KissMeData/097230/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194600,196792890,4045,4045,4045,4045,838
20230728,194500,196792890,4045,4045,4045,4045,0
20230728,194400,196792890,4045,4045,4045,4045,0
20230728,194300,196792890,4045,4045,4045,4045,0
20230728,194200,196792890,4045,4045,4045,4045,0
20230728,194100,196792890,4045,4045,4045,4045,0
20230728,194000,196792890,4045,4045,4045,4045,0
20230728,193900,196792890,4045,4045,4045,4045,0
20230728,193800,196792890,4045,4045,4045,4045,0
20230728,193700,196792890,4045,4045,4045,4045,0
20230728,193600,196792890,4045,4045,4045,4045,0
20230728,193500,196792890,4045,4045,4045,4045,0
20230728,193400,196792890,4045,4045,4045,4045,0
20230728,193300,196792890,4045,4045,4045,4045,0
20230728,193200,196792890,4045,4045,4045,4045,0
20230728,193100,196792890,4045,4045,4045,4045,0
20230728,193000,196792890,4045,4045,4045,4045,0
20230728,192900,196792890,4045,4045,4045,4045,0
20230728,192800,196792890,4045,4045,4045,4045,0
20230728,192700,196792890,4045,4045,4045,4045,0
20230728,192600,196792890,4045,4045,4045,4045,0
20230728,192500,196792890,4045,4045,4045,4045,0
20230728,192400,196792890,4045,4045,4045,4045,0
20230728,192300,196792890,4045,4045,4045,4045,0
20230728,192200,196792890,4045,4045,4045,4045,0
20230728,192100,196792890,4045,4045,4045,4045,0
20230728,192000,196792890,4045,4045,4045,4045,0
20230728,191900,196792890,4045,4045,4045,4045,0
20230728,191800,196792890,4045,4045,4045,4045,0
20230728,191700,196792890,4045,4045,4045,4045,0
20230728,191600,196792890,4045,4045,4045,4045,838
20230728,191500,196792890,4045,4045,4045,4045,0
20230728,191400,196792890,4045,4045,4045,4045,0
20230728,191300,196792890,4045,4045,4045,4045,0
20230728,191200,196792890,4045,4045,4045,4045,0
20230728,191100,196792890,4045,4045,4045,4045,0
20230728,191000,196792890,4045,4045,4045,4045,0
20230728,190900,196792890,4045,4045,4045,4045,0
20230728,190800,196792890,4045,4045,4045,4045,0
20230728,190700,196792890,4045,4045,4045,4045,0
20230728,190600,196792890,4045,4045,4045,4045,0
20230728,190500,196792890,4045,4045,4045,4045,0
20230728,190400,196792890,4045,4045,4045,4045,0
20230728,190300,196792890,4045,4045,4045,4045,0
20230728,190200,196792890,4045,4045,4045,4045,0
20230728,190100,196792890,4045,4045,4045,4045,0
20230728,190000,196792890,4045,4045,4045,4045,0
20230728,185900,196792890,4045,4045,4045,4045,0
20230728,185800,196792890,4045,4045,4045,4045,0
20230728,185700,196792890,4045,4045,4045,4045,0
20230728,185600,196792890,4045,4045,4045,4045,0
20230728,185500,196792890,4045,4045,4045,4045,0
20230728,185400,196792890,4045,4045,4045,4045,0
20230728,185300,196792890,4045,4045,4045,4045,0
20230728,185200,196792890,4045,4045,4045,4045,0
20230728,185100,196792890,4045,4045,4045,4045,0
20230728,185000,196792890,4045,4045,4045,4045,0
20230728,184900,196792890,4045,4045,4045,4045,0
20230728,184800,196792890,4045,4045,4045,4045,0
20230728,184700,196792890,4045,4045,4045,4045,0
20230728,184600,196792890,4045,4045,4045,4045,838
20230728,184500,196792890,4045,4045,4045,4045,0
20230728,184400,196792890,4045,4045,4045,4045,0
20230728,184300,196792890,4045,4045,4045,4045,0
20230728,184200,196792890,4045,4045,4045,4045,0
20230728,184100,196792890,4045,4045,4045,4045,0
20230728,184000,196792890,4045,4045,4045,4045,0
20230728,183900,196792890,4045,4045,4045,4045,0
20230728,183800,196792890,4045,4045,4045,4045,0
20230728,183700,196792890,4045,4045,4045,4045,0
20230728,183600,196792890,4045,4045,4045,4045,0
20230728,183500,196792890,4045,4045,4045,4045,0
20230728,183400,196792890,4045,4045,4045,4045,0
20230728,183300,196792890,4045,4045,4045,4045,0
20230728,183200,196792890,4045,4045,4045,4045,0
20230728,183100,196792890,4045,4045,4045,4045,0
20230728,183000,196792890,4045,4045,4045,4045,0
20230728,182900,196792890,4045,4045,4045,4045,0
20230728,182800,196792890,4045,4045,4045,4045,0
20230728,182700,196792890,4045,4045,4045,4045,0
20230728,182600,196792890,4045,4045,4045,4045,0
20230728,182500,196792890,4045,4045,4045,4045,0
20230728,182400,196792890,4045,4045,4045,4045,0
20230728,182300,196792890,4045,4045,4045,4045,0
20230728,182200,196792890,4045,4045,4045,4045,0
20230728,182100,196792890,4045,4045,4045,4045,0
20230728,182000,196792890,4045,4045,4045,4045,0
20230728,181900,196792890,4045,4045,4045,4045,0
20230728,181800,196792890,4045,4045,4045,4045,0
20230728,181700,196792890,4045,4045,4045,4045,0
20230728,181600,196792890,4045,4045,4045,4045,838
20230728,181500,196792890,4045,4045,4045,4045,0
20230728,181400,196792890,4045,4045,4045,4045,0
20230728,181300,196792890,4045,4045,4045,4045,0
20230728,181200,196792890,4045,4045,4045,4045,0
20230728,181100,196792890,4045,4045,4045,4045,0
20230728,181000,196792890,4045,4045,4045,4045,0
20230728,180900,196792890,4045,4045,4045,4045,0
20230728,180800,196792890,4045,4045,4045,4045,0
20230728,180700,196792890,4045,4045,4045,4045,0
20230728,180600,196792890,4045,4045,4045,4045,0
20230728,180500,196792890,4045,4045,4045,4045,0
20230728,180400,196792890,4045,4045,4045,4045,0
20230728,180300,196792890,4045,4045,4045,4045,0
20230728,180200,196792890,4045,4045,4045,4045,0
20230728,180100,196792890,4045,4045,4045,4045,0
20230728,180000,196792890,4045,4045,4045,4045,0
20230728,175900,196792890,4045,4045,4045,4045,0
20230728,175800,196792890,4045,4045,4045,4045,0
20230728,175700,196792890,4045,4045,4045,4045,0
20230728,175600,196792890,4045,4045,4045,4045,0
20230728,175500,196792890,4045,4045,4045,4045,0
20230728,175400,196792890,4045,4045,4045,4045,0
20230728,175300,196792890,4045,4045,4045,4045,0
20230728,175200,196792890,4045,4045,4045,4045,0
20230728,175100,196792890,4045,4045,4045,4045,0
20230728,175000,196792890,4045,4045,4045,4045,0
20230728,174900,196792890,4045,4045,4045,4045,0
20230728,174800,196792890,4045,4045,4045,4045,0
20230728,174700,196792890,4045,4045,4045,4045,0
20230728,174600,196792890,4045,4045,4045,4045,838
20230728,174500,196792890,4045,4045,4045,4045,0
20230728,174400,196792890,4045,4045,4045,4045,0
20230728,174300,196792890,4045,4045,4045,4045,0
20230728,174200,196792890,4045,4045,4045,4045,0
20230728,174100,196792890,4045,4045,4045,4045,0
20230728,174000,196792890,4045,4045,4045,4045,0
20230728,173900,196792890,4045,4045,4045,4045,0
20230728,173800,196792890,4045,4045,4045,4045,0
20230728,173700,196792890,4045,4045,4045,4045,0
20230728,173600,196792890,4045,4045,4045,4045,0
20230728,173500,196792890,4045,4045,4045,4045,0
20230728,173400,196792890,4045,4045,4045,4045,0
20230728,173300,196792890,4045,4045,4045,4045,0
20230728,173200,196792890,4045,4045,4045,4045,0
20230728,173100,196792890,4045,4045,4045,4045,0
20230728,173000,196792890,4045,4045,4045,4045,0
20230728,172900,196792890,4045,4045,4045,4045,0
20230728,172800,196792890,4045,4045,4045,4045,0
20230728,172700,196792890,4045,4045,4045,4045,0
20230728,172600,196792890,4045,4045,4045,4045,0
20230728,172500,196792890,4045,4045,4045,4045,0
20230728,172400,196792890,4045,4045,4045,4045,0
20230728,172300,196792890,4045,4045,4045,4045,0
20230728,172200,196792890,4045,4045,4045,4045,0
20230728,172100,196792890,4045,4045,4045,4045,0
20230728,172000,196792890,4045,4045,4045,4045,0
20230728,171900,196792890,4045,4045,4045,4045,0
20230728,171800,196792890,4045,4045,4045,4045,0
20230728,171700,196792890,4045,4045,4045,4045,0
20230728,171600,196792890,4045,4045,4045,4045,838
20230728,171500,196792890,4045,4045,4045,4045,0
20230728,171400,196792890,4045,4045,4045,4045,0
20230728,171300,196792890,4045,4045,4045,4045,0
20230728,171200,196792890,4045,4045,4045,4045,0
20230728,171100,196792890,4045,4045,4045,4045,0
20230728,171000,196792890,4045,4045,4045,4045,0
20230728,170900,196792890,4045,4045,4045,4045,0
20230728,170800,196792890,4045,4045,4045,4045,0
20230728,170700,196792890,4045,4045,4045,4045,0
20230728,170600,196792890,4045,4045,4045,4045,0
20230728,170500,196792890,4045,4045,4045,4045,0
20230728,170400,196792890,4045,4045,4045,4045,0
20230728,170300,196792890,4045,4045,4045,4045,0
20230728,170200,196792890,4045,4045,4045,4045,0
20230728,170100,196792890,4045,4045,4045,4045,0
20230728,170000,196792890,4045,4045,4045,4045,0
20230728,165900,196792890,4045,4045,4045,4045,0
20230728,165800,196792890,4045,4045,4045,4045,0
20230728,165700,196792890,4045,4045,4045,4045,0
20230728,165600,196792890,4045,4045,4045,4045,0
20230728,165500,196792890,4045,4045,4045,4045,0
20230728,165400,196792890,4045,4045,4045,4045,0
20230728,165300,196792890,4045,4045,4045,4045,0
20230728,165200,196792890,4045,4045,4045,4045,0
20230728,165100,196792890,4045,4045,4045,4045,0
20230728,165000,196792890,4045,4045,4045,4045,0
20230728,164900,196792890,4045,4045,4045,4045,0
20230728,164800,196792890,4045,4045,4045,4045,0
20230728,164700,196792890,4045,4045,4045,4045,0
20230728,164600,196792890,4045,4045,4045,4045,838
20230728,164500,196792890,4045,4045,4045,4045,0
20230728,164400,196792890,4045,4045,4045,4045,0
20230728,164300,196792890,4045,4045,4045,4045,0
20230728,164200,196792890,4045,4045,4045,4045,0
20230728,164100,196792890,4045,4045,4045,4045,0
20230728,164000,196792890,4045,4045,4045,4045,0
20230728,163900,196792890,4045,4045,4045,4045,0
20230728,163800,196792890,4045,4045,4045,4045,0
20230728,163700,196792890,4045,4045,4045,4045,0
20230728,163600,196792890,4045,4045,4045,4045,0
20230728,163500,196792890,4045,4045,4045,4045,0
20230728,163400,196792890,4045,4045,4045,4045,0
20230728,163300,196792890,4045,4045,4045,4045,0
20230728,163200,196792890,4045,4045,4045,4045,0
20230728,163100,196792890,4045,4045,4045,4045,0
20230728,163000,196792890,4045,4045,4045,4045,0
20230728,162900,196792890,4045,4045,4045,4045,0
20230728,162800,196792890,4045,4045,4045,4045,0
20230728,162700,196792890,4045,4045,4045,4045,0
20230728,162600,196792890,4045,4045,4045,4045,0
20230728,162500,196792890,4045,4045,4045,4045,0
20230728,162400,196792890,4045,4045,4045,4045,0
20230728,162300,196792890,4045,4045,4045,4045,0
20230728,162200,196792890,4045,4045,4045,4045,0
20230728,162100,196792890,4045,4045,4045,4045,0
20230728,162000,196792890,4045,4045,4045,4045,0
20230728,161900,196792890,4045,4045,4045,4045,0
20230728,161800,196792890,4045,4045,4045,4045,0
20230728,161700,196792890,4045,4045,4045,4045,0
20230728,161600,196792890,4045,4045,4045,4045,838
20230728,161500,196792890,4045,4045,4045,4045,0
20230728,161400,196792890,4045,4045,4045,4045,0
20230728,161300,196792890,4045,4045,4045,4045,0
20230728,161200,196792890,4045,4045,4045,4045,0
20230728,161100,196792890,4045,4045,4045,4045,0
20230728,161000,196792890,4045,4045,4045,4045,0
20230728,160900,196792890,4045,4045,4045,4045,0
20230728,160800,196792890,4045,4045,4045,4045,0
20230728,160700,196792890,4045,4045,4045,4045,0
20230728,160600,196792890,4045,4045,4045,4045,0
20230728,160500,196792890,4045,4045,4045,4045,0
20230728,160400,196792890,4045,4045,4045,4045,0
20230728,160300,196792890,4045,4045,4045,4045,0
20230728,160200,196792890,4045,4045,4045,4045,0
20230728,160100,196792890,4045,4045,4045,4045,0
20230728,160000,196792890,4045,4045,4045,4045,0
20230728,155900,196792890,4045,4045,4045,4045,0
20230728,155800,196792890,4045,4045,4045,4045,0
20230728,155700,196792890,4045,4045,4045,4045,0
20230728,155600,196792890,4045,4045,4045,4045,0
20230728,155500,196792890,4045,4045,4045,4045,0
20230728,155400,196792890,4045,4045,4045,4045,0
20230728,155300,196792890,4045,4045,4045,4045,0
20230728,155200,196792890,4045,4045,4045,4045,0
20230728,155100,196792890,4045,4045,4045,4045,0
20230728,155000,196792890,4045,4045,4045,4045,0
20230728,154900,196792890,4045,4045,4045,4045,0
20230728,154800,196792890,4045,4045,4045,4045,0
20230728,154700,196792890,4045,4045,4045,4045,0
20230728,154600,196792890,4045,4045,4045,4045,838
20230728,154500,196792890,4045,4045,4045,4045,0
20230728,154400,196792890,4045,4045,4045,4045,0
20230728,154300,196792890,4045,4045,4045,4045,0
20230728,154200,196792890,4045,4045,4045,4045,0
20230728,154100,196792890,4045,4045,4045,4045,0
20230728,154000,196792890,4045,4045,4045,4045,0
20230728,153900,196792890,4045,4045,4045,4045,0
20230728,153800,196792890,4045,4045,4045,4045,0
20230728,153700,196792890,4045,4045,4045,4045,0
20230728,153600,196792890,4045,4045,4045,4045,0
20230728,153500,196792890,4045,4045,4045,4045,0
20230728,153400,196792890,4045,4045,4045,4045,0
20230728,153300,196792890,4045,4045,4045,4045,0
20230728,153200,196792890,4045,4045,4045,4045,0
20230728,153100,196792890,4045,4045,4045,4045,0
20230728,153000,196792890,4045,4045,4045,4045,838
20230728,152900,193403180,4050,4050,4050,4050,0
20230728,152800,193403180,4050,4050,4050,4050,0
20230728,152700,193403180,4050,4050,4050,4050,0
20230728,152600,193403180,4050,4050,4050,4050,0
20230728,152500,193403180,4050,4050,4050,4050,0
20230728,152400,193403180,4050,4050,4050,4050,0
20230728,152300,193403180,4050,4050,4050,4050,0
20230728,152200,193403180,4050,4050,4050,4050,0
20230728,152100,193403180,4050,4050,4050,4050,0
20230728,152000,193403180,4050,4050,4050,4050,0
20230728,151900,193403180,4050,4050,4050,4050,427
20230728,151800,191673830,4050,4050,4050,4050,0
20230728,151700,191673830,4050,4050,4050,4050,0
20230728,151600,191673830,4050,4080,4080,4050,139
20230728,151500,191106740,4080,4080,4080,4080,0
20230728,151400,191106740,4080,4080,4080,4080,0
20230728,151300,191106740,4080,4080,4080,4080,2
20230728,151200,191098580,4080,4080,4080,4080,0
20230728,151100,191098580,4080,4080,4080,4080,0
20230728,151000,191098580,4080,4080,4080,4080,0
20230728,150900,191098580,4080,4080,4080,4080,20
20230728,150800,191016980,4080,4070,4080,4070,31
20230728,150700,190890580,4070,4065,4070,4065,175
20230728,150600,190178370,4065,4065,4065,4065,0
20230728,150500,190178370,4065,4065,4065,4065,49
20230728,150400,189979185,4065,4065,4065,4065,1
20230728,150300,189975120,4070,4070,4070,4070,0
20230728,150200,189975120,4070,4070,4070,4070,0
20230728,150100,189975120,4070,4070,4070,4070,0
20230728,150000,189975120,4070,4040,4070,4040,51
20230728,145900,189769050,4070,4070,4070,4040,54
20230728,145800,189550770,4040,4040,4040,4040,50
20230728,145700,189348770,4080,4040,4080,4035,620
20230728,145600,186844410,4050,4080,4080,4040,547
20230728,145500,184624540,4040,4040,4040,4040,445
20230728,145400,182826740,4040,4045,4045,4040,100
20230728,145300,182422580,4045,4050,4050,4045,90
20230728,145200,182058330,4045,4085,4085,4045,734
20230728,145100,179081970,4050,4050,4065,4050,633
20230728,145000,176511110,4050,4050,4060,4050,300
20230728,144900,175295565,4050,4050,4050,4050,100
20230728,144800,174890565,4050,4050,4050,4050,200
20230728,144700,174080565,4050,4050,4050,4050,50
20230728,144600,173878065,4050,4060,4060,4050,178
20230728,144500,173156275,4055,4060,4060,4055,632
20230728,144400,170591065,4060,4060,4060,4060,100
20230728,144300,170185065,4065,4065,4065,4065,85
20230728,144200,169839540,4065,4065,4065,4065,54
20230728,144100,169620030,4060,4060,4060,4060,100
20230728,144000,169214030,4065,4060,4065,4060,170
20230728,143900,168523480,4060,4060,4060,4060,100
20230728,143800,168117480,4060,4060,4065,4060,111
20230728,143700,167666815,4065,4065,4065,4060,52
20230728,143600,167455685,4065,4065,4065,4065,30
20230728,143500,167333735,4060,4060,4060,4060,100
20230728,143400,166927735,4060,4060,4060,4060,50
20230728,143300,166724735,4060,4060,4060,4060,100
20230728,143200,166318735,4060,4055,4060,4055,385
20230728,143100,164756935,4060,4060,4060,4060,475
20230728,143000,162828435,4060,4065,4065,4060,173
20230728,142900,162125440,4065,4065,4065,4065,250
20230728,142800,161109190,4065,4070,4070,4065,149
20230728,142700,160503420,4070,4080,4080,4070,75
20230728,142600,160197920,4080,4095,4095,4080,532
20230728,142500,158026505,4095,4075,4095,4075,1506
20230728,142400,151870455,4070,4075,4075,4070,60
20230728,142300,151626205,4105,4080,4105,4080,915
20230728,142200,147880805,4080,4080,4080,4080,73
20230728,142100,147582965,4080,4085,4085,4080,289
20230728,142000,146403125,4090,4090,4090,4090,9
20230728,141900,146366315,4090,4090,4090,4090,0
20230728,141800,146366315,4090,4090,4090,4090,0
20230728,141700,146366315,4090,4095,4095,4090,218
20230728,141600,145473640,4100,4100,4100,4100,93
20230728,141500,145092340,4105,4105,4105,4105,0
20230728,141400,145092340,4105,4105,4105,4105,0
20230728,141300,145092340,4105,4105,4105,4105,0
20230728,141200,145092340,4105,4105,4105,4105,0
20230728,141100,145092340,4105,4105,4105,4105,0
20230728,141000,145092340,4105,4105,4105,4105,0
20230728,140900,145092340,4105,4105,4105,4105,0
20230728,140800,145092340,4105,4105,4105,4105,0
20230728,140700,145092340,4105,4105,4105,4105,0
20230728,140600,145092340,4105,4115,4115,4105,160
20230728,140500,144435330,4115,4115,4115,4115,0
20230728,140400,144435330,4115,4115,4115,4115,500
20230728,140300,142377830,4115,4115,4115,4115,20
20230728,140200,142295530,4120,4120,4120,4120,0
20230728,140100,142295530,4120,4120,4120,4120,0
20230728,140000,142295530,4120,4120,4120,4120,0
20230728,135900,142295530,4120,4120,4120,4120,500
20230728,135800,140235530,4120,4120,4120,4120,1
20230728,135700,140231410,4105,4105,4105,4105,0
20230728,135600,140231410,4105,4110,4110,4105,777
20230728,135500,137041300,4120,4120,4120,4120,10
20230728,135400,137000100,4120,4120,4120,4120,0
20230728,135300,137000100,4120,4120,4120,4120,0
20230728,135200,137000100,4120,4120,4120,4120,3
20230728,135100,136987740,4120,4120,4120,4120,0
20230728,135000,136987740,4120,4120,4120,4120,0
20230728,134900,136987740,4120,4120,4120,4120,400
20230728,134800,135339740,4120,4120,4120,4120,0
20230728,134700,135339740,4120,4120,4120,4120,200
20230728,134600,134515740,4120,4120,4120,4120,0
20230728,134500,134515740,4120,4120,4120,4120,0
20230728,134400,134515740,4120,4120,4120,4120,0
20230728,134300,134515740,4120,4120,4120,4120,10
20230728,134200,134474540,4120,4115,4120,4115,512
20230728,134100,132365850,4120,4120,4120,4120,99
20230728,134000,131957970,4120,4120,4120,4120,0
20230728,133900,131957970,4120,4120,4120,4120,0
20230728,133800,131957970,4120,4120,4120,4120,0
20230728,133700,131957970,4120,4120,4120,4120,0
20230728,133600,131957970,4120,4120,4120,4120,81
20230728,133500,131624250,4120,4120,4120,4120,0
20230728,133400,131624250,4120,4120,4120,4120,0
20230728,133300,131624250,4120,4120,4120,4120,5
20230728,133200,131603650,4120,4120,4120,4120,0
20230728,133100,131603650,4120,4120,4120,4120,0
20230728,133000,131603650,4120,4120,4120,4120,0
20230728,132900,131603650,4120,4120,4120,4120,0
20230728,132800,131603650,4120,4120,4120,4120,0
20230728,132700,131603650,4120,4120,4120,4120,0
20230728,132600,131603650,4120,4120,4120,4120,0
20230728,132500,131603650,4120,4120,4120,4120,0
20230728,132400,131603650,4120,4120,4120,4120,48
20230728,132300,131405890,4120,4120,4120,4120,0
20230728,132200,131405890,4120,4120,4120,4120,0
20230728,132100,131405890,4120,4120,4120,4120,0
20230728,132000,131405890,4120,4120,4120,4120,50
20230728,131900,131199890,4120,4120,4120,4120,0
20230728,131800,131199890,4120,4120,4120,4120,0
20230728,131700,131199890,4120,4120,4120,4120,0
20230728,131600,131199890,4120,4120,4120,4120,0
20230728,131500,131199890,4120,4120,4120,4120,0
20230728,131400,131199890,4120,4120,4120,4120,1
20230728,131300,131195770,4120,4120,4120,4120,0
20230728,131200,131195770,4120,4120,4120,4120,0
20230728,131100,131195770,4120,4120,4120,4120,0
20230728,131000,131195770,4120,4120,4120,4120,1
20230728,130900,131191650,4105,4105,4105,4105,99
20230728,130800,130785255,4105,4105,4105,4105,1
20230728,130700,130781150,4105,4105,4105,4105,0
20230728,130600,130781150,4105,4105,4105,4105,50
20230728,130500,130575900,4110,4110,4110,4110,0
20230728,130400,130575900,4110,4110,4110,4110,101
20230728,130300,130160790,4120,4120,4120,4120,0
20230728,130200,130160790,4120,4120,4120,4120,0
20230728,130100,130160790,4120,4120,4120,4120,0
20230728,130000,130160790,4120,4120,4120,4120,0
20230728,125900,130160790,4120,4120,4120,4120,0
20230728,125800,130160790,4120,4120,4120,4120,0
20230728,125700,130160790,4120,4120,4120,4120,0
20230728,125600,130160790,4120,4120,4120,4120,0
20230728,125500,130160790,4120,4120,4120,4120,11
20230728,125400,130115470,4120,4110,4120,4105,84
20230728,125300,129770320,4120,4120,4120,4120,0
20230728,125200,129770320,4120,4120,4120,4120,0
20230728,125100,129770320,4120,4120,4120,4120,0
20230728,125000,129770320,4120,4120,4120,4120,0
20230728,124900,129770320,4120,4120,4120,4120,1
20230728,124800,129766200,4120,4120,4120,4120,0
20230728,124700,129766200,4120,4120,4120,4120,0
20230728,124600,129766200,4120,4120,4120,4120,0
20230728,124500,129766200,4120,4130,4130,4110,1829
20230728,124400,122239280,4130,4130,4130,4130,67
20230728,124300,121962570,4135,4135,4135,4135,94
20230728,124200,121573880,4135,4135,4135,4135,0
20230728,124100,121573880,4135,4135,4140,4135,504
20230728,124000,119489835,4140,4135,4140,4135,16
20230728,123900,119423665,4135,4140,4140,4135,11
20230728,123800,119378155,4120,4120,4120,4120,1053
20230728,123700,115039795,4120,4120,4120,4120,500
20230728,123600,112979795,4120,4120,4120,4120,0
20230728,123500,112979795,4120,4120,4120,4120,9
20230728,123400,112942715,4120,4120,4120,4120,0
20230728,123300,112942715,4120,4120,4120,4120,6
20230728,123200,112917995,4120,4120,4120,4120,0
20230728,123100,112917995,4120,4120,4120,4120,0
20230728,123000,112917995,4120,4120,4120,4120,5
20230728,122900,112897395,4110,4110,4110,4110,104
20230728,122800,112469955,4115,4115,4115,4115,7
20230728,122700,112441150,4120,4120,4120,4120,5
20230728,122600,112420550,4120,4120,4120,4120,10
20230728,122500,112379350,4120,4120,4120,4120,5
20230728,122400,112358750,4120,4120,4120,4120,0
20230728,122300,112358750,4120,4110,4120,4110,25
20230728,122200,112255900,4105,4105,4105,4105,0
20230728,122100,112255900,4105,4105,4105,4105,0
20230728,122000,112255900,4105,4105,4105,4105,0
20230728,121900,112255900,4105,4105,4105,4105,0
20230728,121800,112255900,4105,4105,4105,4105,0
20230728,121700,112255900,4105,4105,4105,4105,0
20230728,121600,112255900,4105,4105,4105,4105,46
20230728,121500,112067070,4105,4110,4110,4105,1029
20230728,121400,107837970,4110,4110,4110,4110,0
20230728,121300,107837970,4110,4110,4110,4110,1
20230728,121200,107833860,4110,4110,4110,4110,651
20230728,121100,105158250,4115,4115,4115,4115,0
20230728,121000,105158250,4115,4120,4120,4115,147
20230728,120900,104553120,4120,4120,4120,4120,0
20230728,120800,104553120,4120,4120,4120,4120,0
20230728,120700,104553120,4120,4120,4120,4120,0
20230728,120600,104553120,4120,4120,4120,4120,0
20230728,120500,104553120,4120,4120,4120,4120,306
20230728,120400,103292400,4120,4120,4120,4120,200
20230728,120300,102468400,4120,4120,4120,4120,0
20230728,120200,102468400,4120,4120,4120,4120,0
20230728,120100,102468400,4120,4120,4120,4120,0
20230728,120000,102468400,4120,4120,4120,4120,0
20230728,115900,102468400,4120,4120,4120,4120,0
20230728,115800,102468400,4120,4120,4120,4120,5
20230728,115700,102447800,4120,4120,4120,4120,0
20230728,115600,102447800,4120,4120,4120,4120,0
20230728,115500,102447800,4120,4120,4120,4120,0
20230728,115400,102447800,4120,4120,4120,4120,0
20230728,115300,102447800,4120,4120,4120,4120,0
20230728,115200,102447800,4120,4120,4120,4120,1
20230728,115100,102443680,4125,4125,4125,4125,0
20230728,115000,102443680,4125,4135,4135,4120,505
20230728,114900,100362605,4140,4140,4140,4140,1
20230728,114800,100358465,4140,4140,4140,4140,0
20230728,114700,100358465,4140,4140,4140,4140,5
20230728,114600,100337765,4140,4155,4155,4140,76
20230728,114500,100023050,4155,4155,4155,4155,5
20230728,114400,100002275,4155,4155,4155,4155,0
20230728,114300,100002275,4155,4155,4155,4155,0
20230728,114200,100002275,4155,4145,4155,4140,818
20230728,114100,96615700,4155,4155,4155,4155,5
20230728,114000,96594925,4155,4155,4155,4155,0
20230728,113900,96594925,4155,4155,4155,4155,0
20230728,113800,96594925,4155,4155,4155,4155,174
20230728,113700,95871955,4150,4150,4150,4150,100
20230728,113600,95456955,4150,4150,4150,4150,281
20230728,113500,94290805,4150,4150,4150,4150,250
20230728,113400,93253305,4150,4150,4150,4150,3
20230728,113300,93240855,4150,4150,4150,4150,471
20230728,113200,91286205,4150,4150,4150,4150,2
20230728,113100,91277905,4150,4150,4150,4150,1
20230728,113000,91273755,4150,4150,4150,4150,299
20230728,112900,90032905,4150,4150,4150,4150,6
20230728,112800,90008005,4150,4150,4150,4150,47
20230728,112700,89812955,4150,4130,4150,4130,2349
20230728,112600,80090085,4130,4130,4130,4130,6
20230728,112500,80065305,4125,4125,4125,4125,212
20230728,112400,79190805,4125,4125,4125,4125,0
20230728,112300,79190805,4125,4125,4125,4125,505
20230728,112200,77107680,4125,4120,4125,4120,45
20230728,112100,76922205,4120,4120,4120,4120,1210
20230728,112000,71937005,4120,4120,4120,4120,0
20230728,111900,71937005,4120,4120,4120,4120,0
20230728,111800,71937005,4120,4120,4120,4120,5
20230728,111700,71916405,4115,4120,4120,4115,6
20230728,111600,71891690,4115,4115,4115,4115,0
20230728,111500,71891690,4115,4115,4115,4115,0
20230728,111400,71891690,4115,4115,4115,4115,0
20230728,111300,71891690,4115,4115,4115,4115,0
20230728,111200,71891690,4115,4115,4115,4115,2
20230728,111100,71883460,4115,4115,4115,4115,0
20230728,111000,71883460,4115,4115,4115,4115,0
20230728,110900,71883460,4115,4115,4115,4115,0
20230728,110800,71883460,4115,4115,4115,4115,0
20230728,110700,71883460,4115,4115,4115,4115,0
20230728,110600,71883460,4115,4115,4115,4115,1
20230728,110500,71879345,4115,4115,4115,4115,200
20230728,110400,71056345,4115,4115,4115,4115,0
20230728,110300,71056345,4115,4115,4115,4115,1
20230728,110200,71052230,4115,4115,4115,4115,0
20230728,110100,71052230,4115,4115,4115,4115,38
20230728,110000,70895860,4125,4125,4125,4125,1
20230728,105900,70891735,4130,4130,4130,4130,0
20230728,105800,70891735,4130,4130,4130,4130,0
20230728,105700,70891735,4130,4130,4130,4130,0
20230728,105600,70891735,4130,4130,4130,4130,0
20230728,105500,70891735,4130,4130,4130,4130,3
20230728,105400,70879345,4130,4130,4130,4130,0
20230728,105300,70879345,4130,4130,4130,4130,0
20230728,105200,70879345,4130,4125,4130,4125,101
20230728,105100,70462515,4125,4125,4125,4125,205
20230728,105000,69616890,4125,4125,4125,4125,0
20230728,104900,69616890,4125,4125,4125,4125,15
20230728,104800,69555015,4130,4130,4130,4130,201
20230728,104700,68724885,4130,4130,4130,4130,5
20230728,104600,68704235,4110,4115,4115,4110,2489
20230728,104500,58471320,4130,4130,4130,4130,5
20230728,104400,58450670,4115,4125,4125,4115,401
20230728,104300,56796555,4125,4115,4125,4110,58
20230728,104200,56558030,4125,4125,4125,4125,0
20230728,104100,56558030,4125,4125,4125,4125,5
20230728,104000,56537405,4125,4130,4130,4125,128
20230728,103900,56008770,4130,4135,4135,4130,500
20230728,103800,53943765,4130,4145,4145,4130,457
20230728,103700,52051780,4140,4140,4145,4140,239
20230728,103600,51062295,4145,4145,4145,4140,19
20230728,103500,50983585,4140,4130,4140,4130,1184
20230728,103400,46090015,4130,4115,4130,4115,9
20230728,103300,46052860,4130,4110,4130,4110,289
20230728,103200,44864900,4110,4105,4130,4100,823
20230728,103100,41484240,4100,4090,4100,4090,766
20230728,103000,38346470,4095,4095,4095,4095,10
20230728,102900,38305520,4095,4090,4095,4090,5
20230728,102800,38285060,4085,4085,4085,4085,4
20230728,102700,38268720,4085,4085,4085,4085,6
20230728,102600,38244210,4095,4095,4095,4095,55
20230728,102500,38018985,4095,4095,4095,4095,356
20230728,102400,36561165,4095,4095,4095,4095,0
20230728,102300,36561165,4095,4095,4095,4095,5
20230728,102200,36540690,4095,4085,4095,4085,8
20230728,102100,36508000,4085,4090,4090,4085,28
20230728,102000,36393590,4095,4095,4095,4095,0
20230728,101900,36393590,4095,4090,4095,4090,1613
20230728,101800,29791055,4095,4090,4095,4090,200
20230728,101700,28973050,4095,4090,4095,4090,275
20230728,101600,27848275,4090,4080,4090,4080,229
20230728,101500,26912870,4080,4080,4080,4080,5
20230728,101400,26892470,4085,4065,4085,4050,448
20230728,101300,25076570,4065,4065,4070,4065,202
20230728,101200,24255435,4065,4050,4065,4050,759
20230728,101100,21180480,4050,4050,4050,4050,0
20230728,101000,21180480,4050,4050,4050,4050,2
20230728,100900,21172380,4050,4050,4050,4050,1
20230728,100800,21168330,4035,4035,4035,4035,0
20230728,100700,21168330,4035,4035,4035,4035,0
20230728,100600,21168330,4035,4035,4035,4035,0
20230728,100500,21168330,4035,4035,4035,4035,0
20230728,100400,21168330,4035,4035,4035,4035,29
20230728,100300,21051315,4035,4035,4035,4035,85
20230728,100200,20708340,4035,4035,4035,4035,2
20230728,100100,20700270,4035,4035,4035,4035,0
20230728,100000,20700270,4035,4035,4035,4035,32
20230728,095900,20571150,4035,4035,4035,4035,1
20230728,095800,20567115,4045,4030,4045,4030,249
20230728,095700,19560630,4045,4045,4045,4045,0
20230728,095600,19560630,4045,4045,4045,4045,1
20230728,095500,19556585,4035,4030,4035,4030,110
20230728,095400,19113235,4045,4045,4045,4045,102
20230728,095300,18700645,4030,4035,4045,4030,181
20230728,095200,17971150,4035,4035,4035,4035,45
20230728,095100,17789575,4035,4035,4035,4035,0
20230728,095000,17789575,4035,4035,4035,4035,1
20230728,094900,17785540,4050,4050,4050,4050,100
20230728,094800,17380540,4050,4050,4050,4050,1
20230728,094700,17376490,4045,4045,4045,4045,231
20230728,094600,16442095,4050,4050,4050,4050,512
20230728,094500,14368495,4050,4050,4050,4050,4
20230728,094400,14352295,4050,4050,4050,4050,2
20230728,094300,14344195,4050,4050,4050,4050,0
20230728,094200,14344195,4050,4050,4050,4050,9
20230728,094100,14307745,4045,4045,4045,4045,0
20230728,094000,14307745,4045,4045,4045,4045,2
20230728,093900,14299655,4040,4040,4040,4040,3
20230728,093800,14287535,4050,4050,4050,4050,1
20230728,093700,14283485,4055,4045,4055,4040,26
20230728,093600,14178320,4045,4045,4045,4045,0
20230728,093500,14178320,4045,4060,4060,4045,2
20230728,093400,14170215,4045,4045,4045,4045,0
20230728,093300,14170215,4045,4045,4045,4045,0
20230728,093200,14170215,4045,4035,4060,4035,50
20230728,093100,13968250,4035,4035,4035,4035,1
20230728,093000,13964215,4045,4045,4045,4045,33
20230728,092900,13830730,4050,4040,4050,4040,641
20230728,092800,11234920,4045,4050,4050,4045,135
20230728,092700,10688595,4050,4055,4055,4050,34
20230728,092600,10550795,4055,4055,4055,4055,0
20230728,092500,10550795,4055,4055,4055,4055,630
20230728,092400,7996145,4055,4055,4055,4055,1
20230728,092300,7992090,4055,4055,4055,4055,47
20230728,092200,7801505,4050,4050,4050,4050,0
20230728,092100,7801505,4050,4050,4050,4050,10
20230728,092000,7761005,4055,4065,4065,4050,54
20230728,091900,7542025,4050,4050,4050,4050,160
20230728,091800,6894025,4050,4050,4050,4050,18
20230728,091700,6821125,4065,4065,4065,4065,12
20230728,091600,6772345,4065,4065,4065,4050,402
20230728,091500,5138230,4065,4050,4065,4045,230
20230728,091400,4203810,4030,4030,4030,4030,96
20230728,091300,3816930,4030,4030,4030,4030,0
20230728,091200,3816930,4030,4030,4030,4030,0
20230728,091100,3816930,4030,4030,4030,4030,0
20230728,091000,3816930,4030,4030,4030,4030,0
20230728,090900,3816930,4030,4030,4030,4030,0
20230728,090800,3816930,4030,4045,4045,4030,282
20230728,090700,2677820,4085,4085,4085,4085,0
20230728,090600,2677820,4085,4085,4085,4085,0
20230728,090500,2677820,4085,4085,4085,4085,0
20230728,090400,2677820,4085,4085,4085,4085,0
20230728,090300,2677820,4085,4085,4085,4085,0
20230728,090200,2677820,4085,4085,4085,4085,500
20230728,090100,635320,4085,4085,4085,4085,10
20230728,090000,594470,4095,4100,4100,4095,145