KissMeData/100660/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194700,267604305,4880,4880,4880,4880,1029
20230727,194600,267604305,4880,4880,4880,4880,0
20230727,194500,267604305,4880,4880,4880,4880,0
20230727,194400,267604305,4880,4880,4880,4880,0
20230727,194300,267604305,4880,4880,4880,4880,0
20230727,194200,267604305,4880,4880,4880,4880,0
20230727,194100,267604305,4880,4880,4880,4880,0
20230727,194000,267604305,4880,4880,4880,4880,0
20230727,193900,267604305,4880,4880,4880,4880,0
20230727,193800,267604305,4880,4880,4880,4880,0
20230727,193700,267604305,4880,4880,4880,4880,0
20230727,193600,267604305,4880,4880,4880,4880,0
20230727,193500,267604305,4880,4880,4880,4880,0
20230727,193400,267604305,4880,4880,4880,4880,0
20230727,193300,267604305,4880,4880,4880,4880,0
20230727,193200,267604305,4880,4880,4880,4880,0
20230727,193100,267604305,4880,4880,4880,4880,0
20230727,193000,267604305,4880,4880,4880,4880,0
20230727,192900,267604305,4880,4880,4880,4880,0
20230727,192800,267604305,4880,4880,4880,4880,0
20230727,192700,267604305,4880,4880,4880,4880,0
20230727,192600,267604305,4880,4880,4880,4880,0
20230727,192500,267604305,4880,4880,4880,4880,0
20230727,192400,267604305,4880,4880,4880,4880,0
20230727,192300,267604305,4880,4880,4880,4880,0
20230727,192200,267604305,4880,4880,4880,4880,0
20230727,192100,267604305,4880,4880,4880,4880,0
20230727,192000,267604305,4880,4880,4880,4880,0
20230727,191900,267604305,4880,4880,4880,4880,0
20230727,191800,267604305,4880,4880,4880,4880,0
20230727,191700,267604305,4880,4880,4880,4880,1029
20230727,191600,267604305,4880,4880,4880,4880,0
20230727,191500,267604305,4880,4880,4880,4880,0
20230727,191400,267604305,4880,4880,4880,4880,0
20230727,191300,267604305,4880,4880,4880,4880,0
20230727,191200,267604305,4880,4880,4880,4880,0
20230727,191100,267604305,4880,4880,4880,4880,0
20230727,191000,267604305,4880,4880,4880,4880,0
20230727,190900,267604305,4880,4880,4880,4880,0
20230727,190800,267604305,4880,4880,4880,4880,0
20230727,190700,267604305,4880,4880,4880,4880,0
20230727,190600,267604305,4880,4880,4880,4880,0
20230727,190500,267604305,4880,4880,4880,4880,0
20230727,190400,267604305,4880,4880,4880,4880,0
20230727,190300,267604305,4880,4880,4880,4880,0
20230727,190200,267604305,4880,4880,4880,4880,0
20230727,190100,267604305,4880,4880,4880,4880,0
20230727,190000,267604305,4880,4880,4880,4880,0
20230727,185900,267604305,4880,4880,4880,4880,0
20230727,185800,267604305,4880,4880,4880,4880,0
20230727,185700,267604305,4880,4880,4880,4880,0
20230727,185600,267604305,4880,4880,4880,4880,0
20230727,185500,267604305,4880,4880,4880,4880,0
20230727,185400,267604305,4880,4880,4880,4880,0
20230727,185300,267604305,4880,4880,4880,4880,0
20230727,185200,267604305,4880,4880,4880,4880,0
20230727,185100,267604305,4880,4880,4880,4880,0
20230727,185000,267604305,4880,4880,4880,4880,0
20230727,184900,267604305,4880,4880,4880,4880,0
20230727,184800,267604305,4880,4880,4880,4880,0
20230727,184700,267604305,4880,4880,4880,4880,1029
20230727,184600,267604305,4880,4880,4880,4880,0
20230727,184500,267604305,4880,4880,4880,4880,0
20230727,184400,267604305,4880,4880,4880,4880,0
20230727,184300,267604305,4880,4880,4880,4880,0
20230727,184200,267604305,4880,4880,4880,4880,0
20230727,184100,267604305,4880,4880,4880,4880,0
20230727,184000,267604305,4880,4880,4880,4880,0
20230727,183900,267604305,4880,4880,4880,4880,0
20230727,183800,267604305,4880,4880,4880,4880,0
20230727,183700,267604305,4880,4880,4880,4880,0
20230727,183600,267604305,4880,4880,4880,4880,0
20230727,183500,267604305,4880,4880,4880,4880,0
20230727,183400,267604305,4880,4880,4880,4880,0
20230727,183300,267604305,4880,4880,4880,4880,0
20230727,183200,267604305,4880,4880,4880,4880,0
20230727,183100,267604305,4880,4880,4880,4880,0
20230727,183000,267604305,4880,4880,4880,4880,0
20230727,182900,267604305,4880,4880,4880,4880,0
20230727,182800,267604305,4880,4880,4880,4880,0
20230727,182700,267604305,4880,4880,4880,4880,0
20230727,182600,267604305,4880,4880,4880,4880,0
20230727,182500,267604305,4880,4880,4880,4880,0
20230727,182400,267604305,4880,4880,4880,4880,0
20230727,182300,267604305,4880,4880,4880,4880,0
20230727,182200,267604305,4880,4880,4880,4880,0
20230727,182100,267604305,4880,4880,4880,4880,0
20230727,182000,267604305,4880,4880,4880,4880,0
20230727,181900,267604305,4880,4880,4880,4880,0
20230727,181800,267604305,4880,4880,4880,4880,0
20230727,181700,267604305,4880,4880,4880,4880,1029
20230727,181600,267604305,4880,4880,4880,4880,0
20230727,181500,267604305,4880,4880,4880,4880,0
20230727,181400,267604305,4880,4880,4880,4880,0
20230727,181300,267604305,4880,4880,4880,4880,0
20230727,181200,267604305,4880,4880,4880,4880,0
20230727,181100,267604305,4880,4880,4880,4880,0
20230727,181000,267604305,4880,4880,4880,4880,0
20230727,180900,267604305,4880,4880,4880,4880,0
20230727,180800,267604305,4880,4880,4880,4880,0
20230727,180700,267604305,4880,4880,4880,4880,0
20230727,180600,267604305,4880,4880,4880,4880,0
20230727,180500,267604305,4880,4880,4880,4880,0
20230727,180400,267604305,4880,4880,4880,4880,0
20230727,180300,267604305,4880,4880,4880,4880,0
20230727,180200,267604305,4880,4880,4880,4880,0
20230727,180100,267604305,4880,4880,4880,4880,0
20230727,180000,267604305,4880,4880,4880,4880,0
20230727,175900,267604305,4880,4880,4880,4880,0
20230727,175800,267604305,4880,4880,4880,4880,0
20230727,175700,267604305,4880,4880,4880,4880,0
20230727,175600,267604305,4880,4880,4880,4880,0
20230727,175500,267604305,4880,4880,4880,4880,0
20230727,175400,267604305,4880,4880,4880,4880,0
20230727,175300,267604305,4880,4880,4880,4880,0
20230727,175200,267604305,4880,4880,4880,4880,0
20230727,175100,267604305,4880,4880,4880,4880,0
20230727,175000,267604305,4880,4880,4880,4880,0
20230727,174900,267604305,4880,4880,4880,4880,0
20230727,174800,267604305,4880,4880,4880,4880,0
20230727,174700,267604305,4880,4880,4880,4880,1029
20230727,174600,267604305,4880,4880,4880,4880,0
20230727,174500,267604305,4880,4880,4880,4880,0
20230727,174400,267604305,4880,4880,4880,4880,0
20230727,174300,267604305,4880,4880,4880,4880,0
20230727,174200,267604305,4880,4880,4880,4880,0
20230727,174100,267604305,4880,4880,4880,4880,0
20230727,174000,267604305,4880,4880,4880,4880,0
20230727,173900,267604305,4880,4880,4880,4880,0
20230727,173800,267604305,4880,4880,4880,4880,0
20230727,173700,267604305,4880,4880,4880,4880,0
20230727,173600,267604305,4880,4880,4880,4880,0
20230727,173500,267604305,4880,4880,4880,4880,0
20230727,173400,267604305,4880,4880,4880,4880,0
20230727,173300,267604305,4880,4880,4880,4880,0
20230727,173200,267604305,4880,4880,4880,4880,0
20230727,173100,267604305,4880,4880,4880,4880,0
20230727,173000,267604305,4880,4880,4880,4880,0
20230727,172900,267604305,4880,4880,4880,4880,0
20230727,172800,267604305,4880,4880,4880,4880,0
20230727,172700,267604305,4880,4880,4880,4880,0
20230727,172600,267604305,4880,4880,4880,4880,0
20230727,172500,267604305,4880,4880,4880,4880,0
20230727,172400,267604305,4880,4880,4880,4880,0
20230727,172300,267604305,4880,4880,4880,4880,0
20230727,172200,267604305,4880,4880,4880,4880,0
20230727,172100,267604305,4880,4880,4880,4880,0
20230727,172000,267604305,4880,4880,4880,4880,0
20230727,171900,267604305,4880,4880,4880,4880,0
20230727,171800,267604305,4880,4880,4880,4880,0
20230727,171700,267604305,4880,4880,4880,4880,1029
20230727,171600,267604305,4880,4880,4880,4880,0
20230727,171500,267604305,4880,4880,4880,4880,0
20230727,171400,267604305,4880,4880,4880,4880,0
20230727,171300,267604305,4880,4880,4880,4880,0
20230727,171200,267604305,4880,4880,4880,4880,0
20230727,171100,267604305,4880,4880,4880,4880,0
20230727,171000,267604305,4880,4880,4880,4880,0
20230727,170900,267604305,4880,4880,4880,4880,0
20230727,170800,267604305,4880,4880,4880,4880,0
20230727,170700,267604305,4880,4880,4880,4880,0
20230727,170600,267604305,4880,4880,4880,4880,0
20230727,170500,267604305,4880,4880,4880,4880,0
20230727,170400,267604305,4880,4880,4880,4880,0
20230727,170300,267604305,4880,4880,4880,4880,0
20230727,170200,267604305,4880,4880,4880,4880,0
20230727,170100,267604305,4880,4880,4880,4880,0
20230727,170000,267604305,4880,4880,4880,4880,0
20230727,165900,267604305,4880,4880,4880,4880,0
20230727,165800,267604305,4880,4880,4880,4880,0
20230727,165700,267604305,4880,4880,4880,4880,0
20230727,165600,267604305,4880,4880,4880,4880,0
20230727,165500,267604305,4880,4880,4880,4880,0
20230727,165400,267604305,4880,4880,4880,4880,0
20230727,165300,267604305,4880,4880,4880,4880,0
20230727,165200,267604305,4880,4880,4880,4880,0
20230727,165100,267604305,4880,4880,4880,4880,0
20230727,165000,267604305,4880,4880,4880,4880,0
20230727,164900,267604305,4880,4880,4880,4880,0
20230727,164800,267604305,4880,4880,4880,4880,0
20230727,164700,267604305,4880,4880,4880,4880,1029
20230727,164600,267604305,4880,4880,4880,4880,0
20230727,164500,267604305,4880,4880,4880,4880,0
20230727,164400,267604305,4880,4880,4880,4880,0
20230727,164300,267604305,4880,4880,4880,4880,0
20230727,164200,267604305,4880,4880,4880,4880,0
20230727,164100,267604305,4880,4880,4880,4880,0
20230727,164000,267604305,4880,4880,4880,4880,0
20230727,163900,267604305,4880,4880,4880,4880,0
20230727,163800,267604305,4880,4880,4880,4880,0
20230727,163700,267604305,4880,4880,4880,4880,0
20230727,163600,267604305,4880,4880,4880,4880,0
20230727,163500,267604305,4880,4880,4880,4880,0
20230727,163400,267604305,4880,4880,4880,4880,0
20230727,163300,267604305,4880,4880,4880,4880,0
20230727,163200,267604305,4880,4880,4880,4880,0
20230727,163100,267604305,4880,4880,4880,4880,0
20230727,163000,267604305,4880,4880,4880,4880,0
20230727,162900,267604305,4880,4880,4880,4880,0
20230727,162800,267604305,4880,4880,4880,4880,0
20230727,162700,267604305,4880,4880,4880,4880,0
20230727,162600,267604305,4880,4880,4880,4880,0
20230727,162500,267604305,4880,4880,4880,4880,0
20230727,162400,267604305,4880,4880,4880,4880,0
20230727,162300,267604305,4880,4880,4880,4880,0
20230727,162200,267604305,4880,4880,4880,4880,0
20230727,162100,267604305,4880,4880,4880,4880,0
20230727,162000,267604305,4880,4880,4880,4880,0
20230727,161900,267604305,4880,4880,4880,4880,0
20230727,161800,267604305,4880,4880,4880,4880,0
20230727,161700,267604305,4880,4880,4880,4880,1029
20230727,161600,267604305,4880,4880,4880,4880,0
20230727,161500,267604305,4880,4880,4880,4880,0
20230727,161400,267604305,4880,4880,4880,4880,0
20230727,161300,267604305,4880,4880,4880,4880,0
20230727,161200,267604305,4880,4880,4880,4880,0
20230727,161100,267604305,4880,4880,4880,4880,0
20230727,161000,267604305,4880,4880,4880,4880,0
20230727,160900,267604305,4880,4880,4880,4880,0
20230727,160800,267604305,4880,4880,4880,4880,0
20230727,160700,267604305,4880,4880,4880,4880,0
20230727,160600,267604305,4880,4880,4880,4880,0
20230727,160500,267604305,4880,4880,4880,4880,0
20230727,160400,267604305,4880,4880,4880,4880,0
20230727,160300,267604305,4880,4880,4880,4880,0
20230727,160200,267604305,4880,4880,4880,4880,0
20230727,160100,267604305,4880,4880,4880,4880,0
20230727,160000,267604305,4880,4880,4880,4880,0
20230727,155900,267604305,4880,4880,4880,4880,0
20230727,155800,267604305,4880,4880,4880,4880,0
20230727,155700,267604305,4880,4880,4880,4880,0
20230727,155600,267604305,4880,4880,4880,4880,0
20230727,155500,267604305,4880,4880,4880,4880,0
20230727,155400,267604305,4880,4880,4880,4880,0
20230727,155300,267604305,4880,4880,4880,4880,0
20230727,155200,267604305,4880,4880,4880,4880,0
20230727,155100,267604305,4880,4880,4880,4880,0
20230727,155000,267604305,4880,4880,4880,4880,0
20230727,154900,267604305,4880,4880,4880,4880,0
20230727,154800,267604305,4880,4880,4880,4880,0
20230727,154700,267604305,4880,4880,4880,4880,1029
20230727,154600,267604305,4880,4880,4880,4880,0
20230727,154500,267604305,4880,4880,4880,4880,0
20230727,154400,267604305,4880,4880,4880,4880,0
20230727,154300,267604305,4880,4880,4880,4880,0
20230727,154200,267604305,4880,4880,4880,4880,0
20230727,154100,267604305,4880,4880,4880,4880,0
20230727,154000,267604305,4880,4880,4880,4880,0
20230727,153900,267604305,4880,4880,4880,4880,0
20230727,153800,267604305,4880,4880,4880,4880,0
20230727,153700,267604305,4880,4880,4880,4880,0
20230727,153600,267604305,4880,4880,4880,4880,0
20230727,153500,267604305,4880,4880,4880,4880,0
20230727,153400,267604305,4880,4880,4880,4880,0
20230727,153300,267604305,4880,4880,4880,4880,0
20230727,153200,267604305,4880,4880,4880,4880,0
20230727,153100,267604305,4880,4880,4880,4880,0
20230727,153000,267604305,4880,4880,4880,4880,1029
20230727,152900,262582785,4895,4895,4895,4895,0
20230727,152800,262582785,4895,4895,4895,4895,0
20230727,152700,262582785,4895,4895,4895,4895,0
20230727,152600,262582785,4895,4895,4895,4895,0
20230727,152500,262582785,4895,4895,4895,4895,0
20230727,152400,262582785,4895,4895,4895,4895,0
20230727,152300,262582785,4895,4895,4895,4895,0
20230727,152200,262582785,4895,4895,4895,4895,0
20230727,152100,262582785,4895,4895,4895,4895,0
20230727,152000,262582785,4895,4895,4895,4895,0
20230727,151900,262582785,4895,4895,4895,4895,0
20230727,151800,262582785,4895,4895,4895,4895,0
20230727,151700,262582785,4895,4895,4895,4895,0
20230727,151600,262582785,4895,4890,4895,4890,5
20230727,151500,262558330,4890,4885,4890,4885,100
20230727,151400,262069570,4885,4885,4885,4885,0
20230727,151300,262069570,4885,4885,4885,4885,0
20230727,151200,262069570,4885,4885,4885,4885,0
20230727,151100,262069570,4885,4885,4885,4885,10
20230727,151000,262020720,4885,4880,4885,4880,12
20230727,150900,261962150,4880,4880,4880,4880,0
20230727,150800,261962150,4880,4880,4880,4880,0
20230727,150700,261962150,4880,4870,4880,4870,10
20230727,150600,261913360,4870,4880,4880,4870,14
20230727,150500,261845080,4885,4880,4885,4880,613
20230727,150400,258853625,4850,4875,4880,4850,3634
20230727,150300,241197485,4885,4885,4885,4885,0
20230727,150200,241197485,4885,4885,4885,4885,10
20230727,150100,241148635,4885,4885,4885,4885,2
20230727,150000,241138865,4880,4885,4885,4880,247
20230727,145900,239932275,4885,4885,4885,4885,0
20230727,145800,239932275,4885,4885,4885,4885,0
20230727,145700,239932275,4885,4875,4885,4860,1088
20230727,145600,234639035,4885,4885,4885,4885,2
20230727,145500,234629265,4885,4885,4885,4885,0
20230727,145400,234629265,4885,4885,4885,4885,0
20230727,145300,234629265,4885,4885,4885,4885,0
20230727,145200,234629265,4885,4880,4885,4875,983
20230727,145100,229836980,4885,4885,4885,4885,0
20230727,145000,229836980,4885,4885,4885,4885,0
20230727,144900,229836980,4885,4885,4885,4885,0
20230727,144800,229836980,4885,4885,4885,4885,10
20230727,144700,229788130,4885,4885,4885,4885,0
20230727,144600,229788130,4885,4885,4885,4885,0
20230727,144500,229788130,4885,4885,4885,4885,0
20230727,144400,229788130,4885,4885,4885,4885,0
20230727,144300,229788130,4885,4870,4885,4870,1467
20230727,144200,222638745,4870,4870,4870,4870,0
20230727,144100,222638745,4870,4870,4870,4870,1
20230727,144000,222633875,4870,4865,4870,4865,30
20230727,143900,222487875,4870,4870,4870,4870,50
20230727,143800,222244375,4870,4875,4875,4870,22
20230727,143700,222137185,4875,4875,4875,4875,40
20230727,143600,221942185,4885,4875,4885,4875,6
20230727,143500,221912925,4885,4885,4885,4885,0
20230727,143400,221912925,4885,4885,4885,4885,6
20230727,143300,221883615,4885,4885,4885,4885,0
20230727,143200,221883615,4885,4885,4885,4885,60
20230727,143100,221590515,4890,4890,4890,4890,0
20230727,143000,221590515,4890,4890,4890,4890,0
20230727,142900,221590515,4890,4890,4890,4890,1
20230727,142800,221585625,4890,4890,4890,4890,0
20230727,142700,221585625,4890,4890,4890,4890,10
20230727,142600,221536725,4890,4890,4890,4890,0
20230727,142500,221536725,4890,4890,4890,4890,0
20230727,142400,221536725,4890,4890,4890,4890,1
20230727,142300,221531835,4885,4885,4885,4885,73
20230727,142200,221175230,4885,4885,4885,4885,0
20230727,142100,221175230,4885,4885,4885,4885,1
20230727,142000,221170345,4885,4885,4885,4885,10
20230727,141900,221121495,4885,4885,4885,4885,0
20230727,141800,221121495,4885,4885,4885,4885,0
20230727,141700,221121495,4885,4885,4885,4885,0
20230727,141600,221121495,4885,4885,4885,4885,0
20230727,141500,221121495,4885,4875,4885,4875,1100
20230727,141400,215748455,4875,4875,4875,4875,0
20230727,141300,215748455,4875,4875,4875,4875,0
20230727,141200,215748455,4875,4875,4875,4875,20
20230727,141100,215650955,4875,4875,4875,4875,0
20230727,141000,215650955,4875,4875,4875,4870,15
20230727,140900,215577890,4885,4885,4885,4885,1
20230727,140800,215573005,4865,4875,4875,4865,542
20230727,140700,212932685,4885,4885,4885,4885,0
20230727,140600,212932685,4885,4885,4885,4885,0
20230727,140500,212932685,4885,4885,4885,4885,0
20230727,140400,212932685,4885,4885,4885,4885,0
20230727,140300,212932685,4885,4885,4885,4885,1
20230727,140200,212927800,4875,4875,4875,4875,33
20230727,140100,212766925,4885,4885,4885,4885,10
20230727,140000,212718075,4885,4885,4885,4885,0
20230727,135900,212718075,4885,4885,4885,4885,0
20230727,135800,212718075,4885,4885,4885,4885,0
20230727,135700,212718075,4885,4885,4885,4885,500
20230727,135600,210275575,4885,4885,4885,4885,0
20230727,135500,210275575,4885,4885,4885,4885,4
20230727,135400,210256035,4885,4880,4885,4880,10
20230727,135300,210207205,4885,4885,4885,4885,10
20230727,135200,210158355,4885,4885,4885,4885,0
20230727,135100,210158355,4885,4885,4885,4885,0
20230727,135000,210158355,4885,4885,4885,4885,132
20230727,134900,209513535,4885,4880,4885,4880,10
20230727,134800,209464725,4885,4885,4885,4885,0
20230727,134700,209464725,4885,4885,4885,4885,0
20230727,134600,209464725,4885,4875,4885,4875,30
20230727,134500,209318375,4885,4885,4885,4885,0
20230727,134400,209318375,4885,4885,4885,4885,0
20230727,134300,209318375,4885,4885,4885,4885,0
20230727,134200,209318375,4885,4885,4885,4885,0
20230727,134100,209318375,4885,4885,4885,4885,0
20230727,134000,209318375,4885,4885,4885,4885,0
20230727,133900,209318375,4885,4885,4885,4885,0
20230727,133800,209318375,4885,4885,4885,4885,0
20230727,133700,209318375,4885,4885,4885,4885,0
20230727,133600,209318375,4885,4885,4885,4885,0
20230727,133500,209318375,4885,4880,4885,4880,316
20230727,133400,207776290,4880,4880,4880,4880,10
20230727,133300,207727490,4880,4880,4880,4880,0
20230727,133200,207727490,4880,4880,4880,4880,0
20230727,133100,207727490,4880,4875,4880,4875,9
20230727,133000,207683610,4880,4875,4880,4875,93
20230727,132900,207230230,4880,4880,4880,4880,0
20230727,132800,207230230,4880,4880,4880,4880,2
20230727,132700,207220470,4880,4880,4880,4880,0
20230727,132600,207220470,4880,4880,4880,4880,11
20230727,132500,207166790,4880,4875,4880,4875,12
20230727,132400,207108280,4875,4875,4875,4875,10
20230727,132300,207059530,4880,4880,4880,4880,0
20230727,132200,207059530,4880,4880,4880,4880,0
20230727,132100,207059530,4880,4880,4880,4880,0
20230727,132000,207059530,4880,4880,4880,4880,0
20230727,131900,207059530,4880,4880,4880,4880,0
20230727,131800,207059530,4880,4880,4880,4880,0
20230727,131700,207059530,4880,4880,4880,4880,0
20230727,131600,207059530,4880,4880,4880,4880,0
20230727,131500,207059530,4880,4880,4880,4880,0
20230727,131400,207059530,4880,4880,4880,4880,0
20230727,131300,207059530,4880,4880,4880,4880,0
20230727,131200,207059530,4880,4880,4880,4880,0
20230727,131100,207059530,4880,4880,4880,4880,0
20230727,131000,207059530,4880,4880,4880,4880,0
20230727,130900,207059530,4880,4880,4880,4880,0
20230727,130800,207059530,4880,4880,4880,4880,0
20230727,130700,207059530,4880,4880,4880,4880,1
20230727,130600,207054650,4875,4875,4875,4875,1
20230727,130500,207049775,4880,4880,4880,4880,0
20230727,130400,207049775,4880,4880,4880,4880,0
20230727,130300,207049775,4880,4880,4880,4880,5
20230727,130200,207025375,4880,4880,4880,4880,0
20230727,130100,207025375,4880,4880,4880,4880,0
20230727,130000,207025375,4880,4880,4880,4880,1
20230727,125900,207020495,4850,4860,4860,4850,50
20230727,125800,206777895,4880,4880,4880,4880,0
20230727,125700,206777895,4880,4860,4880,4860,21
20230727,125600,206675615,4860,4860,4860,4860,20
20230727,125500,206578415,4860,4860,4860,4860,1
20230727,125400,206573555,4855,4855,4855,4855,38
20230727,125300,206389065,4855,4855,4855,4855,1
20230727,125200,206384210,4850,4850,4850,4850,1
20230727,125100,206379360,4850,4845,4850,4845,334
20230727,125000,204759960,4850,4850,4850,4850,0
20230727,124900,204759960,4850,4850,4850,4850,0
20230727,124800,204759960,4850,4850,4850,4850,5
20230727,124700,204735710,4850,4850,4850,4850,0
20230727,124600,204735710,4850,4840,4850,4840,23
20230727,124500,204624290,4850,4850,4850,4850,0
20230727,124400,204624290,4850,4850,4850,4850,0
20230727,124300,204624290,4850,4850,4850,4850,0
20230727,124200,204624290,4850,4850,4850,4850,0
20230727,124100,204624290,4850,4850,4850,4850,0
20230727,124000,204624290,4850,4850,4850,4850,0
20230727,123900,204624290,4850,4850,4850,4850,0
20230727,123800,204624290,4850,4850,4850,4850,0
20230727,123700,204624290,4850,4850,4850,4850,0
20230727,123600,204624290,4850,4850,4850,4850,10
20230727,123500,204575790,4850,4850,4850,4850,5
20230727,123400,204551540,4850,4850,4850,4850,0
20230727,123300,204551540,4850,4850,4850,4850,0
20230727,123200,204551540,4850,4850,4850,4850,1
20230727,123100,204546690,4845,4835,4845,4835,529
20230727,123000,201983900,4830,4830,4830,4830,0
20230727,122900,201983900,4830,4830,4830,4830,0
20230727,122800,201983900,4830,4830,4830,4830,40
20230727,122700,201790700,4830,4830,4830,4830,0
20230727,122600,201790700,4830,4830,4830,4830,16
20230727,122500,201713420,4835,4835,4835,4835,80
20230727,122400,201326620,4835,4835,4835,4835,4
20230727,122300,201307280,4845,4845,4845,4845,0
20230727,122200,201307280,4845,4845,4845,4845,0
20230727,122100,201307280,4845,4845,4845,4845,10
20230727,122000,201258830,4825,4830,4830,4825,642
20230727,121900,198161070,4845,4845,4845,4845,1
20230727,121800,198156225,4830,4830,4830,4830,213
20230727,121700,197127435,4830,4840,4840,4830,308
20230727,121600,195639695,4840,4840,4840,4840,0
20230727,121500,195639695,4840,4840,4840,4840,600
20230727,121400,192735695,4845,4845,4845,4845,25
20230727,121300,192614570,4880,4850,4880,4835,2550
20230727,121200,180257675,4850,4850,4850,4850,100
20230727,121100,179772675,4880,4880,4880,4880,0
20230727,121000,179772675,4880,4880,4880,4880,0
20230727,120900,179772675,4880,4880,4880,4880,0
20230727,120800,179772675,4880,4880,4880,4880,0
20230727,120700,179772675,4880,4880,4880,4880,0
20230727,120600,179772675,4880,4880,4880,4880,0
20230727,120500,179772675,4880,4880,4880,4880,1
20230727,120400,179767795,4880,4880,4880,4880,0
20230727,120300,179767795,4880,4880,4880,4880,0
20230727,120200,179767795,4880,4850,4880,4850,8
20230727,120100,179728965,4850,4850,4850,4850,0
20230727,120000,179728965,4850,4880,4880,4850,383
20230727,115900,177871385,4860,4860,4860,4860,0
20230727,115800,177871385,4860,4865,4865,4860,29
20230727,115700,177730330,4880,4880,4880,4880,0
20230727,115600,177730330,4880,4880,4880,4880,1
20230727,115500,177725450,4865,4865,4865,4865,0
20230727,115400,177725450,4865,4865,4865,4865,0
20230727,115300,177725450,4865,4865,4865,4865,0
20230727,115200,177725450,4865,4880,4880,4865,103
20230727,115100,177223215,4880,4880,4880,4880,50
20230727,115000,176979215,4885,4885,4885,4885,0
20230727,114900,176979215,4885,4885,4885,4885,0
20230727,114800,176979215,4885,4890,4890,4885,70
20230727,114700,176637165,4890,4890,4890,4890,0
20230727,114600,176637165,4890,4890,4890,4890,0
20230727,114500,176637165,4890,4890,4890,4890,0
20230727,114400,176637165,4890,4890,4890,4890,0
20230727,114300,176637165,4890,4890,4890,4890,0
20230727,114200,176637165,4890,4890,4890,4890,0
20230727,114100,176637165,4890,4890,4890,4890,0
20230727,114000,176637165,4890,4890,4890,4890,0
20230727,113900,176637165,4890,4890,4890,4890,1
20230727,113800,176632275,4880,4880,4880,4880,99
20230727,113700,176149155,4895,4895,4895,4895,0
20230727,113600,176149155,4895,4895,4895,4895,0
20230727,113500,176149155,4895,4895,4895,4895,0
20230727,113400,176149155,4895,4895,4895,4895,60
20230727,113300,175855455,4900,4880,4900,4880,414
20230727,113200,173834815,4910,4910,4910,4910,0
20230727,113100,173834815,4910,4910,4910,4910,0
20230727,113000,173834815,4910,4910,4910,4910,0
20230727,112900,173834815,4910,4910,4910,4910,2
20230727,112800,173824995,4910,4910,4910,4910,0
20230727,112700,173824995,4910,4895,4910,4895,180
20230727,112600,172943880,4910,4910,4910,4910,0
20230727,112500,172943880,4910,4910,4910,4910,3
20230727,112400,172929150,4910,4910,4910,4910,0
20230727,112300,172929150,4910,4910,4910,4910,1
20230727,112200,172924240,4895,4895,4895,4895,232
20230727,112100,171788600,4895,4895,4895,4895,0
20230727,112000,171788600,4895,4895,4895,4895,0
20230727,111900,171788600,4895,4895,4895,4895,0
20230727,111800,171788600,4895,4895,4895,4895,10
20230727,111700,171739650,4895,4890,4895,4890,6
20230727,111600,171710305,4890,4895,4895,4890,2114
20230727,111500,161362305,4900,4900,4900,4900,0
20230727,111400,161362305,4900,4900,4900,4900,2000
20230727,111300,151562305,4900,4900,4900,4900,1
20230727,111200,151557405,4910,4910,4910,4910,950
20230727,111100,146892905,4910,4910,4910,4910,0
20230727,111000,146892905,4910,4910,4910,4910,0
20230727,110900,146892905,4910,4905,4910,4905,158
20230727,110800,146117165,4905,4890,4905,4890,1972
20230727,110700,136460380,4885,4885,4885,4885,1
20230727,110600,136455495,4885,4885,4885,4885,0
20230727,110500,136455495,4885,4885,4885,4885,0
20230727,110400,136455495,4885,4885,4885,4885,0
20230727,110300,136455495,4885,4885,4885,4885,0
20230727,110200,136455495,4885,4885,4885,4885,431
20230727,110100,134350060,4860,4860,4860,4860,0
20230727,110000,134350060,4860,4860,4860,4860,0
20230727,105900,134350060,4860,4885,4885,4860,420
20230727,105800,132299610,4885,4885,4885,4885,239
20230727,105700,131132095,4860,4860,4860,4860,350
20230727,105600,129431095,4885,4860,4885,4860,502
20230727,105500,126991350,4885,4885,4885,4885,44
20230727,105400,126776410,4885,4870,4885,4860,2737
20230727,105300,113464155,4865,4865,4865,4865,2
20230727,105200,113454425,4870,4870,4870,4870,0
20230727,105100,113454425,4870,4875,4875,4870,4
20230727,105000,113434935,4885,4885,4885,4885,4
20230727,104900,113415395,4885,4885,4885,4885,0
20230727,104800,113415395,4885,4885,4885,4885,0
20230727,104700,113415395,4885,4885,4885,4885,100
20230727,104600,112926895,4885,4880,4885,4880,203
20230727,104500,111935245,4885,4885,4885,4885,0
20230727,104400,111935245,4885,4885,4885,4885,0
20230727,104300,111935245,4885,4885,4885,4885,0
20230727,104200,111935245,4885,4880,4885,4880,52
20230727,104100,111681475,4880,4880,4880,4880,0
20230727,104000,111681475,4880,4880,4880,4880,0
20230727,103900,111681475,4880,4875,4880,4875,1237
20230727,103800,105646210,4860,4860,4860,4860,0
20230727,103700,105646210,4860,4860,4860,4860,0
20230727,103600,105646210,4860,4860,4860,4860,0
20230727,103500,105646210,4860,4875,4875,4860,22
20230727,103400,105539275,4860,4860,4860,4860,11
20230727,103300,105485815,4875,4870,4875,4870,51
20230727,103200,105237440,4870,4870,4870,4870,326
20230727,103100,103649820,4865,4865,4865,4865,152
20230727,103000,102910340,4865,4865,4865,4865,0
20230727,102900,102910340,4865,4855,4865,4855,832
20230727,102800,98866065,4830,4830,4830,4830,2
20230727,102700,98856405,4830,4855,4855,4830,160
20230727,102600,98080605,4855,4855,4855,4855,100
20230727,102500,97595105,4855,4855,4855,4855,0
20230727,102400,97595105,4855,4855,4855,4855,0
20230727,102300,97595105,4855,4855,4855,4855,10
20230727,102200,97546555,4855,4855,4855,4855,1
20230727,102100,97541700,4840,4840,4840,4840,2000
20230727,102000,87861700,4855,4855,4855,4855,0
20230727,101900,87861700,4855,4855,4855,4855,1
20230727,101800,87856845,4840,4840,4840,4840,0
20230727,101700,87856845,4840,4840,4840,4840,503
20230727,101600,85422325,4840,4840,4840,4840,7
20230727,101500,85388445,4840,4845,4845,4840,391
20230727,101400,83494605,4850,4850,4850,4850,8
20230727,101300,83455805,4850,4850,4850,4850,3
20230727,101200,83441255,4840,4840,4840,4840,0
20230727,101100,83441255,4840,4835,4840,4835,1081
20230727,101000,78214560,4835,4835,4835,4835,1939
20230727,100900,68839495,4835,4835,4835,4835,3
20230727,100800,68824990,4830,4830,4830,4830,549
20230727,100700,66173320,4820,4820,4820,4820,50
20230727,100600,65932320,4820,4820,4820,4820,1
20230727,100500,65927500,4835,4835,4835,4835,10
20230727,100400,65879150,4835,4835,4835,4835,5
20230727,100300,65854975,4835,4835,4835,4835,0
20230727,100200,65854975,4835,4835,4835,4835,0
20230727,100100,65854975,4835,4835,4835,4835,100
20230727,100000,65371475,4830,4830,4830,4830,0
20230727,095900,65371475,4830,4830,4830,4830,0
20230727,095800,65371475,4830,4810,4830,4810,350
20230727,095700,63682975,4810,4810,4810,4810,0
20230727,095600,63682975,4810,4810,4810,4810,0
20230727,095500,63682975,4810,4810,4810,4810,0
20230727,095400,63682975,4810,4810,4810,4810,29
20230727,095300,63543485,4810,4810,4810,4810,0
20230727,095200,63543485,4810,4810,4810,4810,0
20230727,095100,63543485,4810,4810,4810,4810,103
20230727,095000,63048055,4810,4810,4810,4810,0
20230727,094900,63048055,4810,4810,4810,4810,0
20230727,094800,63048055,4810,4805,4810,4805,658
20230727,094700,59885325,4810,4810,4810,4810,361
20230727,094600,58148915,4830,4830,4830,4830,6
20230727,094500,58119935,4830,4830,4830,4830,15
20230727,094400,58047485,4830,4830,4830,4830,0
20230727,094300,58047485,4830,4830,4830,4830,0
20230727,094200,58047485,4830,4830,4830,4830,0
20230727,094100,58047485,4830,4830,4830,4830,11
20230727,094000,57994355,4830,4825,4830,4815,372
20230727,093900,56200480,4830,4835,4835,4830,95
20230727,093800,55741295,4835,4835,4835,4835,99
20230727,093700,55262630,4835,4835,4835,4835,1
20230727,093600,55257795,4835,4835,4835,4835,100
20230727,093500,54774295,4835,4835,4835,4835,1
20230727,093400,54769460,4835,4835,4835,4835,0
20230727,093300,54769460,4835,4835,4835,4835,10
20230727,093200,54721110,4840,4840,4840,4840,0
20230727,093100,54721110,4840,4835,4840,4835,42
20230727,093000,54518035,4835,4835,4835,4835,150
20230727,092900,53792785,4835,4840,4840,4835,5
20230727,092800,53768590,4850,4845,4850,4845,601
20230727,092700,50856470,4850,4840,4850,4840,966
20230727,092600,46173150,4835,4830,4835,4830,1297
20230727,092500,39902640,4835,4835,4835,4835,0
20230727,092400,39902640,4835,4825,4835,4825,249
20230727,092300,38699025,4825,4825,4825,4825,270
20230727,092200,37396275,4830,4830,4830,4830,110
20230727,092100,36864975,4825,4815,4825,4815,359
20230727,092000,35135350,4810,4800,4810,4800,1167
20230727,091900,29527470,4800,4800,4800,4800,79
20230727,091800,29148270,4800,4800,4800,4800,19
20230727,091700,29057070,4800,4800,4805,4800,1260
20230727,091600,23008700,4805,4805,4805,4805,0
20230727,091500,23008700,4805,4800,4805,4800,69
20230727,091400,22677195,4795,4795,4795,4795,32
20230727,091300,22523755,4795,4795,4795,4795,0
20230727,091200,22523755,4795,4795,4800,4760,430
20230727,091100,20461865,4790,4795,4795,4790,36
20230727,091000,20289390,4770,4745,4770,4745,742
20230727,090900,16758555,4745,4745,4745,4745,258
20230727,090800,15534345,4750,4770,4770,4750,200
20230727,090700,14582530,4770,4810,4810,4770,271
20230727,090600,13284880,4810,4810,4810,4800,112
20230727,090500,12746200,4810,4815,4815,4810,238
20230727,090400,11600280,4820,4820,4820,4820,130
20230727,090300,10973680,4820,4815,4820,4815,104
20230727,090200,10472900,4800,4775,4800,4775,634
20230727,090100,7444835,4770,4740,4770,4735,896
20230727,090000,3191390,4735,4735,4735,4735,674