239272890,5790,5790,5790,5790,33
20230727,150900,239081820,5830,5830,5830,5830,0
20230727,150800,239081820,5830,5800,5830,5790,101
20230727,150700,238496940,5840,5840,5840,5840,2
20230727,150600,238485260,5790,5790,5790,5790,0
20230727,150500,238485260,5790,5790,5790,5790,0
20230727,150400,238485260,5790,5810,5810,5790,400
20230727,150300,236168400,5840,5840,5840,5840,0
20230727,150200,236168400,5840,5840,5840,5840,0
20230727,150100,236168400,5840,5840,5840,5840,0
20230727,150000,236168400,5840,5840,5840,5840,0
20230727,145900,236168400,5840,5840,5840,5840,1
20230727,145800,236162560,5810,5810,5810,5810,0
20230727,145700,236162560,5810,5810,5810,5810,0
20230727,145600,236162560,5810,5810,5810,5810,436
20230727,145500,233629400,5850,5850,5850,5850,0
20230727,145400,233629400,5850,5850,5850,5850,0
20230727,145300,233629400,5850,5850,5850,5850,0
20230727,145200,233629400,5850,5850,5850,5850,0
20230727,145100,233629400,5850,5850,5850,5850,1
20230727,145000,233623550,5810,5810,5810,5810,0
20230727,144900,233623550,5810,5810,5810,5810,21
20230727,144800,233501540,5860,5860,5860,5860,0
20230727,144700,233501540,5860,5860,5860,5860,0
20230727,144600,233501540,5860,5860,5860,5860,0
20230727,144500,233501540,5860,5860,5860,5860,0
20230727,144400,233501540,5860,5860,5860,5860,0
20230727,144300,233501540,5860,5860,5860,5860,0
20230727,144200,233501540,5860,5860,5860,5860,1
20230727,144100,233495680,5810,5810,5810,5810,500
20230727,144000,230590680,5860,5860,5860,5860,0
20230727,143900,230590680,5860,5860,5860,5860,1
20230727,143800,230584820,5850,5850,5850,5850,5745
20230727,143700,196976570,5860,5860,5860,5860,2
20230727,143600,196964850,5850,5840,5850,5840,1755
20230727,143500,186701440,5840,5840,5840,5840,0
20230727,143400,186701440,5840,5840,5840,5840,0
20230727,143300,186701440,5840,5840,5840,5840,0
20230727,143200,186701440,5840,5840,5840,5840,1
20230727,143100,186695600,5800,5800,5800,5800,0
20230727,143000,186695600,5800,5800,5800,5800,62
20230727,142900,186336000,5840,5840,5840,5840,0
20230727,142800,186336000,5840,5840,5840,5840,0
20230727,142700,186336000,5840,5840,5840,5840,0
20230727,142600,186336000,5840,5840,5840,5840,0
20230727,142500,186336000,5840,5800,5840,5790,503
20230727,142400,183419170,5840,5840,5840,5840,0
20230727,142300,183419170,5840,5840,5840,5840,0
20230727,142200,183419170,5840,5840,5840,5840,0
20230727,142100,183419170,5840,5840,5840,5840,0
20230727,142000,183419170,5840,5840,5840,5840,0
20230727,141900,183419170,5840,5840,5840,5840,0
20230727,141800,183419170,5840,5840,5840,5840,0
20230727,141700,183419170,5840,5840,5840,5840,0
20230727,141600,183419170,5840,5840,5840,5840,0
20230727,141500,183419170,5840,5840,5840,5840,0
20230727,141400,183419170,5840,5840,5840,5840,0
20230727,141300,183419170,5840,5840,5840,5840,0
20230727,141200,183419170,5840,5840,5840,5840,0
20230727,141100,183419170,5840,5840,5840,5840,0
20230727,141000,183419170,5840,5840,5840,5840,0
20230727,140900,183419170,5840,5840,5840,5840,0
20230727,140800,183419170,5840,5840,5840,5840,1
20230727,140700,183413330,5800,5800,5800,5800,0
20230727,140600,183413330,5800,5800,5800,5800,0
20230727,140500,183413330,5800,5800,5800,5800,0
20230727,140400,183413330,5800,5800,5800,5800,0
20230727,140300,183413330,5800,5800,5800,5800,0
20230727,140200,183413330,5800,5800,5800,5800,56
20230727,140100,183088530,5860,5860,5860,5860,0
20230727,140000,183088530,5860,5860,5860,5860,0
20230727,135900,183088530,5860,5860,5860,5860,0
20230727,135800,183088530,5860,5860,5860,5860,0
20230727,135700,183088530,5860,5860,5860,5860,0
20230727,135600,183088530,5860,5860,5860,5860,0
20230727,135500,183088530,5860,5860,5860,5860,0
20230727,135400,183088530,5860,5860,5860,5860,0
20230727,135300,183088530,5860,5860,5860,5860,0
20230727,135200,183088530,5860,5860,5860,5860,0
20230727,135100,183088530,5860,5860,5860,5860,0
20230727,135000,183088530,5860,5860,5860,5860,0
20230727,134900,183088530,5860,5860,5860,5860,0
20230727,134800,183088530,5860,5860,5860,5860,0
20230727,134700,183088530,5860,5860,5860,5860,0
20230727,134600,183088530,5860,5860,5860,5860,0
20230727,134500,183088530,5860,5860,5860,5860,0
20230727,134400,183088530,5860,5860,5860,5860,0
20230727,134300,183088530,5860,5860,5860,5860,0
20230727,134200,183088530,5860,5860,5860,5860,0
20230727,134100,183088530,5860,5860,5860,5860,0
20230727,134000,183088530,5860,5860,5860,5860,0
20230727,133900,183088530,5860,5810,5860,5810,73
20230727,133800,182662590,5850,5850,5850,5850,0
20230727,133700,182662590,5850,5850,5850,5850,0
20230727,133600,182662590,5850,5850,5850,5850,0
20230727,133500,182662590,5850,5850,5850,5850,0
20230727,133400,182662590,5850,5850,5850,5850,0
20230727,133300,182662590,5850,5850,5850,5850,0
20230727,133200,182662590,5850,5850,5850,5850,0
20230727,133100,182662590,5850,5850,5850,5850,0
20230727,133000,182662590,5850,5850,5850,5850,0
20230727,132900,182662590,5850,5850,5850,5850,0
20230727,132800,182662590,5850,5850,5850,5850,0
20230727,132700,182662590,5850,5850,5850,5850,0
20230727,132600,182662590,5850,5850,5850,5850,0
20230727,132500,182662590,5850,5850,5850,5850,0
20230727,132400,182662590,5850,5850,5850,5850,50
20230727,132300,182370090,5860,5860,5860,5860,0
20230727,132200,182370090,5860,5860,5860,5860,0
20230727,132100,182370090,5860,5860,5860,5860,0
20230727,132000,182370090,5860,5860,5860,5860,0
20230727,131900,182370090,5860,5860,5860,5860,0
20230727,131800,182370090,5860,5860,5860,5860,0
20230727,131700,182370090,5860,5860,5860,5860,0
20230727,131600,182370090,5860,5860,5860,5860,0
20230727,131500,182370090,5860,5810,5860,5810,41
20230727,131400,182131830,5840,5840,5840,5840,0
20230727,131300,182131830,5840,5840,5840,5840,0
20230727,131200,182131830,5840,5840,5840,5840,2000
20230727,131100,170451830,5840,5840,5840,5840,1
20230727,131000,170445990,5800,5810,5810,5800,388
20230727,130900,168193960,5860,5860,5860,5860,0
20230727,130800,168193960,5860,5860,5860,5860,0
20230727,130700,168193960,5860,5860,5860,5860,0
20230727,130600,168193960,5860,5860,5860,5860,0
20230727,130500,168193960,5860,5860,5860,5860,0
20230727,130400,168193960,5860,5860,5860,5860,0
20230727,130300,168193960,5860,5860,5860,5860,0
20230727,130200,168193960,5860,5860,5860,5860,0
20230727,130100,168193960,5860,5860,5860,5860,0
20230727,130000,168193960,5860,5860,5860,5860,0
20230727,125900,168193960,5860,5860,5860,5860,0
20230727,125800,168193960,5860,5860,5860,5860,0
20230727,125700,168193960,5860,5860,5860,5860,0
20230727,125600,168193960,5860,5860,5860,5860,0
20230727,125500,168193960,5860,5820,5860,5820,2431
20230727,125400,154045500,5860,5820,5860,5820,754
20230727,125300,149657140,5810,5840,5860,5810,3813
20230727,125200,127468530,5830,5840,5840,5830,290
20230727,125100,125777790,5850,5850,5850,5850,3545
20230727,125000,105039540,5880,5880,5880,5880,0
20230727,124900,105039540,5880,5880,5880,5880,0
20230727,124800,105039540,5880,5880,5880,5880,0
20230727,124700,105039540,5880,5880,5880,5880,0
20230727,124600,105039540,5880,5880,5880,5880,0
20230727,124500,105039540,5880,5880,5880,5880,0
20230727,124400,105039540,5880,5880,5880,5880,0
20230727,124300,105039540,5880,5880,5880,5880,0
20230727,124200,105039540,5880,5880,5880,5880,0
20230727,124100,105039540,5880,5880,5880,5880,0
20230727,124000,105039540,5880,5880,5880,5880,0
20230727,123900,105039540,5880,5880,5880,5880,0
20230727,123800,105039540,5880,5880,5880,5880,0
20230727,123700,105039540,5880,5880,5880,5880,0
20230727,123600,105039540,5880,5880,5880,5880,0
20230727,123500,105039540,5880,5880,5880,5880,0
20230727,123400,105039540,5880,5880,5880,5880,2
20230727,123300,105027780,5870,5870,5870,5870,0
20230727,123200,105027780,5870,5870,5870,5870,0
20230727,123100,105027780,5870,5870,5870,5870,0
20230727,123000,105027780,5870,5870,5870,5870,0
20230727,122900,105027780,5870,5870,5870,5870,0
20230727,122800,105027780,5870,5870,5870,5870,0
20230727,122700,105027780,5870,5850,5870,5850,1884
20230727,122600,94006340,5890,5890,5890,5890,0
20230727,122500,94006340,5890,5890,5890,5890,0
20230727,122400,94006340,5890,5890,5890,5890,0
20230727,122300,94006340,5890,5890,5890,5890,0
20230727,122200,94006340,5890,5890,5890,5890,0
20230727,122100,94006340,5890,5890,5890,5890,0
20230727,122000,94006340,5890,5890,5890,5890,0
20230727,121900,94006340,5890,5890,5890,5890,0
20230727,121800,94006340,5890,5890,5890,5890,0
20230727,121700,94006340,5890,5890,5890,5890,0
20230727,121600,94006340,5890,5890,5890,5890,0
20230727,121500,94006340,5890,5890,5890,5890,0
20230727,121400,94006340,5890,5890,5890,5890,0
20230727,121300,94006340,5890,5890,5890,5890,0
20230727,121200,94006340,5890,5890,5890,5890,0
20230727,121100,94006340,5890,5850,5890,5850,56
20230727,121000,93678700,5900,5900,5900,5900,0
20230727,120900,93678700,5900,5900,5900,5900,1
20230727,120800,93672800,5850,5850,5850,5850,22
20230727,120700,93544100,5910,5910,5910,5910,0
20230727,120600,93544100,5910,5910,5910,5910,50
20230727,120500,93248600,5920,5920,5920,5920,0
20230727,120400,93248600,5920,5920,5920,5920,0
20230727,120300,93248600,5920,5920,5920,5920,0
20230727,120200,93248600,5920,5920,5920,5920,1
20230727,120100,93242680,5880,5880,5880,5880,0
20230727,120000,93242680,5880,5880,5880,5880,3000
20230727,115900,75602680,5930,5930,5930,5930,0
20230727,115800,75602680,5930,5930,5930,5930,0
20230727,115700,75602680,5930,5930,5930,5930,0
20230727,115600,75602680,5930,5930,5930,5930,0
20230727,115500,75602680,5930,5930,5930,5930,0
20230727,115400,75602680,5930,5930,5930,5930,0
20230727,115300,75602680,5930,5930,5930,5930,0
20230727,115200,75602680,5930,5930,5930,5930,0
20230727,115100,75602680,5930,5930,5930,5930,0
20230727,115000,75602680,5930,5930,5930,5930,0
20230727,114900,75602680,5930,5930,5930,5930,0
20230727,114800,75602680,5930,5930,5930,5930,0
20230727,114700,75602680,5930,5930,5930,5930,0
20230727,114600,75602680,5930,5930,5930,5930,0
20230727,114500,75602680,5930,5930,5930,5930,0
20230727,114400,75602680,5930,5930,5930,5930,0
20230727,114300,75602680,5930,5930,5930,5930,0
20230727,114200,75602680,5930,5930,5930,5930,0
20230727,114100,75602680,5930,5930,5930,5930,0
20230727,114000,75602680,5930,5930,5930,5930,0
20230727,113900,75602680,5930,5930,5930,5930,0
20230727,113800,75602680,5930,5930,5930,5930,0
20230727,113700,75602680,5930,5930,5930,5930,0
20230727,113600,75602680,5930,5930,5930,5930,0
20230727,113500,75602680,5930,5930,5930,5930,0
20230727,113400,75602680,5930,5930,5930,5930,0
20230727,113300,75602680,5930,5930,5930,5930,0
20230727,113200,75602680,5930,5870,5930,5870,50
20230727,113100,75307350,5880,5850,5880,5850,111
20230727,113000,74656500,5890,5890,5890,5890,0
20230727,112900,74656500,5890,5890,5890,5890,0
20230727,112800,74656500,5890,5890,5890,5890,0
20230727,112700,74656500,5890,5890,5890,5890,0
20230727,112600,74656500,5890,5890,5890,5890,3
20230727,112500,74638830,5850,5860,5890,5850,1062
20230727,112400,68423980,5890,5860,5890,5860,30
20230727,112300,68248030,5890,5890,5890,5890,0
20230727,112200,68248030,5890,5890,5890,5890,0
20230727,112100,68248030,5890,5890,5890,5890,0
20230727,112000,68248030,5890,5860,5890,5860,10
20230727,111900,68189400,5890,5890,5890,5890,10
20230727,111800,68130500,5890,5890,5890,5890,1
20230727,111700,68124610,5890,5880,5890,5880,47
20230727,111600,67848180,5860,5860,5860,5860,1091
20230727,111500,61454920,5890,5890,5890,5890,0
20230727,111400,61454920,5890,5890,5890,5890,0
20230727,111300,61454920,5890,5890,5890,5890,0
20230727,111200,61454920,5890,5890,5890,5890,0
20230727,111100,61454920,5890,5890,5890,5890,0
20230727,111000,61454920,5890,5890,5890,5890,0
20230727,110900,61454920,5890,5890,5890,5890,0
20230727,110800,61454920,5890,5890,5890,5890,0
20230727,110700,61454920,5890,5890,5890,5890,0
20230727,110600,61454920,5890,5890,5890,5890,0
20230727,110500,61454920,5890,5890,5890,5890,0
20230727,110400,61454920,5890,5890,5890,5890,5
20230727,110300,61425470,5890,5890,5890,5890,0
20230727,110200,61425470,5890,5890,5890,5890,0
20230727,110100,61425470,5890,5890,5890,5890,0
20230727,110000,61425470,5890,5890,5890,5890,0
20230727,105900,61425470,5890,5890,5890,5890,0
20230727,105800,61425470,5890,5890,5890,5890,0
20230727,105700,61425470,5890,5890,5890,5890,0
20230727,105600,61425470,5890,5890,5890,5890,1
20230727,105500,61419580,5880,5880,5880,5880,50
20230727,105400,61125580,5900,5900,5900,5900,0
20230727,105300,61125580,5900,5860,5900,5860,1347
20230727,105200,53232030,5900,5900,5900,5900,0
20230727,105100,53232030,5900,5860,5900,5860,86
20230727,105000,52727940,5900,5890,5900,5870,4
20230727,104900,52704410,5900,5900,5900,5900,0
20230727,104800,52704410,5900,5900,5900,5900,1
20230727,104700,52698510,5890,5910,5910,5890,2565
20230727,104600,37564250,5930,5930,5930,5930,0
20230727,104500,37564250,5930,5930,5930,5930,0
20230727,104400,37564250,5930,5930,5930,5930,0
20230727,104300,37564250,5930,5910,5930,5910,201
20230727,104200,36376320,5910,5910,5910,5910,2
20230727,104100,36364500,5930,5930,5930,5930,0
20230727,104000,36364500,5930,5930,5930,5930,0
20230727,103900,36364500,5930,5930,5930,5930,0
20230727,103800,36364500,5930,5930,5930,5930,0
20230727,103700,36364500,5930,5930,5930,5930,0
20230727,103600,36364500,5930,5930,5930,5930,0
20230727,103500,36364500,5930,5930,5930,5930,0
20230727,103400,36364500,5930,5930,5930,5930,0
20230727,103300,36364500,5930,5930,5930,5930,8
20230727,103200,36317060,5930,5930,5930,5930,492
20230727,103100,33399500,5930,5930,5930,5930,0
20230727,103000,33399500,5930,5930,5930,5930,0
20230727,102900,33399500,5930,5930,5930,5930,0
20230727,102800,33399500,5930,5930,5930,5930,0
20230727,102700,33399500,5930,5930,5930,5930,0
20230727,102600,33399500,5930,5930,5930,5930,0
20230727,102500,33399500,5930,5930,5930,5930,0
20230727,102400,33399500,5930,5930,5930,5930,1
20230727,102300,33393570,5910,5910,5910,5910,115
20230727,102200,32713920,5900,5900,5900,5900,513
20230727,102100,29687220,5900,5900,5900,5900,0
20230727,102000,29687220,5900,5880,5900,5880,16
20230727,101900,29593120,5870,5870,5870,5870,0
20230727,101800,29593120,5870,5860,5870,5860,846
20230727,101700,24631510,5870,5870,5870,5870,0
20230727,101600,24631510,5870,5870,5870,5870,0
20230727,101500,24631510,5870,5870,5870,5870,0
20230727,101400,24631510,5870,5870,5870,5870,0
20230727,101300,24631510,5870,5870,5870,5870,0
20230727,101200,24631510,5870,5870,5870,5870,0
20230727,101100,24631510,5870,5870,5870,5870,0
20230727,101000,24631510,5870,5870,5870,5870,0
20230727,100900,24631510,5870,5870,5870,5870,0
20230727,100800,24631510,5870,5870,5870,5870,0
20230727,100700,24631510,5870,5870,5870,5870,0
20230727,100600,24631510,5870,5870,5870,5870,0
20230727,100500,24631510,5870,5870,5870,5870,0
20230727,100400,24631510,5870,5870,5870,5870,0
20230727,100300,24631510,5870,5870,5870,5870,0
20230727,100200,24631510,5870,5870,5870,5870,0
20230727,100100,24631510,5870,5870,5870,5870,0
20230727,100000,24631510,5870,5860,5870,5860,105
20230727,095900,24016200,5860,5860,5860,5860,0
20230727,095800,24016200,5860,5860,5860,5860,0
20230727,095700,24016200,5860,5860,5860,5860,0
20230727,095600,24016200,5860,5840,5860,5840,100
20230727,095500,23432180,5830,5830,5840,5830,95
20230727,095400,22877460,5840,5840,5840,5840,140
20230727,095300,22059860,5840,5840,5840,5840,0
20230727,095200,22059860,5840,5840,5840,5840,0
20230727,095100,22059860,5840,5840,5840,5840,0
20230727,095000,22059860,5840,5840,5840,5840,0
20230727,094900,22059860,5840,5840,5840,5840,1
20230727,094800,22054020,5820,5820,5820,5820,2
20230727,094700,22042380,5840,5840,5840,5840,0
20230727,094600,22042380,5840,5840,5840,5840,0
20230727,094500,22042380,5840,5840,5840,5840,1
20230727,094400,22036540,5820,5820,5820,5820,0
20230727,094300,22036540,5820,5820,5820,5820,0
20230727,094200,22036540,5820,5820,5820,5820,0
20230727,094100,22036540,5820,5820,5820,5820,0
20230727,094000,22036540,5820,5820,5820,5820,450
20230727,093900,19417540,5820,5820,5820,5820,0
20230727,093800,19417540,5820,5820,5820,5820,3
20230727,093700,19400080,5860,5860,5860,5860,1
20230727,093600,19394220,5840,5840,5840,5840,0
20230727,093500,19394220,5840,5830,5840,5830,780
20230727,093400,14845020,5830,5830,5830,5830,0
20230727,093300,14845020,5830,5830,5830,5830,0
20230727,093200,14845020,5830,5830,5830,5830,0
20230727,093100,14845020,5830,5830,5830,5830,1
20230727,093000,14839190,5810,5810,5810,5810,17
20230727,092900,14740420,5840,5840,5840,5840,0
20230727,092800,14740420,5840,5840,5840,5840,0
20230727,092700,14740420,5840,5840,5840,5840,0
20230727,092600,14740420,5840,5840,5840,5840,0
20230727,092500,14740420,5840,5840,5840,5840,0
20230727,092400,14740420,5840,5840,5840,5840,1
20230727,092300,14734580,5830,5820,5830,5820,507
20230727,092200,11778840,5830,5830,5830,5830,0
20230727,092100,11778840,5830,5830,5830,5830,0
20230727,092000,11778840,5830,5830,5830,5830,0
20230727,091900,11778840,5830,5830,5830,5830,0
20230727,091800,11778840,5830,5830,5830,5830,0
20230727,091700,11778840,5830,5830,5830,5830,0
20230727,091600,11778840,5830,5830,5830,5830,0
20230727,091500,11778840,5830,5830,5830,5830,200
20230727,091400,10612840,5830,5830,5830,5830,0
20230727,091300,10612840,5830,5830,5830,5830,0
20230727,091200,10612840,5830,5830,5830,5830,0
20230727,091100,10612840,5830,5830,5830,5830,0
20230727,091000,10612840,5830,5830,5830,5830,0
20230727,090900,10612840,5830,5830,5830,5830,0
20230727,090800,10612840,5830,5830,5830,5830,0
20230727,090700,10612840,5830,5830,5830,5830,0
20230727,090600,10612840,5830,5830,5830,5830,0
20230727,090500,10612840,5830,5820,5830,5820,43
20230727,090400,10362570,5820,5770,5820,5770,19
20230727,090300,10252890,5840,5770,5840,5770,101
20230727,090200,9670050,5780,5770,5940,5770,1084
20230727,090100,3281950,5730,5760,5760,5730,236
20230727,090000,1926100,5760,5660,5760,5660,340