KissMeData/089470/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194100,268254400,4045,4045,4045,4045,1628
20230728,194000,268254400,4045,4045,4045,4045,0
20230728,193900,268254400,4045,4045,4045,4045,0
20230728,193800,268254400,4045,4045,4045,4045,0
20230728,193700,268254400,4045,4045,4045,4045,0
20230728,193600,268254400,4045,4045,4045,4045,0
20230728,193500,268254400,4045,4045,4045,4045,0
20230728,193400,268254400,4045,4045,4045,4045,0
20230728,193300,268254400,4045,4045,4045,4045,0
20230728,193200,268254400,4045,4045,4045,4045,0
20230728,193100,268254400,4045,4045,4045,4045,0
20230728,193000,268254400,4045,4045,4045,4045,0
20230728,192900,268254400,4045,4045,4045,4045,0
20230728,192800,268254400,4045,4045,4045,4045,0
20230728,192700,268254400,4045,4045,4045,4045,0
20230728,192600,268254400,4045,4045,4045,4045,0
20230728,192500,268254400,4045,4045,4045,4045,0
20230728,192400,268254400,4045,4045,4045,4045,0
20230728,192300,268254400,4045,4045,4045,4045,0
20230728,192200,268254400,4045,4045,4045,4045,0
20230728,192100,268254400,4045,4045,4045,4045,0
20230728,192000,268254400,4045,4045,4045,4045,0
20230728,191900,268254400,4045,4045,4045,4045,0
20230728,191800,268254400,4045,4045,4045,4045,0
20230728,191700,268254400,4045,4045,4045,4045,0
20230728,191600,268254400,4045,4045,4045,4045,0
20230728,191500,268254400,4045,4045,4045,4045,0
20230728,191400,268254400,4045,4045,4045,4045,0
20230728,191300,268254400,4045,4045,4045,4045,0
20230728,191200,268254400,4045,4045,4045,4045,0
20230728,191100,268254400,4045,4045,4045,4045,1628
20230728,191000,268254400,4045,4045,4045,4045,0
20230728,190900,268254400,4045,4045,4045,4045,0
20230728,190800,268254400,4045,4045,4045,4045,0
20230728,190700,268254400,4045,4045,4045,4045,0
20230728,190600,268254400,4045,4045,4045,4045,0
20230728,190500,268254400,4045,4045,4045,4045,0
20230728,190400,268254400,4045,4045,4045,4045,0
20230728,190300,268254400,4045,4045,4045,4045,0
20230728,190200,268254400,4045,4045,4045,4045,0
20230728,190100,268254400,4045,4045,4045,4045,0
20230728,190000,268254400,4045,4045,4045,4045,0
20230728,185900,268254400,4045,4045,4045,4045,0
20230728,185800,268254400,4045,4045,4045,4045,0
20230728,185700,268254400,4045,4045,4045,4045,0
20230728,185600,268254400,4045,4045,4045,4045,0
20230728,185500,268254400,4045,4045,4045,4045,0
20230728,185400,268254400,4045,4045,4045,4045,0
20230728,185300,268254400,4045,4045,4045,4045,0
20230728,185200,268254400,4045,4045,4045,4045,0
20230728,185100,268254400,4045,4045,4045,4045,0
20230728,185000,268254400,4045,4045,4045,4045,0
20230728,184900,268254400,4045,4045,4045,4045,0
20230728,184800,268254400,4045,4045,4045,4045,0
20230728,184700,268254400,4045,4045,4045,4045,0
20230728,184600,268254400,4045,4045,4045,4045,0
20230728,184500,268254400,4045,4045,4045,4045,0
20230728,184400,268254400,4045,4045,4045,4045,0
20230728,184300,268254400,4045,4045,4045,4045,0
20230728,184200,268254400,4045,4045,4045,4045,0
20230728,184100,268254400,4045,4045,4045,4045,1628
20230728,184000,268254400,4045,4045,4045,4045,0
20230728,183900,268254400,4045,4045,4045,4045,0
20230728,183800,268254400,4045,4045,4045,4045,0
20230728,183700,268254400,4045,4045,4045,4045,0
20230728,183600,268254400,4045,4045,4045,4045,0
20230728,183500,268254400,4045,4045,4045,4045,0
20230728,183400,268254400,4045,4045,4045,4045,0
20230728,183300,268254400,4045,4045,4045,4045,0
20230728,183200,268254400,4045,4045,4045,4045,0
20230728,183100,268254400,4045,4045,4045,4045,0
20230728,183000,268254400,4045,4045,4045,4045,0
20230728,182900,268254400,4045,4045,4045,4045,0
20230728,182800,268254400,4045,4045,4045,4045,0
20230728,182700,268254400,4045,4045,4045,4045,0
20230728,182600,268254400,4045,4045,4045,4045,0
20230728,182500,268254400,4045,4045,4045,4045,0
20230728,182400,268254400,4045,4045,4045,4045,0
20230728,182300,268254400,4045,4045,4045,4045,0
20230728,182200,268254400,4045,4045,4045,4045,0
20230728,182100,268254400,4045,4045,4045,4045,0
20230728,182000,268254400,4045,4045,4045,4045,0
20230728,181900,268254400,4045,4045,4045,4045,0
20230728,181800,268254400,4045,4045,4045,4045,0
20230728,181700,268254400,4045,4045,4045,4045,0
20230728,181600,268254400,4045,4045,4045,4045,0
20230728,181500,268254400,4045,4045,4045,4045,0
20230728,181400,268254400,4045,4045,4045,4045,0
20230728,181300,268254400,4045,4045,4045,4045,0
20230728,181200,268254400,4045,4045,4045,4045,0
20230728,181100,268254400,4045,4045,4045,4045,1628
20230728,181000,268254400,4045,4045,4045,4045,0
20230728,180900,268254400,4045,4045,4045,4045,0
20230728,180800,268254400,4045,4045,4045,4045,0
20230728,180700,268254400,4045,4045,4045,4045,0
20230728,180600,268254400,4045,4045,4045,4045,0
20230728,180500,268254400,4045,4045,4045,4045,0
20230728,180400,268254400,4045,4045,4045,4045,0
20230728,180300,268254400,4045,4045,4045,4045,0
20230728,180200,268254400,4045,4045,4045,4045,0
20230728,180100,268254400,4045,4045,4045,4045,0
20230728,180000,268254400,4045,4045,4045,4045,0
20230728,175900,268254400,4045,4045,4045,4045,0
20230728,175800,268254400,4045,4045,4045,4045,0
20230728,175700,268254400,4045,4045,4045,4045,0
20230728,175600,268254400,4045,4045,4045,4045,0
20230728,175500,268254400,4045,4045,4045,4045,0
20230728,175400,268254400,4045,4045,4045,4045,0
20230728,175300,268254400,4045,4045,4045,4045,0
20230728,175200,268254400,4045,4045,4045,4045,0
20230728,175100,268254400,4045,4045,4045,4045,0
20230728,175000,268254400,4045,4045,4045,4045,0
20230728,174900,268254400,4045,4045,4045,4045,0
20230728,174800,268254400,4045,4045,4045,4045,0
20230728,174700,268254400,4045,4045,4045,4045,0
20230728,174600,268254400,4045,4045,4045,4045,0
20230728,174500,268254400,4045,4045,4045,4045,0
20230728,174400,268254400,4045,4045,4045,4045,0
20230728,174300,268254400,4045,4045,4045,4045,0
20230728,174200,268254400,4045,4045,4045,4045,0
20230728,174100,268254400,4045,4045,4045,4045,1628
20230728,174000,268254400,4045,4045,4045,4045,0
20230728,173900,268254400,4045,4045,4045,4045,0
20230728,173800,268254400,4045,4045,4045,4045,0
20230728,173700,268254400,4045,4045,4045,4045,0
20230728,173600,268254400,4045,4045,4045,4045,0
20230728,173500,268254400,4045,4045,4045,4045,0
20230728,173400,268254400,4045,4045,4045,4045,0
20230728,173300,268254400,4045,4045,4045,4045,0
20230728,173200,268254400,4045,4045,4045,4045,0
20230728,173100,268254400,4045,4045,4045,4045,0
20230728,173000,268254400,4045,4045,4045,4045,0
20230728,172900,268254400,4045,4045,4045,4045,0
20230728,172800,268254400,4045,4045,4045,4045,0
20230728,172700,268254400,4045,4045,4045,4045,0
20230728,172600,268254400,4045,4045,4045,4045,0
20230728,172500,268254400,4045,4045,4045,4045,0
20230728,172400,268254400,4045,4045,4045,4045,0
20230728,172300,268254400,4045,4045,4045,4045,0
20230728,172200,268254400,4045,4045,4045,4045,0
20230728,172100,268254400,4045,4045,4045,4045,0
20230728,172000,268254400,4045,4045,4045,4045,0
20230728,171900,268254400,4045,4045,4045,4045,0
20230728,171800,268254400,4045,4045,4045,4045,0
20230728,171700,268254400,4045,4045,4045,4045,0
20230728,171600,268254400,4045,4045,4045,4045,0
20230728,171500,268254400,4045,4045,4045,4045,0
20230728,171400,268254400,4045,4045,4045,4045,0
20230728,171300,268254400,4045,4045,4045,4045,0
20230728,171200,268254400,4045,4045,4045,4045,0
20230728,171100,268254400,4045,4045,4045,4045,1628
20230728,171000,268254400,4045,4045,4045,4045,0
20230728,170900,268254400,4045,4045,4045,4045,0
20230728,170800,268254400,4045,4045,4045,4045,0
20230728,170700,268254400,4045,4045,4045,4045,0
20230728,170600,268254400,4045,4045,4045,4045,0
20230728,170500,268254400,4045,4045,4045,4045,0
20230728,170400,268254400,4045,4045,4045,4045,0
20230728,170300,268254400,4045,4045,4045,4045,0
20230728,170200,268254400,4045,4045,4045,4045,0
20230728,170100,268254400,4045,4045,4045,4045,0
20230728,170000,268254400,4045,4045,4045,4045,0
20230728,165900,268254400,4045,4045,4045,4045,0
20230728,165800,268254400,4045,4045,4045,4045,0
20230728,165700,268254400,4045,4045,4045,4045,0
20230728,165600,268254400,4045,4045,4045,4045,0
20230728,165500,268254400,4045,4045,4045,4045,0
20230728,165400,268254400,4045,4045,4045,4045,0
20230728,165300,268254400,4045,4045,4045,4045,0
20230728,165200,268254400,4045,4045,4045,4045,0
20230728,165100,268254400,4045,4045,4045,4045,0
20230728,165000,268254400,4045,4045,4045,4045,0
20230728,164900,268254400,4045,4045,4045,4045,0
20230728,164800,268254400,4045,4045,4045,4045,0
20230728,164700,268254400,4045,4045,4045,4045,0
20230728,164600,268254400,4045,4045,4045,4045,0
20230728,164500,268254400,4045,4045,4045,4045,0
20230728,164400,268254400,4045,4045,4045,4045,0
20230728,164300,268254400,4045,4045,4045,4045,0
20230728,164200,268254400,4045,4045,4045,4045,0
20230728,164100,268254400,4045,4045,4045,4045,1628
20230728,164000,268254400,4045,4045,4045,4045,0
20230728,163900,268254400,4045,4045,4045,4045,0
20230728,163800,268254400,4045,4045,4045,4045,0
20230728,163700,268254400,4045,4045,4045,4045,0
20230728,163600,268254400,4045,4045,4045,4045,0
20230728,163500,268254400,4045,4045,4045,4045,0
20230728,163400,268254400,4045,4045,4045,4045,0
20230728,163300,268254400,4045,4045,4045,4045,0
20230728,163200,268254400,4045,4045,4045,4045,0
20230728,163100,268254400,4045,4045,4045,4045,0
20230728,163000,268254400,4045,4045,4045,4045,0
20230728,162900,268254400,4045,4045,4045,4045,0
20230728,162800,268254400,4045,4045,4045,4045,0
20230728,162700,268254400,4045,4045,4045,4045,0
20230728,162600,268254400,4045,4045,4045,4045,0
20230728,162500,268254400,4045,4045,4045,4045,0
20230728,162400,268254400,4045,4045,4045,4045,0
20230728,162300,268254400,4045,4045,4045,4045,0
20230728,162200,268254400,4045,4045,4045,4045,0
20230728,162100,268254400,4045,4045,4045,4045,0
20230728,162000,268254400,4045,4045,4045,4045,0
20230728,161900,268254400,4045,4045,4045,4045,0
20230728,161800,268254400,4045,4045,4045,4045,0
20230728,161700,268254400,4045,4045,4045,4045,0
20230728,161600,268254400,4045,4045,4045,4045,0
20230728,161500,268254400,4045,4045,4045,4045,0
20230728,161400,268254400,4045,4045,4045,4045,0
20230728,161300,268254400,4045,4045,4045,4045,0
20230728,161200,268254400,4045,4045,4045,4045,0
20230728,161100,268254400,4045,4045,4045,4045,1628
20230728,161000,268254400,4045,4045,4045,4045,0
20230728,160900,268254400,4045,4045,4045,4045,0
20230728,160800,268254400,4045,4045,4045,4045,0
20230728,160700,268254400,4045,4045,4045,4045,0
20230728,160600,268254400,4045,4045,4045,4045,0
20230728,160500,268254400,4045,4045,4045,4045,0
20230728,160400,268254400,4045,4045,4045,4045,0
20230728,160300,268254400,4045,4045,4045,4045,0
20230728,160200,268254400,4045,4045,4045,4045,0
20230728,160100,268254400,4045,4045,4045,4045,0
20230728,160000,268254400,4045,4045,4045,4045,0
20230728,155900,268254400,4045,4045,4045,4045,0
20230728,155800,268254400,4045,4045,4045,4045,0
20230728,155700,268254400,4045,4045,4045,4045,0
20230728,155600,268254400,4045,4045,4045,4045,0
20230728,155500,268254400,4045,4045,4045,4045,0
20230728,155400,268254400,4045,4045,4045,4045,0
20230728,155300,268254400,4045,4045,4045,4045,0
20230728,155200,268254400,4045,4045,4045,4045,0
20230728,155100,268254400,4045,4045,4045,4045,0
20230728,155000,268254400,4045,4045,4045,4045,0
20230728,154900,268254400,4045,4045,4045,4045,0
20230728,154800,268254400,4045,4045,4045,4045,0
20230728,154700,268254400,4045,4045,4045,4045,0
20230728,154600,268254400,4045,4045,4045,4045,0
20230728,154500,268254400,4045,4045,4045,4045,0
20230728,154400,268254400,4045,4045,4045,4045,0
20230728,154300,268254400,4045,4045,4045,4045,0
20230728,154200,268254400,4045,4045,4045,4045,0
20230728,154100,268254400,4045,4045,4045,4045,1628
20230728,154000,268254400,4045,4045,4045,4045,0
20230728,153900,268254400,4045,4045,4045,4045,0
20230728,153800,268254400,4045,4045,4045,4045,0
20230728,153700,268254400,4045,4045,4045,4045,0
20230728,153600,268254400,4045,4045,4045,4045,0
20230728,153500,268254400,4045,4045,4045,4045,0
20230728,153400,268254400,4045,4045,4045,4045,0
20230728,153300,268254400,4045,4045,4045,4045,0
20230728,153200,268254400,4045,4045,4045,4045,0
20230728,153100,268254400,4045,4045,4045,4045,0
20230728,153000,268254400,4045,4045,4045,4045,1628
20230728,152900,261669140,4035,4035,4035,4035,0
20230728,152800,261669140,4035,4035,4035,4035,0
20230728,152700,261669140,4035,4035,4035,4035,0
20230728,152600,261669140,4035,4035,4035,4035,0
20230728,152500,261669140,4035,4035,4035,4035,0
20230728,152400,261669140,4035,4035,4035,4035,0
20230728,152300,261669140,4035,4035,4035,4035,0
20230728,152200,261669140,4035,4035,4035,4035,0
20230728,152100,261669140,4035,4035,4035,4035,0
20230728,152000,261669140,4035,4035,4035,4035,0
20230728,151900,261669140,4035,4035,4035,4035,0
20230728,151800,261669140,4035,4030,4035,4030,1552
20230728,151700,255414570,4030,4030,4030,4030,2
20230728,151600,255406510,4030,4020,4030,4020,12
20230728,151500,255358240,4035,4035,4035,4035,0
20230728,151400,255358240,4035,4035,4035,4035,4700
20230728,151300,236393740,4035,4035,4035,4035,0
20230728,151200,236393740,4035,4035,4035,4035,0
20230728,151100,236393740,4035,4035,4035,4035,0
20230728,151000,236393740,4035,4035,4035,4035,900
20230728,150900,232762240,4035,4035,4035,4035,400
20230728,150800,231148240,4040,4040,4040,4040,0
20230728,150700,231148240,4040,4040,4040,4040,0
20230728,150600,231148240,4040,4015,4040,4015,1620
20230728,150500,224640460,4030,4030,4030,4030,447
20230728,150400,222839050,4055,4055,4055,4055,0
20230728,150300,222839050,4055,4030,4055,4015,3078
20230728,150200,210389950,4025,4025,4025,4025,738
20230728,150100,207419500,4025,4025,4025,4025,0
20230728,150000,207419500,4025,4025,4025,4025,100
20230728,145900,207017000,4025,4025,4025,4025,0
20230728,145800,207017000,4025,4025,4025,4025,0
20230728,145700,207017000,4025,4020,4025,4020,25
20230728,145600,206916480,4020,4020,4020,4020,167
20230728,145500,206245140,4020,4020,4020,4020,133
20230728,145400,205710480,4020,4020,4020,4020,444
20230728,145300,203925600,4020,4020,4020,4015,1005
20230728,145200,199885505,4015,4015,4015,4015,0
20230728,145100,199885505,4015,4020,4020,4015,280
20230728,145000,198760245,4020,4020,4020,4020,0
20230728,144900,198760245,4020,4020,4020,4020,25
20230728,144800,198659745,4020,4020,4020,4020,125
20230728,144700,198157245,4020,4020,4020,4020,0
20230728,144600,198157245,4020,4020,4020,4020,338
20230728,144500,196798485,4020,4020,4020,4020,0
20230728,144400,196798485,4020,4020,4020,4020,29
20230728,144300,196681905,4025,4025,4025,4025,3
20230728,144200,196669830,4020,4020,4020,4020,201
20230728,144100,195861810,4025,4020,4025,4020,401
20230728,144000,194249785,4020,4020,4020,4020,0
20230728,143900,194249785,4020,4020,4020,4020,0
20230728,143800,194249785,4020,4020,4020,4020,1
20230728,143700,194245765,4015,4015,4015,4015,0
20230728,143600,194245765,4015,4015,4015,4015,0
20230728,143500,194245765,4015,4015,4015,4015,112
20230728,143400,193796085,4015,4015,4015,4015,1
20230728,143300,193792070,4015,4015,4015,4015,0
20230728,143200,193792070,4015,4015,4015,4015,0
20230728,143100,193792070,4015,4020,4020,4015,587
20230728,143000,191432475,4025,4025,4025,4025,0
20230728,142900,191432475,4025,4025,4025,4025,0
20230728,142800,191432475,4025,4025,4025,4025,390
20230728,142700,189862725,4025,4025,4025,4025,659
20230728,142600,187210250,4030,4030,4030,4030,0
20230728,142500,187210250,4030,4030,4030,4030,4
20230728,142400,187194130,4030,4030,4030,4030,0
20230728,142300,187194130,4030,4030,4030,4030,0
20230728,142200,187194130,4030,4030,4030,4030,10
20230728,142100,187153830,4030,4030,4030,4030,0
20230728,142000,187153830,4030,4030,4030,4030,5
20230728,141900,187133680,4030,4030,4030,4030,5
20230728,141800,187113530,4030,4030,4030,4030,150
20230728,141700,186509030,4030,4030,4030,4030,0
20230728,141600,186509030,4030,4030,4030,4030,398
20230728,141500,184905090,4035,4035,4035,4035,0
20230728,141400,184905090,4035,4035,4035,4035,0
20230728,141300,184905090,4035,4035,4035,4035,0
20230728,141200,184905090,4035,4035,4035,4035,0
20230728,141100,184905090,4035,4035,4035,4035,0
20230728,141000,184905090,4035,4035,4035,4035,0
20230728,140900,184905090,4035,4035,4035,4035,0
20230728,140800,184905090,4035,4035,4035,4035,0
20230728,140700,184905090,4035,4035,4035,4035,0
20230728,140600,184905090,4035,4035,4035,4035,151
20230728,140500,184295805,4040,4040,4040,4040,0
20230728,140400,184295805,4040,4040,4040,4040,0
20230728,140300,184295805,4040,4040,4040,4040,0
20230728,140200,184295805,4040,4040,4040,4040,0
20230728,140100,184295805,4040,4040,4040,4040,1
20230728,140000,184291765,4035,4035,4035,4035,0
20230728,135900,184291765,4035,4035,4035,4035,0
20230728,135800,184291765,4035,4035,4035,4035,0
20230728,135700,184291765,4035,4035,4035,4035,0
20230728,135600,184291765,4035,4035,4035,4035,0
20230728,135500,184291765,4035,4035,4035,4035,1
20230728,135400,184287730,4040,4040,4040,4025,1159
20230728,135300,179613170,4045,4045,4045,4045,8
20230728,135200,179580810,4050,4050,4050,4050,0
20230728,135100,179580810,4050,4050,4050,4050,0
20230728,135000,179580810,4050,4050,4050,4050,0
20230728,134900,179580810,4050,4050,4050,4050,385
20230728,134800,178021560,4050,4050,4050,4050,0
20230728,134700,178021560,4050,4050,4050,4050,0
20230728,134600,178021560,4050,4050,4050,4050,0
20230728,134500,178021560,4050,4050,4050,4050,0
20230728,134400,178021560,4050,4050,4050,4050,0
20230728,134300,178021560,4050,4050,4050,4050,0
20230728,134200,178021560,4050,4050,4050,4050,100
20230728,134100,177616560,4045,4045,4045,4045,243
20230728,134000,176633625,4045,4045,4045,4045,350
20230728,133900,175217875,4035,4035,4035,4035,0
20230728,133800,175217875,4035,4035,4035,4035,1
20230728,133700,175213840,4045,4045,4045,4045,0
20230728,133600,175213840,4045,4045,4045,4045,0
20230728,133500,175213840,4045,4045,4045,4045,0
20230728,133400,175213840,4045,4045,4045,4045,0
20230728,133300,175213840,4045,4045,4045,4045,1
20230728,133200,175209795,4040,4040,4040,4040,0
20230728,133100,175209795,4040,4040,4040,4040,13
20230728,133000,175157275,4035,4035,4035,4035,0
20230728,132900,175157275,4035,4035,4035,4035,0
20230728,132800,175157275,4035,4035,4035,4035,0
20230728,132700,175157275,4035,4035,4035,4035,1
20230728,132600,175153240,4040,4040,4040,4040,300
20230728,132500,173941240,4045,4045,4045,4045,153
20230728,132400,173322355,4045,4045,4045,4045,0
20230728,132300,173322355,4045,4045,4045,4045,0
20230728,132200,173322355,4045,4045,4045,4045,0
20230728,132100,173322355,4045,4045,4045,4045,0
20230728,132000,173322355,4045,4045,4045,4045,1
20230728,131900,173318310,4040,4040,4040,4040,3
20230728,131800,173306190,4040,4040,4040,4040,0
20230728,131700,173306190,4040,4040,4040,4040,0
20230728,131600,173306190,4040,4040,4040,4040,0
20230728,131500,173306190,4040,4040,4040,4040,10
20230728,131400,173265790,4045,4045,4045,4045,0
20230728,131300,173265790,4045,4045,4045,4045,0
20230728,131200,173265790,4045,4045,4045,4045,564
20230728,131100,170984410,4045,4045,4045,4045,0
20230728,131000,170984410,4045,4045,4045,4045,0
20230728,130900,170984410,4045,4045,4045,4045,0
20230728,130800,170984410,4045,4045,4045,4045,104
20230728,130700,170563730,4045,4045,4045,4045,0
20230728,130600,170563730,4045,4045,4045,4045,109
20230728,130500,170122825,4045,4045,4045,4045,0
20230728,130400,170122825,4045,4045,4045,4045,0
20230728,130300,170122825,4045,4045,4045,4045,0
20230728,130200,170122825,4045,4045,4045,4045,0
20230728,130100,170122825,4045,4045,4045,4045,0
20230728,130000,170122825,4045,4045,4045,4045,0
20230728,125900,170122825,4045,4045,4045,4045,0
20230728,125800,170122825,4045,4045,4045,4045,0
20230728,125700,170122825,4045,4045,4045,4045,0
20230728,125600,170122825,4045,4045,4045,4045,0
20230728,125500,170122825,4045,4045,4045,4045,0
20230728,125400,170122825,4045,4045,4045,4045,0
20230728,125300,170122825,4045,4045,4045,4045,0
20230728,125200,170122825,4045,4030,4045,4030,2
20230728,125100,170114750,4045,4045,4045,4045,0
20230728,125000,170114750,4045,4045,4045,4045,0
20230728,124900,170114750,4045,4045,4045,4045,0
20230728,124800,170114750,4045,4045,4045,4045,0
20230728,124700,170114750,4045,4045,4045,4045,0
20230728,124600,170114750,4045,4040,4045,4040,3
20230728,124500,170102620,4040,4040,4040,4040,0
20230728,124400,170102620,4040,4040,4040,4040,16
20230728,124300,170037980,4040,4040,4040,4040,1
20230728,124200,170033940,4040,4040,4040,4040,1
20230728,124100,170029900,4045,4045,4045,4045,0
20230728,124000,170029900,4045,4045,4045,4045,0
20230728,123900,170029900,4045,4040,4045,4040,4
20230728,123800,170013725,4035,4035,4035,4035,168
20230728,123700,169335845,4030,4055,4055,4030,800
20230728,123600,166095020,4060,4060,4060,4060,0
20230728,123500,166095020,4060,4060,4060,4060,0
20230728,123400,166095020,4060,4055,4060,4055,400
20230728,123300,164471075,4060,4060,4060,4060,1
20230728,123200,164467015,4060,4060,4060,4060,501
20230728,123100,162432955,4055,4055,4055,4055,232
20230728,123000,161492195,4050,4050,4050,4050,0
20230728,122900,161492195,4050,4050,4050,4050,0
20230728,122800,161492195,4050,4050,4050,4050,354
20230728,122700,160058495,4050,4045,4050,4040,348
20230728,122600,158650465,4045,4040,4045,4040,539
20230728,122500,156471655,4040,4035,4040,4035,291
20230728,122400,155296430,4035,4035,4035,4035,480
20230728,122300,153359630,4030,4030,4030,4030,271
20230728,122200,152267500,4030,4030,4030,4030,0
20230728,122100,152267500,4030,4030,4030,4030,0
20230728,122000,152267500,4030,4030,4030,4030,0
20230728,121900,152267500,4030,4030,4030,4030,15
20230728,121800,152207050,4030,4025,4030,4025,609
20230728,121700,149753005,4025,4025,4025,4025,534
20230728,121600,147603655,4025,4025,4025,4025,0
20230728,121500,147603655,4025,4025,4025,4025,0
20230728,121400,147603655,4025,4025,4025,4025,1280
20230728,121300,142451655,4025,4025,4025,4025,0
20230728,121200,142451655,4025,4025,4025,4025,0
20230728,121100,142451655,4025,4025,4025,4025,0
20230728,121000,142451655,4025,4025,4025,4025,0
20230728,120900,142451655,4025,4025,4025,4025,0
20230728,120800,142451655,4025,4025,4025,4025,0
20230728,120700,142451655,4025,4025,4025,4025,0
20230728,120600,142451655,4025,4025,4025,4025,0
20230728,120500,142451655,4025,4025,4025,4025,21
20230728,120400,142367130,4025,4020,4025,4020,950
20230728,120300,138548065,4020,4020,4020,4020,0
20230728,120200,138548065,4020,4020,4020,4020,0
20230728,120100,138548065,4020,4020,4020,4020,0
20230728,120000,138548065,4020,4020,4020,4020,0
20230728,115900,138548065,4020,4020,4020,4020,0
20230728,115800,138548065,4020,4020,4020,4020,0
20230728,115700,138548065,4020,4020,4020,4020,0
20230728,115600,138548065,4020,4020,4020,4020,0
20230728,115500,138548065,4020,4020,4020,4020,0
20230728,115400,138548065,4020,4020,4020,4020,0
20230728,115300,138548065,4020,4020,4020,4020,0
20230728,115200,138548065,4020,4020,4020,4020,0
20230728,115100,138548065,4020,4020,4020,4020,0
20230728,115000,138548065,4020,4020,4020,4020,0
20230728,114900,138548065,4020,4020,4020,4020,0
20230728,114800,138548065,4020,4020,4020,4020,1
20230728,114700,138544045,4020,4020,4020,4020,0
20230728,114600,138544045,4020,4020,4020,4020,0
20230728,114500,138544045,4020,4020,4020,4020,0
20230728,114400,138544045,4020,4020,4020,4020,0
20230728,114300,138544045,4020,4020,4020,4020,0
20230728,114200,138544045,4020,4020,4020,4020,0
20230728,114100,138544045,4020,4020,4020,4020,0
20230728,114000,138544045,4020,4020,4020,4020,0
20230728,113900,138544045,4020,4020,4020,4020,20
20230728,113800,138463645,4015,4015,4015,4015,0
20230728,113700,138463645,4015,4015,4015,4015,0
20230728,113600,138463645,4015,4015,4015,4015,0
20230728,113500,138463645,4015,4015,4015,4015,0
20230728,113400,138463645,4015,4015,4015,4015,9
20230728,113300,138427510,4015,4020,4020,4015,105
20230728,113200,138005915,4015,4015,4015,4015,0
20230728,113100,138005915,4015,4015,4015,4015,0
20230728,113000,138005915,4015,4015,4015,4015,100
20230728,112900,137604415,4015,4015,4015,4015,0
20230728,112800,137604415,4015,4015,4015,4015,0
20230728,112700,137604415,4015,4015,4015,4015,0
20230728,112600,137604415,4015,4015,4015,4015,535
20230728,112500,135456390,4015,4015,4015,4015,0
20230728,112400,135456390,4015,4015,4015,4015,2724
20230728,112300,124519530,4020,4020,4020,4020,3508
20230728,112200,110417370,4015,4015,4015,4015,0
20230728,112100,110417370,4015,4020,4020,4015,186
20230728,112000,109669880,4020,4020,4020,4020,0
20230728,111900,109669880,4020,4015,4020,4010,539
20230728,111800,107506475,4020,4020,4020,4020,0
20230728,111700,107506475,4020,4020,4020,4020,1000
20230728,111600,103486475,4020,4020,4020,4020,400
20230728,111500,101878475,4020,4020,4020,4020,0
20230728,111400,101878475,4020,4020,4020,4020,0
20230728,111300,101878475,4020,4020,4020,4020,0
20230728,111200,101878475,4020,4020,4020,4020,0
20230728,111100,101878475,4020,4020,4020,4020,0
20230728,111000,101878475,4020,4020,4020,4020,1
20230728,110900,101874455,4015,4015,4015,4015,4
20230728,110800,101858395,4010,4015,4020,4010,174
20230728,110700,101159465,4015,4015,4015,4015,50
20230728,110600,100958715,4020,4010,4020,4010,21
20230728,110500,100874430,4015,4015,4015,4015,50
20230728,110400,100673680,4020,4020,4020,4020,0
20230728,110300,100673680,4020,4020,4020,4020,0
20230728,110200,100673680,4020,4020,4020,4020,21
20230728,110100,100589260,4020,4020,4020,4020,0
20230728,110000,100589260,4020,4020,4020,4020,100
20230728,105900,100187260,4020,4020,4020,4020,500
20230728,105800,98177260,4020,4020,4020,4020,50
20230728,105700,97976260,4020,4020,4020,4020,0
20230728,105600,97976260,4020,4020,4020,4020,0
20230728,105500,97976260,4020,4020,4020,4020,0
20230728,105400,97976260,4020,4020,4020,4020,0
20230728,105300,97976260,4020,4020,4020,4020,299
20230728,105200,96774280,4015,4015,4015,4015,0
20230728,105100,96774280,4015,4010,4015,4010,652
20230728,105000,94156745,4005,4005,4005,4005,1
20230728,104900,94152740,4005,4010,4010,4005,51
20230728,104800,93948235,4010,4010,4010,4010,0
20230728,104700,93948235,4010,4010,4010,4010,0
20230728,104600,93948235,4010,4010,4010,4010,74
20230728,104500,93651495,4015,4015,4015,4015,0
20230728,104400,93651495,4015,4015,4015,4015,0
20230728,104300,93651495,4015,4015,4015,4015,0
20230728,104200,93651495,4015,4015,4015,4015,0
20230728,104100,93651495,4015,4015,4015,4015,1
20230728,104000,93647480,4010,4010,4010,4010,0
20230728,103900,93647480,4010,4010,4010,4010,4
20230728,103800,93631440,4000,4010,4010,4000,51
20230728,103700,93426940,4010,4010,4010,4010,39
20230728,103600,93270550,4010,4010,4010,4010,62
20230728,103500,93021930,4010,4010,4010,4010,30
20230728,103400,92901630,4010,4010,4010,4010,0
20230728,103300,92901630,4010,4010,4010,4010,576
20230728,103200,90591870,4010,4010,4010,4010,100
20230728,103100,90190870,4010,4010,4010,4010,0
20230728,103000,90190870,4010,4010,4010,4010,0
20230728,102900,90190870,4010,4010,4010,4010,0
20230728,102800,90190870,4010,4010,4010,4010,0
20230728,102700,90190870,4010,4010,4010,4010,0
20230728,102600,90190870,4010,4010,4010,4010,0
20230728,102500,90190870,4010,4010,4010,4010,1
20230728,102400,90186860,4005,4005,4005,4005,2
20230728,102300,90178850,4010,4010,4010,4010,1
20230728,102200,90174840,4005,4005,4005,4005,0
20230728,102100,90174840,4005,4005,4005,4005,0
20230728,102000,90174840,4005,4005,4005,4005,0
20230728,101900,90174840,4005,4005,4005,4005,0
20230728,101800,90174840,4005,4005,4005,4005,0
20230728,101700,90174840,4005,4005,4005,4005,0
20230728,101600,90174840,4005,4005,4005,4005,0
20230728,101500,90174840,4005,4005,4005,4005,0
20230728,101400,90174840,4005,4005,4005,4005,0
20230728,101300,90174840,4005,4005,4005,4005,0
20230728,101200,90174840,4005,4005,4005,4005,1300
20230728,101100,84968340,4000,4000,4000,4000,226
20230728,101000,84064340,4000,4000,4000,4000,12
20230728,100900,84016340,4005,4005,4005,4005,0
20230728,100800,84016340,4005,4005,4005,4005,1
20230728,100700,84012335,4005,4005,4005,4005,0
20230728,100600,84012335,4005,4005,4005,4005,0
20230728,100500,84012335,4005,4005,4005,4005,0
20230728,100400,84012335,4005,4005,4005,4005,0
20230728,100300,84012335,4005,4005,4005,4005,151
20230728,100200,83407580,4005,4005,4005,4005,4
20230728,100100,83391560,4005,4005,4005,4005,20
20230728,100000,83311460,4000,4005,4005,4000,480
20230728,095900,81389260,4005,4005,4005,4005,0
20230728,095800,81389260,4005,4005,4005,4005,0
20230728,095700,81389260,4005,3995,4005,3995,146
20230728,095600,80805790,4005,4005,4005,4005,0
20230728,095500,80805790,4005,4005,4005,4005,0
20230728,095400,80805790,4005,4005,4005,4005,0
20230728,095300,80805790,4005,4005,4005,4005,1
20230728,095200,80801785,3995,3995,3995,3995,15
20230728,095100,80741860,3995,4000,4005,3995,46
20230728,095000,80558070,3995,3995,3995,3995,0
20230728,094900,80558070,3995,3990,3995,3990,67
20230728,094800,80290705,3990,3990,3990,3990,0
20230728,094700,80290705,3990,3990,3990,3990,0
20230728,094600,80290705,3990,3995,3995,3990,30
20230728,094500,80170905,3995,3995,3995,3995,3
20230728,094400,80158920,3995,3995,3995,3995,0
20230728,094300,80158920,3995,3995,3995,3995,0
20230728,094200,80158920,3995,4005,4005,3995,18
20230728,094100,80086950,4000,4000,4000,4000,0
20230728,094000,80086950,4000,4000,4000,4000,0
20230728,093900,80086950,4000,4000,4000,4000,0
20230728,093800,80086950,4000,4000,4005,4000,446
20230728,093700,78302670,4000,4000,4000,4000,3
20230728,093600,78290670,4000,4000,4000,4000,255
20230728,093500,77270670,4000,4000,4000,4000,445
20230728,093400,75490670,4000,3990,4000,3990,42
20230728,093300,75323000,3990,3990,3990,3990,163
20230728,093200,74672630,3990,3990,3990,3990,6
20230728,093100,74648690,4000,3985,4000,3985,254
20230728,093000,73634630,3985,3980,3985,3975,741
20230728,092900,70687505,3980,3990,3990,3980,1081
20230728,092800,66378535,4000,4000,4000,4000,10
20230728,092700,66338535,4000,4000,4000,4000,0
20230728,092600,66338535,4000,4000,4000,4000,0
20230728,092500,66338535,4000,4000,4000,4000,5
20230728,092400,66318535,4000,4000,4000,3990,79
20230728,092300,66003205,4000,4000,4000,4000,13
20230728,092200,65951205,4000,3990,4010,3990,918
20230728,092100,62276425,3990,3990,3990,3990,45
20230728,092000,62096875,3990,3990,3990,3990,13
20230728,091900,62045005,3990,3990,3990,3990,333
20230728,091800,60716335,4000,4000,4000,4000,523
20230728,091700,58624335,3980,3980,3980,3980,0
20230728,091600,58624335,3980,3980,3980,3980,0
20230728,091500,58624335,3980,3980,4000,3980,800
20230728,091400,55426255,3980,3990,3990,3975,996
20230728,091300,51462160,4000,4005,4005,4000,3068
20230728,091200,39189920,4010,4010,4010,4010,0
20230728,091100,39189920,4010,4010,4010,4010,0
20230728,091000,39189920,4010,4010,4010,4010,58
20230728,090900,38957340,4005,4005,4005,4005,2
20230728,090800,38949330,4005,4005,4005,4005,138
20230728,090700,38396640,4005,3995,4005,3995,1447
20230728,090600,32609485,3995,3990,3995,3990,586
20230728,090500,30269150,3950,3955,3980,3945,997
20230728,090400,26310475,3930,3930,3930,3930,0
20230728,090300,26310475,3930,3935,3935,3930,263
20230728,090200,25275885,3925,3960,3960,3925,4456
20230728,090100,7733360,3960,3995,3995,3960,1892
20230728,090000,237600,3960,3960,3960,3960,60