KissMeData/083550/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193800,157818305,4880,4880,4880,4880,1614
20230728,193700,157818305,4880,4880,4880,4880,0
20230728,193600,157818305,4880,4880,4880,4880,0
20230728,193500,157818305,4880,4880,4880,4880,0
20230728,193400,157818305,4880,4880,4880,4880,0
20230728,193300,157818305,4880,4880,4880,4880,0
20230728,193200,157818305,4880,4880,4880,4880,0
20230728,193100,157818305,4880,4880,4880,4880,0
20230728,193000,157818305,4880,4880,4880,4880,0
20230728,192900,157818305,4880,4880,4880,4880,0
20230728,192800,157818305,4880,4880,4880,4880,0
20230728,192700,157818305,4880,4880,4880,4880,0
20230728,192600,157818305,4880,4880,4880,4880,0
20230728,192500,157818305,4880,4880,4880,4880,0
20230728,192400,157818305,4880,4880,4880,4880,0
20230728,192300,157818305,4880,4880,4880,4880,0
20230728,192200,157818305,4880,4880,4880,4880,0
20230728,192100,157818305,4880,4880,4880,4880,0
20230728,192000,157818305,4880,4880,4880,4880,0
20230728,191900,157818305,4880,4880,4880,4880,0
20230728,191800,157818305,4880,4880,4880,4880,0
20230728,191700,157818305,4880,4880,4880,4880,0
20230728,191600,157818305,4880,4880,4880,4880,0
20230728,191500,157818305,4880,4880,4880,4880,0
20230728,191400,157818305,4880,4880,4880,4880,0
20230728,191300,157818305,4880,4880,4880,4880,0
20230728,191200,157818305,4880,4880,4880,4880,0
20230728,191100,157818305,4880,4880,4880,4880,0
20230728,191000,157818305,4880,4880,4880,4880,0
20230728,190900,157818305,4880,4880,4880,4880,0
20230728,190800,157818305,4880,4880,4880,4880,1614
20230728,190700,157818305,4880,4880,4880,4880,0
20230728,190600,157818305,4880,4880,4880,4880,0
20230728,190500,157818305,4880,4880,4880,4880,0
20230728,190400,157818305,4880,4880,4880,4880,0
20230728,190300,157818305,4880,4880,4880,4880,0
20230728,190200,157818305,4880,4880,4880,4880,0
20230728,190100,157818305,4880,4880,4880,4880,0
20230728,190000,157818305,4880,4880,4880,4880,0
20230728,185900,157818305,4880,4880,4880,4880,0
20230728,185800,157818305,4880,4880,4880,4880,0
20230728,185700,157818305,4880,4880,4880,4880,0
20230728,185600,157818305,4880,4880,4880,4880,0
20230728,185500,157818305,4880,4880,4880,4880,0
20230728,185400,157818305,4880,4880,4880,4880,0
20230728,185300,157818305,4880,4880,4880,4880,0
20230728,185200,157818305,4880,4880,4880,4880,0
20230728,185100,157818305,4880,4880,4880,4880,0
20230728,185000,157818305,4880,4880,4880,4880,0
20230728,184900,157818305,4880,4880,4880,4880,0
20230728,184800,157818305,4880,4880,4880,4880,0
20230728,184700,157818305,4880,4880,4880,4880,0
20230728,184600,157818305,4880,4880,4880,4880,0
20230728,184500,157818305,4880,4880,4880,4880,0
20230728,184400,157818305,4880,4880,4880,4880,0
20230728,184300,157818305,4880,4880,4880,4880,0
20230728,184200,157818305,4880,4880,4880,4880,0
20230728,184100,157818305,4880,4880,4880,4880,0
20230728,184000,157818305,4880,4880,4880,4880,0
20230728,183900,157818305,4880,4880,4880,4880,0
20230728,183800,157818305,4880,4880,4880,4880,1614
20230728,183700,157818305,4880,4880,4880,4880,0
20230728,183600,157818305,4880,4880,4880,4880,0
20230728,183500,157818305,4880,4880,4880,4880,0
20230728,183400,157818305,4880,4880,4880,4880,0
20230728,183300,157818305,4880,4880,4880,4880,0
20230728,183200,157818305,4880,4880,4880,4880,0
20230728,183100,157818305,4880,4880,4880,4880,0
20230728,183000,157818305,4880,4880,4880,4880,0
20230728,182900,157818305,4880,4880,4880,4880,0
20230728,182800,157818305,4880,4880,4880,4880,0
20230728,182700,157818305,4880,4880,4880,4880,0
20230728,182600,157818305,4880,4880,4880,4880,0
20230728,182500,157818305,4880,4880,4880,4880,0
20230728,182400,157818305,4880,4880,4880,4880,0
20230728,182300,157818305,4880,4880,4880,4880,0
20230728,182200,157818305,4880,4880,4880,4880,0
20230728,182100,157818305,4880,4880,4880,4880,0
20230728,182000,157818305,4880,4880,4880,4880,0
20230728,181900,157818305,4880,4880,4880,4880,0
20230728,181800,157818305,4880,4880,4880,4880,0
20230728,181700,157818305,4880,4880,4880,4880,0
20230728,181600,157818305,4880,4880,4880,4880,0
20230728,181500,157818305,4880,4880,4880,4880,0
20230728,181400,157818305,4880,4880,4880,4880,0
20230728,181300,157818305,4880,4880,4880,4880,0
20230728,181200,157818305,4880,4880,4880,4880,0
20230728,181100,157818305,4880,4880,4880,4880,0
20230728,181000,157818305,4880,4880,4880,4880,0
20230728,180900,157818305,4880,4880,4880,4880,0
20230728,180800,157818305,4880,4880,4880,4880,1614
20230728,180700,157818305,4880,4880,4880,4880,0
20230728,180600,157818305,4880,4880,4880,4880,0
20230728,180500,157818305,4880,4880,4880,4880,0
20230728,180400,157818305,4880,4880,4880,4880,0
20230728,180300,157818305,4880,4880,4880,4880,0
20230728,180200,157818305,4880,4880,4880,4880,0
20230728,180100,157818305,4880,4880,4880,4880,0
20230728,180000,157818305,4880,4880,4880,4880,0
20230728,175900,157818305,4880,4880,4880,4880,0
20230728,175800,157818305,4880,4880,4880,4880,0
20230728,175700,157818305,4880,4880,4880,4880,0
20230728,175600,157818305,4880,4880,4880,4880,0
20230728,175500,157818305,4880,4880,4880,4880,0
20230728,175400,157818305,4880,4880,4880,4880,0
20230728,175300,157818305,4880,4880,4880,4880,0
20230728,175200,157818305,4880,4880,4880,4880,0
20230728,175100,157818305,4880,4880,4880,4880,0
20230728,175000,157818305,4880,4880,4880,4880,0
20230728,174900,157818305,4880,4880,4880,4880,0
20230728,174800,157818305,4880,4880,4880,4880,0
20230728,174700,157818305,4880,4880,4880,4880,0
20230728,174600,157818305,4880,4880,4880,4880,0
20230728,174500,157818305,4880,4880,4880,4880,0
20230728,174400,157818305,4880,4880,4880,4880,0
20230728,174300,157818305,4880,4880,4880,4880,0
20230728,174200,157818305,4880,4880,4880,4880,0
20230728,174100,157818305,4880,4880,4880,4880,0
20230728,174000,157818305,4880,4880,4880,4880,0
20230728,173900,157818305,4880,4880,4880,4880,0
20230728,173800,157818305,4880,4880,4880,4880,1614
20230728,173700,157818305,4880,4880,4880,4880,0
20230728,173600,157818305,4880,4880,4880,4880,0
20230728,173500,157818305,4880,4880,4880,4880,0
20230728,173400,157818305,4880,4880,4880,4880,0
20230728,173300,157818305,4880,4880,4880,4880,0
20230728,173200,157818305,4880,4880,4880,4880,0
20230728,173100,157818305,4880,4880,4880,4880,0
20230728,173000,157818305,4880,4880,4880,4880,0
20230728,172900,157818305,4880,4880,4880,4880,0
20230728,172800,157818305,4880,4880,4880,4880,0
20230728,172700,157818305,4880,4880,4880,4880,0
20230728,172600,157818305,4880,4880,4880,4880,0
20230728,172500,157818305,4880,4880,4880,4880,0
20230728,172400,157818305,4880,4880,4880,4880,0
20230728,172300,157818305,4880,4880,4880,4880,0
20230728,172200,157818305,4880,4880,4880,4880,0
20230728,172100,157818305,4880,4880,4880,4880,0
20230728,172000,157818305,4880,4880,4880,4880,0
20230728,171900,157818305,4880,4880,4880,4880,0
20230728,171800,157818305,4880,4880,4880,4880,0
20230728,171700,157818305,4880,4880,4880,4880,0
20230728,171600,157818305,4880,4880,4880,4880,0
20230728,171500,157818305,4880,4880,4880,4880,0
20230728,171400,157818305,4880,4880,4880,4880,0
20230728,171300,157818305,4880,4880,4880,4880,0
20230728,171200,157818305,4880,4880,4880,4880,0
20230728,171100,157818305,4880,4880,4880,4880,0
20230728,171000,157818305,4880,4880,4880,4880,0
20230728,170900,157818305,4880,4880,4880,4880,0
20230728,170800,157818305,4880,4880,4880,4880,1614
20230728,170700,157818305,4880,4880,4880,4880,0
20230728,170600,157818305,4880,4880,4880,4880,0
20230728,170500,157818305,4880,4880,4880,4880,0
20230728,170400,157818305,4880,4880,4880,4880,0
20230728,170300,157818305,4880,4880,4880,4880,0
20230728,170200,157818305,4880,4880,4880,4880,0
20230728,170100,157818305,4880,4880,4880,4880,0
20230728,170000,157818305,4880,4880,4880,4880,0
20230728,165900,157818305,4880,4880,4880,4880,0
20230728,165800,157818305,4880,4880,4880,4880,0
20230728,165700,157818305,4880,4880,4880,4880,0
20230728,165600,157818305,4880,4880,4880,4880,0
20230728,165500,157818305,4880,4880,4880,4880,0
20230728,165400,157818305,4880,4880,4880,4880,0
20230728,165300,157818305,4880,4880,4880,4880,0
20230728,165200,157818305,4880,4880,4880,4880,0
20230728,165100,157818305,4880,4880,4880,4880,0
20230728,165000,157818305,4880,4880,4880,4880,0
20230728,164900,157818305,4880,4880,4880,4880,0
20230728,164800,157818305,4880,4880,4880,4880,0
20230728,164700,157818305,4880,4880,4880,4880,0
20230728,164600,157818305,4880,4880,4880,4880,0
20230728,164500,157818305,4880,4880,4880,4880,0
20230728,164400,157818305,4880,4880,4880,4880,0
20230728,164300,157818305,4880,4880,4880,4880,0
20230728,164200,157818305,4880,4880,4880,4880,0
20230728,164100,157818305,4880,4880,4880,4880,0
20230728,164000,157818305,4880,4880,4880,4880,0
20230728,163900,157818305,4880,4880,4880,4880,0
20230728,163800,157818305,4880,4880,4880,4880,1614
20230728,163700,157818305,4880,4880,4880,4880,0
20230728,163600,157818305,4880,4880,4880,4880,0
20230728,163500,157818305,4880,4880,4880,4880,0
20230728,163400,157818305,4880,4880,4880,4880,0
20230728,163300,157818305,4880,4880,4880,4880,0
20230728,163200,157818305,4880,4880,4880,4880,0
20230728,163100,157818305,4880,4880,4880,4880,0
20230728,163000,157818305,4880,4880,4880,4880,0
20230728,162900,157818305,4880,4880,4880,4880,0
20230728,162800,157818305,4880,4880,4880,4880,0
20230728,162700,157818305,4880,4880,4880,4880,0
20230728,162600,157818305,4880,4880,4880,4880,0
20230728,162500,157818305,4880,4880,4880,4880,0
20230728,162400,157818305,4880,4880,4880,4880,0
20230728,162300,157818305,4880,4880,4880,4880,0
20230728,162200,157818305,4880,4880,4880,4880,0
20230728,162100,157818305,4880,4880,4880,4880,0
20230728,162000,157818305,4880,4880,4880,4880,0
20230728,161900,157818305,4880,4880,4880,4880,0
20230728,161800,157818305,4880,4880,4880,4880,0
20230728,161700,157818305,4880,4880,4880,4880,0
20230728,161600,157818305,4880,4880,4880,4880,0
20230728,161500,157818305,4880,4880,4880,4880,0
20230728,161400,157818305,4880,4880,4880,4880,0
20230728,161300,157818305,4880,4880,4880,4880,0
20230728,161200,157818305,4880,4880,4880,4880,0
20230728,161100,157818305,4880,4880,4880,4880,0
20230728,161000,157818305,4880,4880,4880,4880,0
20230728,160900,157818305,4880,4880,4880,4880,0
20230728,160800,157818305,4880,4880,4880,4880,1614
20230728,160700,157818305,4880,4880,4880,4880,0
20230728,160600,157818305,4880,4880,4880,4880,0
20230728,160500,157818305,4880,4880,4880,4880,0
20230728,160400,157818305,4880,4880,4880,4880,0
20230728,160300,157818305,4880,4880,4880,4880,0
20230728,160200,157818305,4880,4880,4880,4880,0
20230728,160100,157818305,4880,4880,4880,4880,0
20230728,160000,157818305,4880,4880,4880,4880,0
20230728,155900,157818305,4880,4880,4880,4880,0
20230728,155800,157818305,4880,4880,4880,4880,0
20230728,155700,157818305,4880,4880,4880,4880,0
20230728,155600,157818305,4880,4880,4880,4880,0
20230728,155500,157818305,4880,4880,4880,4880,0
20230728,155400,157818305,4880,4880,4880,4880,0
20230728,155300,157818305,4880,4880,4880,4880,0
20230728,155200,157818305,4880,4880,4880,4880,0
20230728,155100,157818305,4880,4880,4880,4880,0
20230728,155000,157818305,4880,4880,4880,4880,0
20230728,154900,157818305,4880,4880,4880,4880,0
20230728,154800,157818305,4880,4880,4880,4880,0
20230728,154700,157818305,4880,4880,4880,4880,0
20230728,154600,157818305,4880,4880,4880,4880,0
20230728,154500,157818305,4880,4880,4880,4880,0
20230728,154400,157818305,4880,4880,4880,4880,0
20230728,154300,157818305,4880,4880,4880,4880,0
20230728,154200,157818305,4880,4880,4880,4880,0
20230728,154100,157818305,4880,4880,4880,4880,0
20230728,154000,157818305,4880,4880,4880,4880,0
20230728,153900,157818305,4880,4880,4880,4880,0
20230728,153800,157818305,4880,4880,4880,4880,1614
20230728,153700,157818305,4880,4880,4880,4880,0
20230728,153600,157818305,4880,4880,4880,4880,0
20230728,153500,157818305,4880,4880,4880,4880,0
20230728,153400,157818305,4880,4880,4880,4880,0
20230728,153300,157818305,4880,4880,4880,4880,0
20230728,153200,157818305,4880,4880,4880,4880,0
20230728,153100,157818305,4880,4880,4880,4880,0
20230728,153000,157818305,4880,4880,4880,4880,1614
20230728,152900,149941985,4895,4895,4895,4895,0
20230728,152800,149941985,4895,4895,4895,4895,0
20230728,152700,149941985,4895,4895,4895,4895,0
20230728,152600,149941985,4895,4895,4895,4895,0
20230728,152500,149941985,4895,4895,4895,4895,0
20230728,152400,149941985,4895,4895,4895,4895,0
20230728,152300,149941985,4895,4895,4895,4895,0
20230728,152200,149941985,4895,4895,4895,4895,0
20230728,152100,149941985,4895,4895,4895,4895,0
20230728,152000,149941985,4895,4895,4895,4895,0
20230728,151900,149941985,4895,4895,4895,4895,0
20230728,151800,149941985,4895,4895,4895,4895,20
20230728,151700,149844085,4890,4890,4890,4890,0
20230728,151600,149844085,4890,4890,4890,4890,5
20230728,151500,149819635,4895,4895,4895,4895,0
20230728,151400,149819635,4895,4895,4895,4895,0
20230728,151300,149819635,4895,4895,4895,4895,0
20230728,151200,149819635,4895,4895,4895,4895,0
20230728,151100,149819635,4895,4895,4895,4895,4
20230728,151000,149800055,4895,4895,4895,4895,0
20230728,150900,149800055,4895,4895,4895,4895,5
20230728,150800,149775580,4895,4895,4895,4895,5
20230728,150700,149751105,4895,4895,4895,4895,0
20230728,150600,149751105,4895,4895,4895,4895,0
20230728,150500,149751105,4895,4895,4895,4895,10
20230728,150400,149702155,4895,4890,4895,4890,24
20230728,150300,149584790,4900,4900,4900,4900,0
20230728,150200,149584790,4900,4900,4900,4900,0
20230728,150100,149584790,4900,4900,4900,4900,0
20230728,150000,149584790,4900,4900,4900,4900,0
20230728,145900,149584790,4900,4900,4900,4900,0
20230728,145800,149584790,4900,4900,4900,4900,0
20230728,145700,149584790,4900,4900,4900,4900,0
20230728,145600,149584790,4900,4900,4900,4900,1
20230728,145500,149579890,4890,4890,4890,4890,0
20230728,145400,149579890,4890,4890,4890,4890,0
20230728,145300,149579890,4890,4890,4890,4890,0
20230728,145200,149579890,4890,4890,4890,4890,0
20230728,145100,149579890,4890,4890,4890,4890,0
20230728,145000,149579890,4890,4890,4890,4890,0
20230728,144900,149579890,4890,4900,4900,4890,187
20230728,144800,148665450,4900,4900,4900,4900,54
20230728,144700,148400850,4890,4890,4890,4890,0
20230728,144600,148400850,4890,4890,4890,4890,0
20230728,144500,148400850,4890,4890,4890,4890,0
20230728,144400,148400850,4890,4890,4890,4890,0
20230728,144300,148400850,4890,4890,4890,4890,0
20230728,144200,148400850,4890,4890,4890,4890,0
20230728,144100,148400850,4890,4890,4890,4890,3
20230728,144000,148386180,4890,4890,4890,4890,0
20230728,143900,148386180,4890,4890,4890,4890,0
20230728,143800,148386180,4890,4890,4890,4890,34
20230728,143700,148219920,4890,4890,4890,4890,38
20230728,143600,148034100,4900,4900,4900,4900,0
20230728,143500,148034100,4900,4900,4900,4900,0
20230728,143400,148034100,4900,4900,4900,4900,0
20230728,143300,148034100,4900,4900,4900,4900,81
20230728,143200,147637200,4900,4900,4900,4900,0
20230728,143100,147637200,4900,4900,4900,4900,0
20230728,143000,147637200,4900,4900,4900,4900,0
20230728,142900,147637200,4900,4900,4900,4900,0
20230728,142800,147637200,4900,4900,4900,4900,0
20230728,142700,147637200,4900,4900,4900,4900,0
20230728,142600,147637200,4900,4900,4900,4900,0
20230728,142500,147637200,4900,4900,4900,4900,0
20230728,142400,147637200,4900,4900,4900,4900,0
20230728,142300,147637200,4900,4900,4900,4900,0
20230728,142200,147637200,4900,4900,4900,4900,0
20230728,142100,147637200,4900,4900,4900,4900,0
20230728,142000,147637200,4900,4900,4900,4900,0
20230728,141900,147637200,4900,4900,4900,4900,0
20230728,141800,147637200,4900,4900,4900,4900,0
20230728,141700,147637200,4900,4900,4900,4900,0
20230728,141600,147637200,4900,4890,4900,4890,118
20230728,141500,147060155,4900,4900,4900,4900,0
20230728,141400,147060155,4900,4900,4900,4900,0
20230728,141300,147060155,4900,4900,4900,4900,0
20230728,141200,147060155,4900,4900,4900,4900,0
20230728,141100,147060155,4900,4900,4900,4900,0
20230728,141000,147060155,4900,4900,4900,4900,0
20230728,140900,147060155,4900,4900,4900,4900,0
20230728,140800,147060155,4900,4900,4900,4900,0
20230728,140700,147060155,4900,4900,4900,4900,0
20230728,140600,147060155,4900,4900,4900,4900,0
20230728,140500,147060155,4900,4900,4900,4900,1
20230728,140400,147055255,4900,4900,4900,4900,0
20230728,140300,147055255,4900,4895,4900,4895,13
20230728,140200,146991595,4895,4895,4895,4895,220
20230728,140100,145914695,4895,4895,4895,4895,1
20230728,140000,145909800,4905,4905,4905,4905,0
20230728,135900,145909800,4905,4905,4905,4905,0
20230728,135800,145909800,4905,4905,4905,4905,0
20230728,135700,145909800,4905,4905,4905,4905,0
20230728,135600,145909800,4905,4905,4905,4905,0
20230728,135500,145909800,4905,4905,4905,4905,0
20230728,135400,145909800,4905,4905,4905,4905,0
20230728,135300,145909800,4905,4905,4905,4905,0
20230728,135200,145909800,4905,4905,4905,4905,0
20230728,135100,145909800,4905,4905,4905,4905,0
20230728,135000,145909800,4905,4905,4905,4905,0
20230728,134900,145909800,4905,4905,4905,4905,0
20230728,134800,145909800,4905,4905,4905,4905,0
20230728,134700,145909800,4905,4905,4905,4905,0
20230728,134600,145909800,4905,4905,4905,4905,0
20230728,134500,145909800,4905,4905,4905,4905,0
20230728,134400,145909800,4905,4905,4905,4905,0
20230728,134300,145909800,4905,4905,4905,4905,0
20230728,134200,145909800,4905,4890,4905,4890,26
20230728,134100,145782600,4875,4875,4875,4875,0
20230728,134000,145782600,4875,4890,4890,4875,1782
20230728,133900,137095275,4890,4890,4890,4890,0
20230728,133800,137095275,4890,4890,4890,4890,0
20230728,133700,137095275,4890,4890,4890,4890,50
20230728,133600,136850775,4875,4875,4875,4875,0
20230728,133500,136850775,4875,4875,4875,4875,18
20230728,133400,136763025,4890,4890,4890,4890,49
20230728,133300,136523415,4875,4875,4875,4875,0
20230728,133200,136523415,4875,4875,4875,4875,0
20230728,133100,136523415,4875,4875,4875,4875,0
20230728,133000,136523415,4875,4875,4875,4875,0
20230728,132900,136523415,4875,4875,4875,4875,0
20230728,132800,136523415,4875,4875,4875,4875,0
20230728,132700,136523415,4875,4875,4875,4875,0
20230728,132600,136523415,4875,4875,4875,4875,30
20230728,132500,136377165,4905,4905,4905,4905,0
20230728,132400,136377165,4905,4905,4905,4905,0
20230728,132300,136377165,4905,4885,4905,4885,195
20230728,132200,135423965,4875,4875,4875,4875,0
20230728,132100,135423965,4875,4880,4885,4875,429
20230728,132000,133329070,4880,4880,4880,4880,0
20230728,131900,133329070,4880,4880,4880,4880,0
20230728,131800,133329070,4880,4880,4880,4880,0
20230728,131700,133329070,4880,4880,4880,4880,0
20230728,131600,133329070,4880,4890,4890,4875,2810
20230728,131500,119616195,4905,4905,4905,4905,0
20230728,131400,119616195,4905,4905,4905,4905,0
20230728,131300,119616195,4905,4905,4905,4905,0
20230728,131200,119616195,4905,4905,4905,4905,0
20230728,131100,119616195,4905,4905,4905,4905,0
20230728,131000,119616195,4905,4905,4905,4905,0
20230728,130900,119616195,4905,4905,4905,4905,0
20230728,130800,119616195,4905,4905,4905,4905,0
20230728,130700,119616195,4905,4905,4905,4905,0
20230728,130600,119616195,4905,4905,4905,4905,0
20230728,130500,119616195,4905,4905,4905,4905,0
20230728,130400,119616195,4905,4905,4905,4905,0
20230728,130300,119616195,4905,4905,4905,4905,0
20230728,130200,119616195,4905,4905,4905,4905,0
20230728,130100,119616195,4905,4905,4905,4905,0
20230728,130000,119616195,4905,4905,4905,4905,0
20230728,125900,119616195,4905,4905,4905,4905,0
20230728,125800,119616195,4905,4905,4905,4905,0
20230728,125700,119616195,4905,4905,4905,4905,0
20230728,125600,119616195,4905,4905,4905,4905,0
20230728,125500,119616195,4905,4905,4905,4905,0
20230728,125400,119616195,4905,4905,4905,4905,21
20230728,125300,119513190,4905,4905,4905,4890,423
20230728,125200,117441330,4905,4910,4910,4905,176
20230728,125100,116578005,4925,4925,4925,4925,4
20230728,125000,116558305,4910,4910,4910,4910,100
20230728,124900,116067305,4925,4925,4925,4925,0
20230728,124800,116067305,4925,4925,4925,4925,0
20230728,124700,116067305,4925,4925,4925,4925,0
20230728,124600,116067305,4925,4925,4925,4925,0
20230728,124500,116067305,4925,4925,4925,4925,2
20230728,124400,116057455,4925,4925,4925,4925,0
20230728,124300,116057455,4925,4925,4925,4925,0
20230728,124200,116057455,4925,4925,4925,4925,5
20230728,124100,116032830,4925,4925,4925,4925,5
20230728,124000,116008205,4910,4910,4910,4910,0
20230728,123900,116008205,4910,4925,4925,4910,6
20230728,123800,115978670,4925,4925,4925,4925,0
20230728,123700,115978670,4925,4925,4925,4925,0
20230728,123600,115978670,4925,4925,4925,4925,0
20230728,123500,115978670,4925,4925,4925,4925,0
20230728,123400,115978670,4925,4925,4925,4925,0
20230728,123300,115978670,4925,4925,4925,4925,2
20230728,123200,115968820,4925,4925,4925,4925,6
20230728,123100,115939270,4925,4925,4925,4925,0
20230728,123000,115939270,4925,4925,4925,4925,0
20230728,122900,115939270,4925,4925,4925,4925,0
20230728,122800,115939270,4925,4925,4925,4925,0
20230728,122700,115939270,4925,4925,4925,4925,0
20230728,122600,115939270,4925,4925,4925,4925,5
20230728,122500,115914645,4925,4925,4925,4925,0
20230728,122400,115914645,4925,4925,4925,4925,0
20230728,122300,115914645,4925,4925,4925,4925,5
20230728,122200,115890020,4910,4910,4910,4910,0
20230728,122100,115890020,4910,4910,4910,4910,0
20230728,122000,115890020,4910,4910,4910,4910,0
20230728,121900,115890020,4910,4910,4910,4910,50
20230728,121800,115644520,4910,4905,4910,4905,72
20230728,121700,115291250,4905,4905,4905,4905,0
20230728,121600,115291250,4905,4905,4905,4905,41
20230728,121500,115090145,4905,4905,4905,4905,0
20230728,121400,115090145,4905,4905,4905,4905,1
20230728,121300,115085240,4925,4925,4925,4925,0
20230728,121200,115085240,4925,4925,4925,4925,0
20230728,121100,115085240,4925,4895,4925,4895,55
20230728,121000,114815740,4885,4885,4885,4885,0
20230728,120900,114815740,4885,4885,4885,4885,1
20230728,120800,114810855,4895,4895,4895,4895,0
20230728,120700,114810855,4895,4895,4895,4895,0
20230728,120600,114810855,4895,4895,4895,4895,0
20230728,120500,114810855,4895,4895,4895,4895,850
20230728,120400,110650105,4895,4895,4895,4895,0
20230728,120300,110650105,4895,4895,4895,4895,0
20230728,120200,110650105,4895,4895,4895,4895,0
20230728,120100,110650105,4895,4895,4895,4895,0
20230728,120000,110650105,4895,4895,4895,4895,0
20230728,115900,110650105,4895,4895,4895,4895,0
20230728,115800,110650105,4895,4895,4895,4895,14
20230728,115700,110581575,4890,4890,4890,4890,9
20230728,115600,110537565,4890,4890,4890,4890,0
20230728,115500,110537565,4890,4890,4890,4890,1
20230728,115400,110532675,4895,4895,4895,4895,0
20230728,115300,110532675,4895,4895,4895,4895,0
20230728,115200,110532675,4895,4895,4895,4895,0
20230728,115100,110532675,4895,4895,4895,4895,0
20230728,115000,110532675,4895,4895,4895,4895,0
20230728,114900,110532675,4895,4895,4895,4895,0
20230728,114800,110532675,4895,4895,4895,4895,0
20230728,114700,110532675,4895,4895,4895,4895,0
20230728,114600,110532675,4895,4895,4895,4895,0
20230728,114500,110532675,4895,4895,4895,4895,0
20230728,114400,110532675,4895,4895,4895,4895,0
20230728,114300,110532675,4895,4895,4895,4895,2
20230728,114200,110522885,4895,4895,4895,4895,0
20230728,114100,110522885,4895,4895,4895,4895,0
20230728,114000,110522885,4895,4895,4895,4895,0
20230728,113900,110522885,4895,4895,4895,4895,0
20230728,113800,110522885,4895,4895,4895,4895,0
20230728,113700,110522885,4895,4895,4895,4895,0
20230728,113600,110522885,4895,4895,4895,4895,0
20230728,113500,110522885,4895,4895,4895,4895,12
20230728,113400,110464145,4895,4895,4895,4880,121
20230728,113300,109872955,4890,4890,4890,4890,0
20230728,113200,109872955,4890,4890,4890,4890,0
20230728,113100,109872955,4890,4890,4890,4890,0
20230728,113000,109872955,4890,4890,4890,4890,0
20230728,112900,109872955,4890,4890,4890,4890,0
20230728,112800,109872955,4890,4890,4890,4890,0
20230728,112700,109872955,4890,4890,4890,4890,0
20230728,112600,109872955,4890,4890,4890,4890,0
20230728,112500,109872955,4890,4890,4890,4890,0
20230728,112400,109872955,4890,4890,4890,4890,21
20230728,112300,109770265,4890,4890,4890,4890,2
20230728,112200,109760485,4895,4895,4895,4895,0
20230728,112100,109760485,4895,4895,4895,4895,2
20230728,112000,109750695,4895,4895,4895,4895,0
20230728,111900,109750695,4895,4895,4895,4895,0
20230728,111800,109750695,4895,4895,4895,4895,13
20230728,111700,109687060,4895,4895,4895,4895,0
20230728,111600,109687060,4895,4895,4895,4895,0
20230728,111500,109687060,4895,4895,4895,4895,0
20230728,111400,109687060,4895,4895,4895,4895,2
20230728,111300,109677270,4895,4895,4895,4895,0
20230728,111200,109677270,4895,4895,4895,4895,0
20230728,111100,109677270,4895,4895,4895,4895,0
20230728,111000,109677270,4895,4895,4895,4895,0
20230728,110900,109677270,4895,4895,4895,4895,0
20230728,110800,109677270,4895,4895,4895,4895,2
20230728,110700,109667480,4880,4880,4880,4880,0
20230728,110600,109667480,4880,4890,4890,4880,313
20230728,110500,108138690,4890,4890,4890,4890,31
20230728,110400,107987100,4890,4890,4890,4890,22
20230728,110300,107879520,4890,4890,4890,4890,100
20230728,110200,107390520,4885,4885,4885,4885,0
20230728,110100,107390520,4885,4885,4885,4885,0
20230728,110000,107390520,4885,4885,4885,4885,155
20230728,105900,106633345,4885,4885,4885,4885,1
20230728,105800,106628460,4885,4885,4885,4885,4
20230728,105700,106608920,4885,4885,4885,4885,0
20230728,105600,106608920,4885,4885,4885,4885,0
20230728,105500,106608920,4885,4885,4885,4885,250
20230728,105400,105387670,4890,4890,4890,4890,0
20230728,105300,105387670,4890,4890,4890,4890,283
20230728,105200,104003800,4885,4905,4905,4885,873
20230728,105100,99737735,4905,4925,4930,4890,519
20230728,105000,97185010,4925,4845,4925,4845,9715
20230728,104900,49737075,4845,4845,4845,4845,0
20230728,104800,49737075,4845,4845,4845,4845,0
20230728,104700,49737075,4845,4845,4845,4845,0
20230728,104600,49737075,4845,4845,4845,4845,0
20230728,104500,49737075,4845,4845,4845,4845,0
20230728,104400,49737075,4845,4845,4845,4845,0
20230728,104300,49737075,4845,4845,4845,4845,0
20230728,104200,49737075,4845,4845,4845,4845,67
20230728,104100,49412460,4845,4845,4845,4845,0
20230728,104000,49412460,4845,4845,4845,4845,14
20230728,103900,49344630,4865,4865,4865,4865,0
20230728,103800,49344630,4865,4865,4865,4865,11
20230728,103700,49291115,4865,4865,4865,4865,10
20230728,103600,49242465,4865,4850,4865,4850,3
20230728,103500,49227885,4860,4835,4860,4835,899
20230728,103400,44878930,4835,4835,4835,4835,0
20230728,103300,44878930,4835,4835,4835,4835,0
20230728,103200,44878930,4835,4835,4835,4835,0
20230728,103100,44878930,4835,4835,4835,4835,0
20230728,103000,44878930,4835,4835,4835,4835,0
20230728,102900,44878930,4835,4835,4835,4835,0
20230728,102800,44878930,4835,4845,4845,4835,4000
20230728,102700,25530720,4850,4850,4850,4850,0
20230728,102600,25530720,4850,4850,4850,4850,0
20230728,102500,25530720,4850,4850,4850,4850,0
20230728,102400,25530720,4850,4850,4850,4850,0
20230728,102300,25530720,4850,4850,4850,4850,0
20230728,102200,25530720,4850,4850,4850,4850,0
20230728,102100,25530720,4850,4850,4850,4850,0
20230728,102000,25530720,4850,4850,4850,4850,0
20230728,101900,25530720,4850,4850,4850,4850,0
20230728,101800,25530720,4850,4850,4850,4850,0
20230728,101700,25530720,4850,4850,4850,4850,90
20230728,101600,25094220,4850,4850,4850,4850,0
20230728,101500,25094220,4850,4850,4850,4850,0
20230728,101400,25094220,4850,4850,4850,4850,0
20230728,101300,25094220,4850,4850,4850,4850,0
20230728,101200,25094220,4850,4850,4850,4850,0
20230728,101100,25094220,4850,4845,4850,4845,678
20230728,101000,21808095,4840,4840,4840,4840,21
20230728,100900,21706455,4850,4850,4850,4850,0
20230728,100800,21706455,4850,4850,4850,4850,0
20230728,100700,21706455,4850,4850,4850,4850,0
20230728,100600,21706455,4850,4850,4850,4850,1
20230728,100500,21701605,4850,4850,4850,4850,0
20230728,100400,21701605,4850,4850,4850,4850,0
20230728,100300,21701605,4850,4850,4850,4850,5
20230728,100200,21677355,4850,4850,4850,4850,0
20230728,100100,21677355,4850,4850,4850,4850,0
20230728,100000,21677355,4850,4850,4850,4850,0
20230728,095900,21677355,4850,4850,4850,4850,33
20230728,095800,21517305,4850,4850,4850,4850,0
20230728,095700,21517305,4850,4850,4850,4850,0
20230728,095600,21517305,4850,4850,4850,4850,0
20230728,095500,21517305,4850,4850,4850,4850,0
20230728,095400,21517305,4850,4850,4850,4850,0
20230728,095300,21517305,4850,4850,4850,4850,1
20230728,095200,21512455,4850,4850,4850,4850,0
20230728,095100,21512455,4850,4850,4850,4850,0
20230728,095000,21512455,4850,4850,4850,4850,2
20230728,094900,21502755,4850,4850,4850,4850,0
20230728,094800,21502755,4850,4850,4850,4850,5
20230728,094700,21478505,4850,4850,4850,4850,38
20230728,094600,21294205,4835,4835,4835,4835,5
20230728,094500,21270030,4850,4850,4850,4850,0
20230728,094400,21270030,4850,4850,4850,4850,54
20230728,094300,21008130,4840,4840,4840,4840,0
20230728,094200,21008130,4840,4850,4850,4840,502
20230728,094100,18578390,4850,4850,4850,4850,0
20230728,094000,18578390,4850,4850,4850,4850,0
20230728,093900,18578390,4850,4850,4850,4850,0
20230728,093800,18578390,4850,4850,4850,4850,0
20230728,093700,18578390,4850,4850,4850,4850,1
20230728,093600,18573540,4850,4850,4850,4850,0
20230728,093500,18573540,4850,4840,4850,4840,564
20230728,093400,15840735,4840,4840,4840,4840,0
20230728,093300,15840735,4840,4840,4840,4840,0
20230728,093200,15840735,4840,4840,4840,4840,0
20230728,093100,15840735,4840,4840,4840,4840,206
20230728,093000,14843695,4835,4835,4835,4835,0
20230728,092900,14843695,4835,4835,4835,4835,0
20230728,092800,14843695,4835,4835,4835,4835,46
20230728,092700,14621285,4840,4840,4840,4840,0
20230728,092600,14621285,4840,4840,4840,4840,70
20230728,092500,14282485,4845,4845,4845,4845,0
20230728,092400,14282485,4845,4845,4845,4845,0
20230728,092300,14282485,4845,4845,4845,4845,0
20230728,092200,14282485,4845,4845,4845,4845,60
20230728,092100,13991785,4845,4840,4880,4840,445
20230728,092000,11835080,4840,4840,4840,4840,4
20230728,091900,11815720,4845,4845,4845,4845,0
20230728,091800,11815720,4845,4845,4845,4845,0
20230728,091700,11815720,4845,4835,4845,4835,1358
20230728,091600,5249580,4845,4845,4845,4845,21
20230728,091500,5147835,4845,4845,4845,4845,14
20230728,091400,5080005,4845,4850,4850,4845,12
20230728,091300,5021830,4845,4845,4845,4845,1
20230728,091200,5016985,4845,4845,4845,4845,0
20230728,091100,5016985,4845,4845,4845,4845,0
20230728,091000,5016985,4845,4845,4845,4845,2
20230728,090900,5007295,4845,4845,4845,4845,0
20230728,090800,5007295,4845,4845,4845,4845,1
20230728,090700,5002450,4845,4820,4880,4820,214
20230728,090600,3962280,4800,4815,4815,4800,135
20230728,090500,3313910,4835,4835,4835,4835,5
20230728,090400,3289735,4800,4810,4810,4800,458
20230728,090300,1091260,4800,4800,4800,4800,0
20230728,090200,1091260,4800,4800,4800,4800,0
20230728,090100,1091260,4800,4810,4810,4800,225
20230728,090000,9660,4830,4830,4830,4830,2