KissMeData/008470/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184700,29488075,4790,4790,4790,4790,275
20230727,184600,29488075,4790,4790,4790,4790,0
20230727,184500,29488075,4790,4790,4790,4790,0
20230727,184400,29488075,4790,4790,4790,4790,0
20230727,184300,29488075,4790,4790,4790,4790,0
20230727,184200,29488075,4790,4790,4790,4790,0
20230727,184100,29488075,4790,4790,4790,4790,0
20230727,184000,29488075,4790,4790,4790,4790,0
20230727,183900,29488075,4790,4790,4790,4790,0
20230727,183800,29488075,4790,4790,4790,4790,0
20230727,183700,29488075,4790,4790,4790,4790,0
20230727,183600,29488075,4790,4790,4790,4790,0
20230727,183500,29488075,4790,4790,4790,4790,0
20230727,183400,29488075,4790,4790,4790,4790,0
20230727,183300,29488075,4790,4790,4790,4790,0
20230727,183200,29488075,4790,4790,4790,4790,0
20230727,183100,29488075,4790,4790,4790,4790,0
20230727,183000,29488075,4790,4790,4790,4790,0
20230727,182900,29488075,4790,4790,4790,4790,0
20230727,182800,29488075,4790,4790,4790,4790,0
20230727,182700,29488075,4790,4790,4790,4790,0
20230727,182600,29488075,4790,4790,4790,4790,0
20230727,182500,29488075,4790,4790,4790,4790,0
20230727,182400,29488075,4790,4790,4790,4790,0
20230727,182300,29488075,4790,4790,4790,4790,0
20230727,182200,29488075,4790,4790,4790,4790,0
20230727,182100,29488075,4790,4790,4790,4790,0
20230727,182000,29488075,4790,4790,4790,4790,0
20230727,181900,29488075,4790,4790,4790,4790,0
20230727,181800,29488075,4790,4790,4790,4790,0
20230727,181700,29488075,4790,4790,4790,4790,275
20230727,181600,29488075,4790,4790,4790,4790,0
20230727,181500,29488075,4790,4790,4790,4790,0
20230727,181400,29488075,4790,4790,4790,4790,0
20230727,181300,29488075,4790,4790,4790,4790,0
20230727,181200,29488075,4790,4790,4790,4790,0
20230727,181100,29488075,4790,4790,4790,4790,0
20230727,181000,29488075,4790,4790,4790,4790,0
20230727,180900,29488075,4790,4790,4790,4790,0
20230727,180800,29488075,4790,4790,4790,4790,0
20230727,180700,29488075,4790,4790,4790,4790,0
20230727,180600,29488075,4790,4790,4790,4790,0
20230727,180500,29488075,4790,4790,4790,4790,0
20230727,180400,29488075,4790,4790,4790,4790,0
20230727,180300,29488075,4790,4790,4790,4790,0
20230727,180200,29488075,4790,4790,4790,4790,0
20230727,180100,29488075,4790,4790,4790,4790,0
20230727,180000,29488075,4790,4790,4790,4790,0
20230727,175900,29488075,4790,4790,4790,4790,0
20230727,175800,29488075,4790,4790,4790,4790,0
20230727,175700,29488075,4790,4790,4790,4790,0
20230727,175600,29488075,4790,4790,4790,4790,0
20230727,175500,29488075,4790,4790,4790,4790,0
20230727,175400,29488075,4790,4790,4790,4790,0
20230727,175300,29488075,4790,4790,4790,4790,0
20230727,175200,29488075,4790,4790,4790,4790,0
20230727,175100,29488075,4790,4790,4790,4790,0
20230727,175000,29488075,4790,4790,4790,4790,0
20230727,174900,29488075,4790,4790,4790,4790,0
20230727,174800,29488075,4790,4790,4790,4790,0
20230727,174700,29488075,4790,4790,4790,4790,275
20230727,174600,29488075,4790,4790,4790,4790,0
20230727,174500,29488075,4790,4790,4790,4790,0
20230727,174400,29488075,4790,4790,4790,4790,0
20230727,174300,29488075,4790,4790,4790,4790,0
20230727,174200,29488075,4790,4790,4790,4790,0
20230727,174100,29488075,4790,4790,4790,4790,0
20230727,174000,29488075,4790,4790,4790,4790,0
20230727,173900,29488075,4790,4790,4790,4790,0
20230727,173800,29488075,4790,4790,4790,4790,0
20230727,173700,29488075,4790,4790,4790,4790,0
20230727,173600,29488075,4790,4790,4790,4790,0
20230727,173500,29488075,4790,4790,4790,4790,0
20230727,173400,29488075,4790,4790,4790,4790,0
20230727,173300,29488075,4790,4790,4790,4790,0
20230727,173200,29488075,4790,4790,4790,4790,0
20230727,173100,29488075,4790,4790,4790,4790,0
20230727,173000,29488075,4790,4790,4790,4790,0
20230727,172900,29488075,4790,4790,4790,4790,0
20230727,172800,29488075,4790,4790,4790,4790,0
20230727,172700,29488075,4790,4790,4790,4790,0
20230727,172600,29488075,4790,4790,4790,4790,0
20230727,172500,29488075,4790,4790,4790,4790,0
20230727,172400,29488075,4790,4790,4790,4790,0
20230727,172300,29488075,4790,4790,4790,4790,0
20230727,172200,29488075,4790,4790,4790,4790,0
20230727,172100,29488075,4790,4790,4790,4790,0
20230727,172000,29488075,4790,4790,4790,4790,0
20230727,171900,29488075,4790,4790,4790,4790,0
20230727,171800,29488075,4790,4790,4790,4790,0
20230727,171700,29488075,4790,4790,4790,4790,275
20230727,171600,29488075,4790,4790,4790,4790,0
20230727,171500,29488075,4790,4790,4790,4790,0
20230727,171400,29488075,4790,4790,4790,4790,0
20230727,171300,29488075,4790,4790,4790,4790,0
20230727,171200,29488075,4790,4790,4790,4790,0
20230727,171100,29488075,4790,4790,4790,4790,0
20230727,171000,29488075,4790,4790,4790,4790,0
20230727,170900,29488075,4790,4790,4790,4790,0
20230727,170800,29488075,4790,4790,4790,4790,0
20230727,170700,29488075,4790,4790,4790,4790,0
20230727,170600,29488075,4790,4790,4790,4790,0
20230727,170500,29488075,4790,4790,4790,4790,0
20230727,170400,29488075,4790,4790,4790,4790,0
20230727,170300,29488075,4790,4790,4790,4790,0
20230727,170200,29488075,4790,4790,4790,4790,0
20230727,170100,29488075,4790,4790,4790,4790,0
20230727,170000,29488075,4790,4790,4790,4790,0
20230727,165900,29488075,4790,4790,4790,4790,0
20230727,165800,29488075,4790,4790,4790,4790,0
20230727,165700,29488075,4790,4790,4790,4790,0
20230727,165600,29488075,4790,4790,4790,4790,0
20230727,165500,29488075,4790,4790,4790,4790,0
20230727,165400,29488075,4790,4790,4790,4790,0
20230727,165300,29488075,4790,4790,4790,4790,0
20230727,165200,29488075,4790,4790,4790,4790,0
20230727,165100,29488075,4790,4790,4790,4790,0
20230727,165000,29488075,4790,4790,4790,4790,0
20230727,164900,29488075,4790,4790,4790,4790,0
20230727,164800,29488075,4790,4790,4790,4790,0
20230727,164700,29488075,4790,4790,4790,4790,275
20230727,164600,29488075,4790,4790,4790,4790,0
20230727,164500,29488075,4790,4790,4790,4790,0
20230727,164400,29488075,4790,4790,4790,4790,0
20230727,164300,29488075,4790,4790,4790,4790,0
20230727,164200,29488075,4790,4790,4790,4790,0
20230727,164100,29488075,4790,4790,4790,4790,0
20230727,164000,29488075,4790,4790,4790,4790,0
20230727,163900,29488075,4790,4790,4790,4790,0
20230727,163800,29488075,4790,4790,4790,4790,0
20230727,163700,29488075,4790,4790,4790,4790,0
20230727,163600,29488075,4790,4790,4790,4790,0
20230727,163500,29488075,4790,4790,4790,4790,0
20230727,163400,29488075,4790,4790,4790,4790,0
20230727,163300,29488075,4790,4790,4790,4790,0
20230727,163200,29488075,4790,4790,4790,4790,0
20230727,163100,29488075,4790,4790,4790,4790,0
20230727,163000,29488075,4790,4790,4790,4790,0
20230727,162900,29488075,4790,4790,4790,4790,0
20230727,162800,29488075,4790,4790,4790,4790,0
20230727,162700,29488075,4790,4790,4790,4790,0
20230727,162600,29488075,4790,4790,4790,4790,0
20230727,162500,29488075,4790,4790,4790,4790,0
20230727,162400,29488075,4790,4790,4790,4790,0
20230727,162300,29488075,4790,4790,4790,4790,0
20230727,162200,29488075,4790,4790,4790,4790,0
20230727,162100,29488075,4790,4790,4790,4790,0
20230727,162000,29488075,4790,4790,4790,4790,0
20230727,161900,29488075,4790,4790,4790,4790,0
20230727,161800,29488075,4790,4790,4790,4790,0
20230727,161700,29488075,4790,4790,4790,4790,275
20230727,161600,29488075,4790,4790,4790,4790,0
20230727,161500,29488075,4790,4790,4790,4790,0
20230727,161400,29488075,4790,4790,4790,4790,0
20230727,161300,29488075,4790,4790,4790,4790,0
20230727,161200,29488075,4790,4790,4790,4790,0
20230727,161100,29488075,4790,4790,4790,4790,0
20230727,161000,29488075,4790,4790,4790,4790,0
20230727,160900,29488075,4790,4790,4790,4790,0
20230727,160800,29488075,4790,4790,4790,4790,0
20230727,160700,29488075,4790,4790,4790,4790,0
20230727,160600,29488075,4790,4790,4790,4790,0
20230727,160500,29488075,4790,4790,4790,4790,0
20230727,160400,29488075,4790,4790,4790,4790,0
20230727,160300,29488075,4790,4790,4790,4790,0
20230727,160200,29488075,4790,4790,4790,4790,0
20230727,160100,29488075,4790,4790,4790,4790,0
20230727,160000,29488075,4790,4790,4790,4790,0
20230727,155900,29488075,4790,4790,4790,4790,0
20230727,155800,29488075,4790,4790,4790,4790,0
20230727,155700,29488075,4790,4790,4790,4790,0
20230727,155600,29488075,4790,4790,4790,4790,0
20230727,155500,29488075,4790,4790,4790,4790,0
20230727,155400,29488075,4790,4790,4790,4790,0
20230727,155300,29488075,4790,4790,4790,4790,0
20230727,155200,29488075,4790,4790,4790,4790,0
20230727,155100,29488075,4790,4790,4790,4790,0
20230727,155000,29488075,4790,4790,4790,4790,0
20230727,154900,29488075,4790,4790,4790,4790,0
20230727,154800,29488075,4790,4790,4790,4790,0
20230727,154700,29488075,4790,4790,4790,4790,275
20230727,154600,29488075,4790,4790,4790,4790,0
20230727,154500,29488075,4790,4790,4790,4790,0
20230727,154400,29488075,4790,4790,4790,4790,0
20230727,154300,29488075,4790,4790,4790,4790,0
20230727,154200,29488075,4790,4790,4790,4790,0
20230727,154100,29488075,4790,4790,4790,4790,0
20230727,154000,29488075,4790,4790,4790,4790,0
20230727,153900,29488075,4790,4790,4790,4790,0
20230727,153800,29488075,4790,4790,4790,4790,0
20230727,153700,29488075,4790,4790,4790,4790,0
20230727,153600,29488075,4790,4790,4790,4790,0
20230727,153500,29488075,4790,4790,4790,4790,0
20230727,153400,29488075,4790,4790,4790,4790,0
20230727,153300,29488075,4790,4790,4790,4790,0
20230727,153200,29488075,4790,4790,4790,4790,0
20230727,153100,29488075,4790,4790,4790,4790,0
20230727,153000,29488075,4790,4790,4790,4790,275
20230727,152900,28170825,4795,4795,4795,4795,0
20230727,152800,28170825,4795,4795,4795,4795,0
20230727,152700,28170825,4795,4795,4795,4795,0
20230727,152600,28170825,4795,4795,4795,4795,0
20230727,152500,28170825,4795,4795,4795,4795,0
20230727,152400,28170825,4795,4795,4795,4795,0
20230727,152300,28170825,4795,4795,4795,4795,0
20230727,152200,28170825,4795,4795,4795,4795,0
20230727,152100,28170825,4795,4795,4795,4795,0
20230727,152000,28170825,4795,4795,4795,4795,0
20230727,151900,28170825,4795,4795,4795,4795,0
20230727,151800,28170825,4795,4795,4795,4795,0
20230727,151700,28170825,4795,4795,4795,4795,0
20230727,151600,28170825,4795,4795,4795,4795,248
20230727,151500,26981665,4795,4795,4795,4795,48
20230727,151400,26751505,4795,4795,4795,4795,0
20230727,151300,26751505,4795,4795,4795,4795,0
20230727,151200,26751505,4795,4795,4795,4795,0
20230727,151100,26751505,4795,4795,4795,4795,0
20230727,151000,26751505,4795,4795,4795,4795,0
20230727,150900,26751505,4795,4795,4795,4795,0
20230727,150800,26751505,4795,4795,4795,4795,0
20230727,150700,26751505,4795,4795,4795,4795,0
20230727,150600,26751505,4795,4795,4795,4795,50
20230727,150500,26511755,4760,4760,4760,4760,0
20230727,150400,26511755,4760,4760,4760,4760,50
20230727,150300,26273755,4760,4760,4760,4760,0
20230727,150200,26273755,4760,4760,4760,4760,0
20230727,150100,26273755,4760,4775,4775,4760,196
20230727,150000,25339465,4810,4810,4810,4810,0
20230727,145900,25339465,4810,4810,4810,4810,0
20230727,145800,25339465,4810,4810,4810,4810,0
20230727,145700,25339465,4810,4810,4810,4810,1
20230727,145600,25334655,4770,4785,4785,4770,294
20230727,145500,23929570,4785,4790,4790,4785,76
20230727,145400,23565905,4805,4805,4805,4805,0
20230727,145300,23565905,4805,4805,4805,4805,0
20230727,145200,23565905,4805,4805,4805,4805,0
20230727,145100,23565905,4805,4805,4805,4805,0
20230727,145000,23565905,4805,4805,4805,4805,0
20230727,144900,23565905,4805,4805,4805,4805,0
20230727,144800,23565905,4805,4805,4805,4805,0
20230727,144700,23565905,4805,4805,4805,4805,0
20230727,144600,23565905,4805,4805,4805,4805,0
20230727,144500,23565905,4805,4805,4805,4805,0
20230727,144400,23565905,4805,4805,4805,4805,0
20230727,144300,23565905,4805,4805,4805,4805,0
20230727,144200,23565905,4805,4805,4805,4805,0
20230727,144100,23565905,4805,4805,4805,4805,0
20230727,144000,23565905,4805,4805,4805,4805,0
20230727,143900,23565905,4805,4805,4805,4805,0
20230727,143800,23565905,4805,4805,4805,4805,0
20230727,143700,23565905,4805,4805,4805,4805,0
20230727,143600,23565905,4805,4805,4805,4805,0
20230727,143500,23565905,4805,4805,4805,4805,0
20230727,143400,23565905,4805,4805,4805,4805,0
20230727,143300,23565905,4805,4805,4805,4805,0
20230727,143200,23565905,4805,4805,4805,4805,0
20230727,143100,23565905,4805,4800,4805,4800,51
20230727,143000,23321080,4800,4800,4800,4800,0
20230727,142900,23321080,4800,4800,4800,4800,0
20230727,142800,23321080,4800,4800,4800,4800,0
20230727,142700,23321080,4800,4800,4800,4800,210
20230727,142600,22313080,4800,4800,4800,4800,0
20230727,142500,22313080,4800,4800,4800,4800,0
20230727,142400,22313080,4800,4800,4800,4800,0
20230727,142300,22313080,4800,4800,4800,4800,0
20230727,142200,22313080,4800,4800,4800,4800,0
20230727,142100,22313080,4800,4800,4800,4800,0
20230727,142000,22313080,4800,4795,4800,4795,166
20230727,141900,21517030,4800,4800,4800,4800,0
20230727,141800,21517030,4800,4800,4800,4800,0
20230727,141700,21517030,4800,4800,4800,4800,0
20230727,141600,21517030,4800,4800,4800,4800,0
20230727,141500,21517030,4800,4800,4800,4800,0
20230727,141400,21517030,4800,4800,4800,4800,0
20230727,141300,21517030,4800,4800,4800,4800,0
20230727,141200,21517030,4800,4800,4800,4800,0
20230727,141100,21517030,4800,4800,4800,4800,0
20230727,141000,21517030,4800,4800,4800,4800,1
20230727,140900,21512230,4800,4800,4800,4800,2
20230727,140800,21502630,4800,4800,4800,4800,1
20230727,140700,21497830,4800,4800,4800,4800,0
20230727,140600,21497830,4800,4800,4800,4800,0
20230727,140500,21497830,4800,4800,4800,4800,0
20230727,140400,21497830,4800,4800,4800,4800,0
20230727,140300,21497830,4800,4800,4800,4800,0
20230727,140200,21497830,4800,4800,4800,4800,0
20230727,140100,21497830,4800,4800,4800,4800,0
20230727,140000,21497830,4800,4800,4800,4800,0
20230727,135900,21497830,4800,4800,4800,4800,0
20230727,135800,21497830,4800,4800,4800,4800,0
20230727,135700,21497830,4800,4800,4800,4800,0
20230727,135600,21497830,4800,4800,4800,4800,0
20230727,135500,21497830,4800,4800,4800,4800,0
20230727,135400,21497830,4800,4800,4800,4800,0
20230727,135300,21497830,4800,4800,4800,4800,0
20230727,135200,21497830,4800,4800,4800,4800,0
20230727,135100,21497830,4800,4800,4800,4800,0
20230727,135000,21497830,4800,4800,4800,4800,0
20230727,134900,21497830,4800,4800,4800,4800,0
20230727,134800,21497830,4800,4800,4800,4800,0
20230727,134700,21497830,4800,4800,4800,4800,0
20230727,134600,21497830,4800,4800,4800,4800,0
20230727,134500,21497830,4800,4800,4800,4800,0
20230727,134400,21497830,4800,4800,4800,4800,0
20230727,134300,21497830,4800,4800,4800,4800,0
20230727,134200,21497830,4800,4800,4800,4800,15
20230727,134100,21425830,4800,4800,4800,4800,0
20230727,134000,21425830,4800,4800,4800,4800,0
20230727,133900,21425830,4800,4800,4800,4800,0
20230727,133800,21425830,4800,4800,4800,4800,1
20230727,133700,21421030,4785,4785,4785,4785,0
20230727,133600,21421030,4785,4785,4785,4785,0
20230727,133500,21421030,4785,4785,4785,4785,0
20230727,133400,21421030,4785,4785,4785,4785,0
20230727,133300,21421030,4785,4785,4785,4785,0
20230727,133200,21421030,4785,4785,4785,4785,0
20230727,133100,21421030,4785,4785,4785,4785,39
20230727,133000,21234415,4800,4800,4800,4800,0
20230727,132900,21234415,4800,4800,4800,4800,0
20230727,132800,21234415,4800,4800,4800,4800,100
20230727,132700,20754415,4785,4785,4785,4785,0
20230727,132600,20754415,4785,4785,4785,4785,1
20230727,132500,20749630,4785,4785,4785,4785,0
20230727,132400,20749630,4785,4785,4785,4785,0
20230727,132300,20749630,4785,4785,4785,4785,0
20230727,132200,20749630,4785,4785,4785,4785,0
20230727,132100,20749630,4785,4785,4785,4785,100
20230727,132000,20271130,4780,4780,4780,4780,0
20230727,131900,20271130,4780,4775,4780,4775,55
20230727,131800,20008255,4775,4775,4775,4775,0
20230727,131700,20008255,4775,4775,4775,4775,0
20230727,131600,20008255,4775,4775,4775,4775,0
20230727,131500,20008255,4775,4775,4775,4775,0
20230727,131400,20008255,4775,4775,4775,4775,0
20230727,131300,20008255,4775,4775,4775,4775,5
20230727,131200,19984380,4800,4800,4800,4800,0
20230727,131100,19984380,4800,4800,4800,4800,0
20230727,131000,19984380,4800,4800,4800,4800,0
20230727,130900,19984380,4800,4800,4800,4800,0
20230727,130800,19984380,4800,4800,4800,4800,0
20230727,130700,19984380,4800,4800,4800,4800,0
20230727,130600,19984380,4800,4800,4800,4800,0
20230727,130500,19984380,4800,4800,4800,4800,0
20230727,130400,19984380,4800,4800,4800,4800,0
20230727,130300,19984380,4800,4800,4800,4800,0
20230727,130200,19984380,4800,4800,4800,4800,0
20230727,130100,19984380,4800,4800,4800,4800,0
20230727,130000,19984380,4800,4800,4800,4800,0
20230727,125900,19984380,4800,4800,4800,4800,0
20230727,125800,19984380,4800,4800,4800,4800,0
20230727,125700,19984380,4800,4800,4800,4800,0
20230727,125600,19984380,4800,4800,4800,4800,0
20230727,125500,19984380,4800,4800,4800,4800,0
20230727,125400,19984380,4800,4800,4800,4800,0
20230727,125300,19984380,4800,4800,4800,4800,0
20230727,125200,19984380,4800,4800,4800,4800,0
20230727,125100,19984380,4800,4800,4800,4800,0
20230727,125000,19984380,4800,4800,4800,4800,0
20230727,124900,19984380,4800,4800,4800,4800,0
20230727,124800,19984380,4800,4800,4800,4800,0
20230727,124700,19984380,4800,4800,4800,4800,0
20230727,124600,19984380,4800,4800,4800,4800,0
20230727,124500,19984380,4800,4800,4800,4800,0
20230727,124400,19984380,4800,4800,4800,4800,0
20230727,124300,19984380,4800,4800,4800,4800,0
20230727,124200,19984380,4800,4800,4800,4800,0
20230727,124100,19984380,4800,4800,4800,4800,0
20230727,124000,19984380,4800,4800,4800,4800,0
20230727,123900,19984380,4800,4800,4800,4800,0
20230727,123800,19984380,4800,4800,4800,4800,0
20230727,123700,19984380,4800,4800,4800,4800,0
20230727,123600,19984380,4800,4800,4800,4800,0
20230727,123500,19984380,4800,4800,4800,4800,0
20230727,123400,19984380,4800,4800,4800,4800,0
20230727,123300,19984380,4800,4765,4800,4765,16
20230727,123200,19907885,4750,4750,4750,4750,0
20230727,123100,19907885,4750,4750,4750,4750,0
20230727,123000,19907885,4750,4750,4750,4750,0
20230727,122900,19907885,4750,4750,4750,4750,0
20230727,122800,19907885,4750,4750,4750,4750,50
20230727,122700,19670385,4755,4755,4755,4755,0
20230727,122600,19670385,4755,4755,4755,4755,0
20230727,122500,19670385,4755,4755,4755,4755,0
20230727,122400,19670385,4755,4755,4755,4755,0
20230727,122300,19670385,4755,4755,4755,4755,0
20230727,122200,19670385,4755,4755,4755,4755,0
20230727,122100,19670385,4755,4755,4755,4755,0
20230727,122000,19670385,4755,4755,4755,4755,0
20230727,121900,19670385,4755,4755,4755,4755,0
20230727,121800,19670385,4755,4755,4755,4755,0
20230727,121700,19670385,4755,4755,4755,4755,0
20230727,121600,19670385,4755,4755,4755,4755,0
20230727,121500,19670385,4755,4755,4755,4755,157
20230727,121400,18923850,4765,4765,4765,4765,0
20230727,121300,18923850,4765,4765,4765,4765,0
20230727,121200,18923850,4765,4765,4765,4765,0
20230727,121100,18923850,4765,4765,4765,4765,0
20230727,121000,18923850,4765,4765,4765,4765,0
20230727,120900,18923850,4765,4765,4765,4765,0
20230727,120800,18923850,4765,4765,4765,4765,0
20230727,120700,18923850,4765,4765,4765,4765,0
20230727,120600,18923850,4765,4765,4765,4765,0
20230727,120500,18923850,4765,4765,4765,4765,0
20230727,120400,18923850,4765,4765,4765,4765,0
20230727,120300,18923850,4765,4765,4765,4765,20
20230727,120200,18828550,4780,4780,4780,4780,0
20230727,120100,18828550,4780,4780,4780,4780,0
20230727,120000,18828550,4780,4780,4780,4780,0
20230727,115900,18828550,4780,4780,4780,4780,0
20230727,115800,18828550,4780,4780,4780,4780,0
20230727,115700,18828550,4780,4780,4780,4780,0
20230727,115600,18828550,4780,4780,4780,4780,50
20230727,115500,18589550,4790,4790,4790,4790,0
20230727,115400,18589550,4790,4790,4790,4790,0
20230727,115300,18589550,4790,4790,4790,4790,0
20230727,115200,18589550,4790,4790,4790,4790,0
20230727,115100,18589550,4790,4790,4790,4790,0
20230727,115000,18589550,4790,4790,4790,4790,0
20230727,114900,18589550,4790,4790,4790,4790,0
20230727,114800,18589550,4790,4790,4790,4790,0
20230727,114700,18589550,4790,4770,4790,4770,30
20230727,114600,18446195,4770,4770,4770,4770,0
20230727,114500,18446195,4770,4770,4770,4770,0
20230727,114400,18446195,4770,4770,4770,4770,0
20230727,114300,18446195,4770,4770,4770,4770,0
20230727,114200,18446195,4770,4770,4770,4770,0
20230727,114100,18446195,4770,4770,4770,4770,0
20230727,114000,18446195,4770,4770,4770,4770,0
20230727,113900,18446195,4770,4770,4770,4770,0
20230727,113800,18446195,4770,4770,4770,4770,0
20230727,113700,18446195,4770,4765,4770,4765,20
20230727,113600,18350880,4765,4765,4765,4765,0
20230727,113500,18350880,4765,4765,4765,4765,0
20230727,113400,18350880,4765,4765,4765,4765,0
20230727,113300,18350880,4765,4760,4765,4760,35
20230727,113200,18184230,4765,4755,4765,4755,30
20230727,113100,18041330,4755,4750,4755,4750,4
20230727,113000,18022320,4745,4740,4745,4740,941
20230727,112900,13557835,4740,4740,4740,4740,20
20230727,112800,13463035,4740,4740,4740,4740,0
20230727,112700,13463035,4740,4740,4740,4740,0
20230727,112600,13463035,4740,4740,4740,4740,10
20230727,112500,13415635,4740,4740,4740,4740,0
20230727,112400,13415635,4740,4740,4740,4740,0
20230727,112300,13415635,4740,4740,4740,4740,0
20230727,112200,13415635,4740,4740,4740,4740,12
20230727,112100,13358755,4740,4740,4740,4740,0
20230727,112000,13358755,4740,4740,4740,4740,0
20230727,111900,13358755,4740,4740,4740,4740,10
20230727,111800,13311355,4740,4740,4740,4740,0
20230727,111700,13311355,4740,4740,4740,4740,0
20230727,111600,13311355,4740,4740,4740,4740,0
20230727,111500,13311355,4740,4740,4740,4740,0
20230727,111400,13311355,4740,4740,4740,4740,0
20230727,111300,13311355,4740,4740,4740,4740,0
20230727,111200,13311355,4740,4740,4740,4740,0
20230727,111100,13311355,4740,4740,4740,4740,0
20230727,111000,13311355,4740,4740,4740,4740,0
20230727,110900,13311355,4740,4740,4740,4740,0
20230727,110800,13311355,4740,4740,4740,4740,0
20230727,110700,13311355,4740,4740,4740,4740,0
20230727,110600,13311355,4740,4740,4740,4740,0
20230727,110500,13311355,4740,4735,4740,4735,13
20230727,110400,13249795,4740,4740,4740,4740,0
20230727,110300,13249795,4740,4740,4740,4740,0
20230727,110200,13249795,4740,4740,4740,4740,0
20230727,110100,13249795,4740,4740,4740,4740,0
20230727,110000,13249795,4740,4740,4740,4740,0
20230727,105900,13249795,4740,4740,4740,4740,0
20230727,105800,13249795,4740,4740,4740,4740,0
20230727,105700,13249795,4740,4740,4740,4740,0
20230727,105600,13249795,4740,4740,4740,4740,0
20230727,105500,13249795,4740,4740,4740,4740,0
20230727,105400,13249795,4740,4740,4740,4740,0
20230727,105300,13249795,4740,4740,4740,4740,0
20230727,105200,13249795,4740,4740,4740,4740,0
20230727,105100,13249795,4740,4740,4740,4740,0
20230727,105000,13249795,4740,4740,4740,4740,0
20230727,104900,13249795,4740,4740,4740,4740,0
20230727,104800,13249795,4740,4740,4740,4740,0
20230727,104700,13249795,4740,4740,4740,4740,0
20230727,104600,13249795,4740,4740,4740,4740,0
20230727,104500,13249795,4740,4740,4740,4740,0
20230727,104400,13249795,4740,4740,4740,4740,0
20230727,104300,13249795,4740,4740,4740,4740,30
20230727,104200,13107595,4740,4740,4740,4740,0
20230727,104100,13107595,4740,4740,4740,4740,0
20230727,104000,13107595,4740,4740,4740,4740,0
20230727,103900,13107595,4740,4740,4740,4740,0
20230727,103800,13107595,4740,4740,4740,4740,0
20230727,103700,13107595,4740,4740,4740,4740,0
20230727,103600,13107595,4740,4740,4740,4740,0
20230727,103500,13107595,4740,4740,4740,4740,0
20230727,103400,13107595,4740,4740,4740,4740,0
20230727,103300,13107595,4740,4740,4740,4740,0
20230727,103200,13107595,4740,4740,4740,4740,0
20230727,103100,13107595,4740,4740,4740,4740,0
20230727,103000,13107595,4740,4740,4740,4740,0
20230727,102900,13107595,4740,4740,4740,4740,0
20230727,102800,13107595,4740,4740,4740,4740,0
20230727,102700,13107595,4740,4740,4740,4740,0
20230727,102600,13107595,4740,4740,4740,4740,0
20230727,102500,13107595,4740,4740,4740,4740,0
20230727,102400,13107595,4740,4740,4740,4740,0
20230727,102300,13107595,4740,4740,4740,4740,0
20230727,102200,13107595,4740,4740,4740,4740,0
20230727,102100,13107595,4740,4740,4740,4740,0
20230727,102000,13107595,4740,4740,4740,4740,0
20230727,101900,13107595,4740,4740,4740,4740,0
20230727,101800,13107595,4740,4740,4740,4740,0
20230727,101700,13107595,4740,4740,4740,4740,0
20230727,101600,13107595,4740,4740,4740,4740,0
20230727,101500,13107595,4740,4740,4740,4740,0
20230727,101400,13107595,4740,4740,4740,4740,0
20230727,101300,13107595,4740,4740,4740,4740,0
20230727,101200,13107595,4740,4740,4740,4740,0
20230727,101100,13107595,4740,4740,4740,4740,0
20230727,101000,13107595,4740,4740,4740,4740,0
20230727,100900,13107595,4740,4740,4740,4740,0
20230727,100800,13107595,4740,4740,4740,4740,0
20230727,100700,13107595,4740,4740,4740,4740,0
20230727,100600,13107595,4740,4740,4740,4740,0
20230727,100500,13107595,4740,4740,4740,4740,0
20230727,100400,13107595,4740,4740,4740,4740,0
20230727,100300,13107595,4740,4740,4740,4740,0
20230727,100200,13107595,4740,4740,4740,4740,0
20230727,100100,13107595,4740,4740,4740,4740,0
20230727,100000,13107595,4740,4740,4740,4740,0
20230727,095900,13107595,4740,4740,4740,4740,0
20230727,095800,13107595,4740,4740,4740,4740,0
20230727,095700,13107595,4740,4740,4740,4740,0
20230727,095600,13107595,4740,4740,4740,4740,0
20230727,095500,13107595,4740,4740,4740,4740,0
20230727,095400,13107595,4740,4740,4740,4740,0
20230727,095300,13107595,4740,4740,4740,4740,0
20230727,095200,13107595,4740,4740,4740,4740,0
20230727,095100,13107595,4740,4740,4740,4740,0
20230727,095000,13107595,4740,4740,4740,4740,5
20230727,094900,13083895,4725,4725,4725,4725,0
20230727,094800,13083895,4725,4730,4730,4725,30
20230727,094700,12942095,4735,4735,4735,4735,0
20230727,094600,12942095,4735,4735,4735,4735,0
20230727,094500,12942095,4735,4735,4735,4735,0
20230727,094400,12942095,4735,4735,4735,4735,50
20230727,094300,12705345,4720,4720,4720,4720,0
20230727,094200,12705345,4720,4720,4720,4720,0
20230727,094100,12705345,4720,4720,4720,4720,180
20230727,094000,11855745,4740,4740,4740,4740,0
20230727,093900,11855745,4740,4740,4740,4740,0
20230727,093800,11855745,4740,4740,4740,4740,0
20230727,093700,11855745,4740,4740,4740,4740,0
20230727,093600,11855745,4740,4740,4740,4740,0
20230727,093500,11855745,4740,4740,4740,4740,0
20230727,093400,11855745,4740,4740,4740,4740,0
20230727,093300,11855745,4740,4740,4740,4740,0
20230727,093200,11855745,4740,4740,4740,4740,0
20230727,093100,11855745,4740,4740,4740,4740,2
20230727,093000,11846265,4740,4740,4740,4740,0
20230727,092900,11846265,4740,4740,4740,4740,15
20230727,092800,11775165,4740,4720,4740,4720,246
20230727,092700,10614005,4720,4720,4720,4720,0
20230727,092600,10614005,4720,4705,4720,4705,58
20230727,092500,10341070,4705,4705,4705,4705,0
20230727,092400,10341070,4705,4705,4705,4705,0
20230727,092300,10341070,4705,4705,4705,4705,7
20230727,092200,10308135,4700,4700,4700,4700,1160
20230727,092100,4856135,4700,4700,4700,4700,0
20230727,092000,4856135,4700,4700,4700,4700,0
20230727,091900,4856135,4700,4700,4700,4700,0
20230727,091800,4856135,4700,4700,4700,4700,0
20230727,091700,4856135,4700,4690,4700,4690,98
20230727,091600,4396015,4690,4690,4690,4690,50
20230727,091500,4161515,4690,4690,4690,4690,0
20230727,091400,4161515,4690,4690,4690,4690,30
20230727,091300,4020815,4690,4690,4690,4690,0
20230727,091200,4020815,4690,4690,4690,4690,0
20230727,091100,4020815,4690,4685,4690,4685,3
20230727,091000,4006755,4685,4685,4685,4685,100
20230727,090900,3538255,4665,4665,4665,4665,0
20230727,090800,3538255,4665,4665,4665,4665,1
20230727,090700,3533590,4690,4680,4690,4645,58
20230727,090600,3264015,4690,4690,4690,4690,10
20230727,090500,3217115,4690,4690,4690,4690,0
20230727,090400,3217115,4690,4690,4690,4690,0
20230727,090300,3217115,4690,4690,4690,4690,206
20230727,090200,2250975,4690,4690,4690,4690,474
20230727,090100,27915,4645,4645,4645,4645,5
20230727,090000,4690,4690,4690,4690,4690,1