KissMeData/139050/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,195800,84736245,4870,4870,4870,4870,490
20230727,195700,84736245,4870,4870,4870,4870,0
20230727,195600,84736245,4870,4870,4870,4870,0
20230727,195500,84736245,4870,4870,4870,4870,0
20230727,195400,84736245,4870,4870,4870,4870,0
20230727,195300,84736245,4870,4870,4870,4870,0
20230727,195200,84736245,4870,4870,4870,4870,0
20230727,195100,84736245,4870,4870,4870,4870,0
20230727,195000,84736245,4870,4870,4870,4870,0
20230727,194900,84736245,4870,4870,4870,4870,0
20230727,194800,84736245,4870,4870,4870,4870,0
20230727,194700,84736245,4870,4870,4870,4870,0
20230727,194600,84736245,4870,4870,4870,4870,0
20230727,194500,84736245,4870,4870,4870,4870,0
20230727,194400,84736245,4870,4870,4870,4870,0
20230727,194300,84736245,4870,4870,4870,4870,0
20230727,194200,84736245,4870,4870,4870,4870,0
20230727,194100,84736245,4870,4870,4870,4870,0
20230727,194000,84736245,4870,4870,4870,4870,0
20230727,193900,84736245,4870,4870,4870,4870,0
20230727,193800,84736245,4870,4870,4870,4870,0
20230727,193700,84736245,4870,4870,4870,4870,0
20230727,193600,84736245,4870,4870,4870,4870,0
20230727,193500,84736245,4870,4870,4870,4870,0
20230727,193400,84736245,4870,4870,4870,4870,0
20230727,193300,84736245,4870,4870,4870,4870,0
20230727,193200,84736245,4870,4870,4870,4870,0
20230727,193100,84736245,4870,4870,4870,4870,0
20230727,193000,84736245,4870,4870,4870,4870,0
20230727,192900,84736245,4870,4870,4870,4870,0
20230727,192800,84736245,4870,4870,4870,4870,490
20230727,192700,84736245,4870,4870,4870,4870,0
20230727,192600,84736245,4870,4870,4870,4870,0
20230727,192500,84736245,4870,4870,4870,4870,0
20230727,192400,84736245,4870,4870,4870,4870,0
20230727,192300,84736245,4870,4870,4870,4870,0
20230727,192200,84736245,4870,4870,4870,4870,0
20230727,192100,84736245,4870,4870,4870,4870,0
20230727,192000,84736245,4870,4870,4870,4870,0
20230727,191900,84736245,4870,4870,4870,4870,0
20230727,191800,84736245,4870,4870,4870,4870,0
20230727,191700,84736245,4870,4870,4870,4870,0
20230727,191600,84736245,4870,4870,4870,4870,0
20230727,191500,84736245,4870,4870,4870,4870,0
20230727,191400,84736245,4870,4870,4870,4870,0
20230727,191300,84736245,4870,4870,4870,4870,0
20230727,191200,84736245,4870,4870,4870,4870,0
20230727,191100,84736245,4870,4870,4870,4870,0
20230727,191000,84736245,4870,4870,4870,4870,0
20230727,190900,84736245,4870,4870,4870,4870,0
20230727,190800,84736245,4870,4870,4870,4870,0
20230727,190700,84736245,4870,4870,4870,4870,0
20230727,190600,84736245,4870,4870,4870,4870,0
20230727,190500,84736245,4870,4870,4870,4870,0
20230727,190400,84736245,4870,4870,4870,4870,0
20230727,190300,84736245,4870,4870,4870,4870,0
20230727,190200,84736245,4870,4870,4870,4870,0
20230727,190100,84736245,4870,4870,4870,4870,0
20230727,190000,84736245,4870,4870,4870,4870,0
20230727,185900,84736245,4870,4870,4870,4870,0
20230727,185800,84736245,4870,4870,4870,4870,490
20230727,185700,84736245,4870,4870,4870,4870,0
20230727,185600,84736245,4870,4870,4870,4870,0
20230727,185500,84736245,4870,4870,4870,4870,0
20230727,185400,84736245,4870,4870,4870,4870,0
20230727,185300,84736245,4870,4870,4870,4870,0
20230727,185200,84736245,4870,4870,4870,4870,0
20230727,185100,84736245,4870,4870,4870,4870,0
20230727,185000,84736245,4870,4870,4870,4870,0
20230727,184900,84736245,4870,4870,4870,4870,0
20230727,184800,84736245,4870,4870,4870,4870,0
20230727,184700,84736245,4870,4870,4870,4870,0
20230727,184600,84736245,4870,4870,4870,4870,0
20230727,184500,84736245,4870,4870,4870,4870,0
20230727,184400,84736245,4870,4870,4870,4870,0
20230727,184300,84736245,4870,4870,4870,4870,0
20230727,184200,84736245,4870,4870,4870,4870,0
20230727,184100,84736245,4870,4870,4870,4870,0
20230727,184000,84736245,4870,4870,4870,4870,0
20230727,183900,84736245,4870,4870,4870,4870,0
20230727,183800,84736245,4870,4870,4870,4870,0
20230727,183700,84736245,4870,4870,4870,4870,0
20230727,183600,84736245,4870,4870,4870,4870,0
20230727,183500,84736245,4870,4870,4870,4870,0
20230727,183400,84736245,4870,4870,4870,4870,0
20230727,183300,84736245,4870,4870,4870,4870,0
20230727,183200,84736245,4870,4870,4870,4870,0
20230727,183100,84736245,4870,4870,4870,4870,0
20230727,183000,84736245,4870,4870,4870,4870,0
20230727,182900,84736245,4870,4870,4870,4870,0
20230727,182800,84736245,4870,4870,4870,4870,490
20230727,182700,84736245,4870,4870,4870,4870,0
20230727,182600,84736245,4870,4870,4870,4870,0
20230727,182500,84736245,4870,4870,4870,4870,0
20230727,182400,84736245,4870,4870,4870,4870,0
20230727,182300,84736245,4870,4870,4870,4870,0
20230727,182200,84736245,4870,4870,4870,4870,0
20230727,182100,84736245,4870,4870,4870,4870,0
20230727,182000,84736245,4870,4870,4870,4870,0
20230727,181900,84736245,4870,4870,4870,4870,0
20230727,181800,84736245,4870,4870,4870,4870,0
20230727,181700,84736245,4870,4870,4870,4870,0
20230727,181600,84736245,4870,4870,4870,4870,0
20230727,181500,84736245,4870,4870,4870,4870,0
20230727,181400,84736245,4870,4870,4870,4870,0
20230727,181300,84736245,4870,4870,4870,4870,0
20230727,181200,84736245,4870,4870,4870,4870,0
20230727,181100,84736245,4870,4870,4870,4870,0
20230727,181000,84736245,4870,4870,4870,4870,0
20230727,180900,84736245,4870,4870,4870,4870,0
20230727,180800,84736245,4870,4870,4870,4870,0
20230727,180700,84736245,4870,4870,4870,4870,0
20230727,180600,84736245,4870,4870,4870,4870,0
20230727,180500,84736245,4870,4870,4870,4870,0
20230727,180400,84736245,4870,4870,4870,4870,0
20230727,180300,84736245,4870,4870,4870,4870,0
20230727,180200,84736245,4870,4870,4870,4870,0
20230727,180100,84736245,4870,4870,4870,4870,0
20230727,180000,84736245,4870,4870,4870,4870,0
20230727,175900,84736245,4870,4870,4870,4870,0
20230727,175800,84736245,4870,4870,4870,4870,490
20230727,175700,84736245,4870,4870,4870,4870,0
20230727,175600,84736245,4870,4870,4870,4870,0
20230727,175500,84736245,4870,4870,4870,4870,0
20230727,175400,84736245,4870,4870,4870,4870,0
20230727,175300,84736245,4870,4870,4870,4870,0
20230727,175200,84736245,4870,4870,4870,4870,0
20230727,175100,84736245,4870,4870,4870,4870,0
20230727,175000,84736245,4870,4870,4870,4870,0
20230727,174900,84736245,4870,4870,4870,4870,0
20230727,174800,84736245,4870,4870,4870,4870,0
20230727,174700,84736245,4870,4870,4870,4870,0
20230727,174600,84736245,4870,4870,4870,4870,0
20230727,174500,84736245,4870,4870,4870,4870,0
20230727,174400,84736245,4870,4870,4870,4870,0
20230727,174300,84736245,4870,4870,4870,4870,0
20230727,174200,84736245,4870,4870,4870,4870,0
20230727,174100,84736245,4870,4870,4870,4870,0
20230727,174000,84736245,4870,4870,4870,4870,0
20230727,173900,84736245,4870,4870,4870,4870,0
20230727,173800,84736245,4870,4870,4870,4870,0
20230727,173700,84736245,4870,4870,4870,4870,0
20230727,173600,84736245,4870,4870,4870,4870,0
20230727,173500,84736245,4870,4870,4870,4870,0
20230727,173400,84736245,4870,4870,4870,4870,0
20230727,173300,84736245,4870,4870,4870,4870,0
20230727,173200,84736245,4870,4870,4870,4870,0
20230727,173100,84736245,4870,4870,4870,4870,0
20230727,173000,84736245,4870,4870,4870,4870,0
20230727,172900,84736245,4870,4870,4870,4870,0
20230727,172800,84736245,4870,4870,4870,4870,490
20230727,172700,84736245,4870,4870,4870,4870,0
20230727,172600,84736245,4870,4870,4870,4870,0
20230727,172500,84736245,4870,4870,4870,4870,0
20230727,172400,84736245,4870,4870,4870,4870,0
20230727,172300,84736245,4870,4870,4870,4870,0
20230727,172200,84736245,4870,4870,4870,4870,0
20230727,172100,84736245,4870,4870,4870,4870,0
20230727,172000,84736245,4870,4870,4870,4870,0
20230727,171900,84736245,4870,4870,4870,4870,0
20230727,171800,84736245,4870,4870,4870,4870,0
20230727,171700,84736245,4870,4870,4870,4870,0
20230727,171600,84736245,4870,4870,4870,4870,0
20230727,171500,84736245,4870,4870,4870,4870,0
20230727,171400,84736245,4870,4870,4870,4870,0
20230727,171300,84736245,4870,4870,4870,4870,0
20230727,171200,84736245,4870,4870,4870,4870,0
20230727,171100,84736245,4870,4870,4870,4870,0
20230727,171000,84736245,4870,4870,4870,4870,0
20230727,170900,84736245,4870,4870,4870,4870,0
20230727,170800,84736245,4870,4870,4870,4870,0
20230727,170700,84736245,4870,4870,4870,4870,0
20230727,170600,84736245,4870,4870,4870,4870,0
20230727,170500,84736245,4870,4870,4870,4870,0
20230727,170400,84736245,4870,4870,4870,4870,0
20230727,170300,84736245,4870,4870,4870,4870,0
20230727,170200,84736245,4870,4870,4870,4870,0
20230727,170100,84736245,4870,4870,4870,4870,0
20230727,170000,84736245,4870,4870,4870,4870,0
20230727,165900,84736245,4870,4870,4870,4870,0
20230727,165800,84736245,4870,4870,4870,4870,490
20230727,165700,84736245,4870,4870,4870,4870,0
20230727,165600,84736245,4870,4870,4870,4870,0
20230727,165500,84736245,4870,4870,4870,4870,0
20230727,165400,84736245,4870,4870,4870,4870,0
20230727,165300,84736245,4870,4870,4870,4870,0
20230727,165200,84736245,4870,4870,4870,4870,0
20230727,165100,84736245,4870,4870,4870,4870,0
20230727,165000,84736245,4870,4870,4870,4870,0
20230727,164900,84736245,4870,4870,4870,4870,0
20230727,164800,84736245,4870,4870,4870,4870,0
20230727,164700,84736245,4870,4870,4870,4870,0
20230727,164600,84736245,4870,4870,4870,4870,0
20230727,164500,84736245,4870,4870,4870,4870,0
20230727,164400,84736245,4870,4870,4870,4870,0
20230727,164300,84736245,4870,4870,4870,4870,0
20230727,164200,84736245,4870,4870,4870,4870,0
20230727,164100,84736245,4870,4870,4870,4870,0
20230727,164000,84736245,4870,4870,4870,4870,0
20230727,163900,84736245,4870,4870,4870,4870,0
20230727,163800,84736245,4870,4870,4870,4870,0
20230727,163700,84736245,4870,4870,4870,4870,0
20230727,163600,84736245,4870,4870,4870,4870,0
20230727,163500,84736245,4870,4870,4870,4870,0
20230727,163400,84736245,4870,4870,4870,4870,0
20230727,163300,84736245,4870,4870,4870,4870,0
20230727,163200,84736245,4870,4870,4870,4870,0
20230727,163100,84736245,4870,4870,4870,4870,0
20230727,163000,84736245,4870,4870,4870,4870,0
20230727,162900,84736245,4870,4870,4870,4870,0
20230727,162800,84736245,4870,4870,4870,4870,490
20230727,162700,84736245,4870,4870,4870,4870,0
20230727,162600,84736245,4870,4870,4870,4870,0
20230727,162500,84736245,4870,4870,4870,4870,0
20230727,162400,84736245,4870,4870,4870,4870,0
20230727,162300,84736245,4870,4870,4870,4870,0
20230727,162200,84736245,4870,4870,4870,4870,0
20230727,162100,84736245,4870,4870,4870,4870,0
20230727,162000,84736245,4870,4870,4870,4870,0
20230727,161900,84736245,4870,4870,4870,4870,0
20230727,161800,84736245,4870,4870,4870,4870,0
20230727,161700,84736245,4870,4870,4870,4870,0
20230727,161600,84736245,4870,4870,4870,4870,0
20230727,161500,84736245,4870,4870,4870,4870,0
20230727,161400,84736245,4870,4870,4870,4870,0
20230727,161300,84736245,4870,4870,4870,4870,0
20230727,161200,84736245,4870,4870,4870,4870,0
20230727,161100,84736245,4870,4870,4870,4870,0
20230727,161000,84736245,4870,4870,4870,4870,0
20230727,160900,84736245,4870,4870,4870,4870,0
20230727,160800,84736245,4870,4870,4870,4870,0
20230727,160700,84736245,4870,4870,4870,4870,0
20230727,160600,84736245,4870,4870,4870,4870,0
20230727,160500,84736245,4870,4870,4870,4870,0
20230727,160400,84736245,4870,4870,4870,4870,0
20230727,160300,84736245,4870,4870,4870,4870,0
20230727,160200,84736245,4870,4870,4870,4870,0
20230727,160100,84736245,4870,4870,4870,4870,0
20230727,160000,84736245,4870,4870,4870,4870,0
20230727,155900,84736245,4870,4870,4870,4870,0
20230727,155800,84736245,4870,4870,4870,4870,490
20230727,155700,84736245,4870,4870,4870,4870,0
20230727,155600,84736245,4870,4870,4870,4870,0
20230727,155500,84736245,4870,4870,4870,4870,0
20230727,155400,84736245,4870,4870,4870,4870,0
20230727,155300,84736245,4870,4870,4870,4870,0
20230727,155200,84736245,4870,4870,4870,4870,0
20230727,155100,84736245,4870,4870,4870,4870,0
20230727,155000,84736245,4870,4870,4870,4870,0
20230727,154900,84736245,4870,4870,4870,4870,0
20230727,154800,84736245,4870,4870,4870,4870,0
20230727,154700,84736245,4870,4870,4870,4870,0
20230727,154600,84736245,4870,4870,4870,4870,0
20230727,154500,84736245,4870,4870,4870,4870,0
20230727,154400,84736245,4870,4870,4870,4870,0
20230727,154300,84736245,4870,4870,4870,4870,0
20230727,154200,84736245,4870,4870,4870,4870,0
20230727,154100,84736245,4870,4870,4870,4870,0
20230727,154000,84736245,4870,4870,4870,4870,0
20230727,153900,84736245,4870,4870,4870,4870,0
20230727,153800,84736245,4870,4870,4870,4870,0
20230727,153700,84736245,4870,4870,4870,4870,0
20230727,153600,84736245,4870,4870,4870,4870,0
20230727,153500,84736245,4870,4870,4870,4870,0
20230727,153400,84736245,4870,4870,4870,4870,0
20230727,153300,84736245,4870,4870,4870,4870,0
20230727,153200,84736245,4870,4870,4870,4870,0
20230727,153100,84736245,4870,4870,4870,4870,0
20230727,153000,84736245,4870,4870,4870,4870,490
20230727,152900,82349945,4875,4875,4875,4875,0
20230727,152800,82349945,4875,4875,4875,4875,0
20230727,152700,82349945,4875,4875,4875,4875,0
20230727,152600,82349945,4875,4875,4875,4875,0
20230727,152500,82349945,4875,4875,4875,4875,0
20230727,152400,82349945,4875,4875,4875,4875,0
20230727,152300,82349945,4875,4875,4875,4875,0
20230727,152200,82349945,4875,4875,4875,4875,0
20230727,152100,82349945,4875,4875,4875,4875,0
20230727,152000,82349945,4875,4875,4875,4875,0
20230727,151900,82349945,4875,4875,4875,4875,0
20230727,151800,82349945,4875,4875,4875,4875,0
20230727,151700,82349945,4875,4875,4875,4875,0
20230727,151600,82349945,4875,4875,4875,4875,1
20230727,151500,82345070,4875,4875,4875,4875,0
20230727,151400,82345070,4875,4875,4875,4875,0
20230727,151300,82345070,4875,4870,4875,4870,2
20230727,151200,82335325,4870,4870,4870,4870,1
20230727,151100,82330455,4870,4870,4870,4870,10
20230727,151000,82281755,4870,4870,4870,4870,35
20230727,150900,82111305,4870,4870,4870,4870,0
20230727,150800,82111305,4870,4870,4870,4870,0
20230727,150700,82111305,4870,4870,4870,4870,16
20230727,150600,82033385,4870,4835,4870,4835,3
20230727,150500,82018815,4870,4870,4870,4870,0
20230727,150400,82018815,4870,4870,4870,4870,2
20230727,150300,82009075,4870,4870,4870,4870,0
20230727,150200,82009075,4870,4870,4870,4870,1
20230727,150100,82004205,4865,4835,4865,4835,2
20230727,150000,81994505,4865,4865,4865,4865,0
20230727,145900,81994505,4865,4865,4865,4865,0
20230727,145800,81994505,4865,4865,4865,4865,0
20230727,145700,81994505,4865,4840,4865,4840,80
20230727,145600,81606130,4865,4865,4865,4865,10
20230727,145500,81557480,4870,4870,4870,4870,0
20230727,145400,81557480,4870,4870,4870,4870,0
20230727,145300,81557480,4870,4870,4870,4870,0
20230727,145200,81557480,4870,4870,4870,4870,0
20230727,145100,81557480,4870,4870,4870,4870,50
20230727,145000,81313980,4875,4885,4885,4875,565
20230727,144900,78556910,4890,4890,4890,4890,0
20230727,144800,78556910,4890,4890,4890,4890,0
20230727,144700,78556910,4890,4890,4890,4890,363
20230727,144600,76781840,4895,4895,4895,4895,0
20230727,144500,76781840,4895,4895,4895,4895,52
20230727,144400,76527300,4890,4890,4890,4890,43
20230727,144300,76317030,4890,4890,4890,4890,46
20230727,144200,76092090,4895,4895,4895,4895,0
20230727,144100,76092090,4895,4895,4895,4895,14
20230727,144000,76023560,4900,4900,4900,4900,1
20230727,143900,76018660,4895,4895,4895,4895,2
20230727,143800,76008870,4895,4900,4900,4895,68
20230727,143700,75675765,4895,4900,4900,4895,79
20230727,143600,75288810,4900,4900,4900,4900,67
20230727,143500,74960510,4895,4895,4895,4895,0
20230727,143400,74960510,4895,4895,4895,4895,0
20230727,143300,74960510,4895,4895,4895,4895,1
20230727,143200,74955615,4890,4890,4890,4890,1
20230727,143100,74950725,4905,4905,4905,4905,0
20230727,143000,74950725,4905,4905,4905,4905,0
20230727,142900,74950725,4905,4905,4905,4905,0
20230727,142800,74950725,4905,4910,4910,4905,414
20230727,142700,72918055,4905,4905,4905,4905,0
20230727,142600,72918055,4905,4905,4905,4905,0
20230727,142500,72918055,4905,4905,4905,4905,0
20230727,142400,72918055,4905,4905,4905,4905,14
20230727,142300,72849385,4925,4925,4925,4925,1
20230727,142200,72844460,4940,4920,4940,4920,37
20230727,142100,72662140,4915,4900,4915,4900,352
20230727,142000,70934540,4900,4900,4900,4900,1
20230727,141900,70929640,4900,4900,4900,4900,58
20230727,141800,70645440,4900,4875,4900,4875,549
20230727,141700,67958190,4865,4865,4865,4865,53
20230727,141600,67700345,4855,4850,4855,4850,752
20230727,141500,64050245,4850,4845,4850,4845,29
20230727,141400,63909735,4845,4845,4845,4845,1
20230727,141300,63904890,4830,4825,4830,4825,1121
20230727,141200,58490710,4825,4825,4825,4825,2
20230727,141100,58481060,4830,4830,4830,4830,0
20230727,141000,58481060,4830,4830,4830,4830,0
20230727,140900,58481060,4830,4830,4830,4830,1
20230727,140800,58476230,4825,4820,4825,4820,721
20230727,140700,54997505,4815,4815,4815,4815,77
20230727,140600,54626750,4815,4815,4815,4815,33
20230727,140500,54467855,4815,4815,4815,4815,0
20230727,140400,54467855,4815,4815,4815,4815,23
20230727,140300,54357110,4815,4815,4815,4815,0
20230727,140200,54357110,4815,4815,4815,4815,0
20230727,140100,54357110,4815,4815,4815,4815,0
20230727,140000,54357110,4815,4815,4815,4815,0
20230727,135900,54357110,4815,4815,4815,4815,0
20230727,135800,54357110,4815,4815,4815,4815,0
20230727,135700,54357110,4815,4815,4815,4815,360
20230727,135600,52623710,4810,4810,4810,4810,10
20230727,135500,52575610,4810,4810,4810,4810,0
20230727,135400,52575610,4810,4810,4810,4810,0
20230727,135300,52575610,4810,4810,4810,4810,4
20230727,135200,52556370,4815,4815,4815,4815,0
20230727,135100,52556370,4815,4815,4815,4815,0
20230727,135000,52556370,4815,4815,4815,4815,0
20230727,134900,52556370,4815,4815,4815,4815,0
20230727,134800,52556370,4815,4815,4815,4815,0
20230727,134700,52556370,4815,4815,4815,4815,0
20230727,134600,52556370,4815,4815,4815,4815,0
20230727,134500,52556370,4815,4815,4815,4815,0
20230727,134400,52556370,4815,4815,4815,4815,5
20230727,134300,52532295,4815,4815,4815,4815,0
20230727,134200,52532295,4815,4815,4815,4815,0
20230727,134100,52532295,4815,4815,4815,4815,0
20230727,134000,52532295,4815,4815,4815,4815,1
20230727,133900,52527480,4815,4815,4815,4815,0
20230727,133800,52527480,4815,4815,4815,4815,1
20230727,133700,52522665,4815,4815,4815,4815,0
20230727,133600,52522665,4815,4815,4815,4815,0
20230727,133500,52522665,4815,4815,4815,4815,0
20230727,133400,52522665,4815,4815,4815,4815,0
20230727,133300,52522665,4815,4815,4815,4815,0
20230727,133200,52522665,4815,4815,4815,4815,0
20230727,133100,52522665,4815,4815,4815,4815,0
20230727,133000,52522665,4815,4815,4815,4815,0
20230727,132900,52522665,4815,4815,4815,4815,0
20230727,132800,52522665,4815,4815,4815,4815,0
20230727,132700,52522665,4815,4815,4815,4815,0
20230727,132600,52522665,4815,4815,4815,4815,0
20230727,132500,52522665,4815,4815,4815,4815,0
20230727,132400,52522665,4815,4815,4815,4815,1
20230727,132300,52517850,4800,4800,4800,4800,0
20230727,132200,52517850,4800,4800,4800,4800,0
20230727,132100,52517850,4800,4800,4800,4800,0
20230727,132000,52517850,4800,4800,4800,4800,0
20230727,131900,52517850,4800,4800,4800,4800,0
20230727,131800,52517850,4800,4800,4800,4800,6
20230727,131700,52489050,4800,4800,4800,4800,0
20230727,131600,52489050,4800,4800,4800,4800,59
20230727,131500,52205850,4800,4800,4800,4800,0
20230727,131400,52205850,4800,4800,4800,4800,0
20230727,131300,52205850,4800,4800,4800,4800,1
20230727,131200,52201050,4815,4815,4815,4815,0
20230727,131100,52201050,4815,4815,4815,4815,0
20230727,131000,52201050,4815,4815,4815,4815,0
20230727,130900,52201050,4815,4815,4815,4815,0
20230727,130800,52201050,4815,4815,4815,4815,0
20230727,130700,52201050,4815,4815,4815,4815,0
20230727,130600,52201050,4815,4815,4815,4815,0
20230727,130500,52201050,4815,4815,4815,4815,1
20230727,130400,52196235,4815,4815,4815,4815,0
20230727,130300,52196235,4815,4815,4815,4815,9
20230727,130200,52152900,4815,4815,4815,4815,0
20230727,130100,52152900,4815,4815,4815,4815,0
20230727,130000,52152900,4815,4815,4815,4815,0
20230727,125900,52152900,4815,4815,4815,4815,0
20230727,125800,52152900,4815,4815,4815,4815,3
20230727,125700,52138455,4815,4815,4815,4815,0
20230727,125600,52138455,4815,4815,4815,4815,0
20230727,125500,52138455,4815,4815,4815,4815,0
20230727,125400,52138455,4815,4815,4815,4815,0
20230727,125300,52138455,4815,4815,4815,4815,0
20230727,125200,52138455,4815,4815,4815,4815,0
20230727,125100,52138455,4815,4815,4815,4815,0
20230727,125000,52138455,4815,4815,4815,4815,1
20230727,124900,52133640,4800,4800,4800,4800,0
20230727,124800,52133640,4800,4800,4800,4800,0
20230727,124700,52133640,4800,4805,4805,4800,137
20230727,124600,51476035,4805,4805,4805,4805,20
20230727,124500,51379935,4820,4820,4820,4820,0
20230727,124400,51379935,4820,4820,4820,4820,0
20230727,124300,51379935,4820,4820,4820,4820,0
20230727,124200,51379935,4820,4820,4820,4820,0
20230727,124100,51379935,4820,4820,4820,4820,0
20230727,124000,51379935,4820,4820,4820,4820,0
20230727,123900,51379935,4820,4820,4820,4820,0
20230727,123800,51379935,4820,4820,4820,4820,0
20230727,123700,51379935,4820,4820,4820,4820,0
20230727,123600,51379935,4820,4820,4820,4820,0
20230727,123500,51379935,4820,4820,4820,4820,0
20230727,123400,51379935,4820,4820,4820,4820,0
20230727,123300,51379935,4820,4820,4820,4820,1
20230727,123200,51375115,4815,4815,4815,4815,0
20230727,123100,51375115,4815,4815,4815,4815,5
20230727,123000,51351040,4800,4790,4800,4770,30
20230727,122900,51207250,4790,4790,4790,4790,0
20230727,122800,51207250,4790,4790,4790,4790,0
20230727,122700,51207250,4790,4790,4790,4790,23
20230727,122600,51097080,4790,4790,4790,4790,0
20230727,122500,51097080,4790,4790,4790,4790,0
20230727,122400,51097080,4790,4790,4790,4790,55
20230727,122300,50833630,4790,4790,4790,4790,0
20230727,122200,50833630,4790,4790,4790,4790,0
20230727,122100,50833630,4790,4790,4790,4790,0
20230727,122000,50833630,4790,4790,4790,4790,0
20230727,121900,50833630,4790,4790,4790,4790,0
20230727,121800,50833630,4790,4790,4790,4790,0
20230727,121700,50833630,4790,4790,4790,4790,7
20230727,121600,50800100,4795,4795,4795,4795,0
20230727,121500,50800100,4795,4795,4795,4795,61
20230727,121400,50507605,4795,4795,4795,4795,0
20230727,121300,50507605,4795,4795,4795,4795,0
20230727,121200,50507605,4795,4795,4795,4795,0
20230727,121100,50507605,4795,4795,4795,4795,0
20230727,121000,50507605,4795,4795,4795,4795,0
20230727,120900,50507605,4795,4800,4800,4795,317
20230727,120800,48986475,4805,4805,4805,4805,0
20230727,120700,48986475,4805,4805,4805,4805,214
20230727,120600,47958205,4820,4820,4820,4820,0
20230727,120500,47958205,4820,4820,4820,4820,0
20230727,120400,47958205,4820,4820,4820,4820,0
20230727,120300,47958205,4820,4820,4820,4820,0
20230727,120200,47958205,4820,4820,4820,4820,0
20230727,120100,47958205,4820,4820,4820,4820,0
20230727,120000,47958205,4820,4820,4820,4820,0
20230727,115900,47958205,4820,4820,4820,4820,0
20230727,115800,47958205,4820,4820,4820,4820,0
20230727,115700,47958205,4820,4820,4820,4820,0
20230727,115600,47958205,4820,4820,4820,4820,0
20230727,115500,47958205,4820,4820,4820,4820,0
20230727,115400,47958205,4820,4820,4820,4820,0
20230727,115300,47958205,4820,4820,4820,4820,0
20230727,115200,47958205,4820,4820,4820,4820,0
20230727,115100,47958205,4820,4820,4820,4820,0
20230727,115000,47958205,4820,4820,4820,4820,0
20230727,114900,47958205,4820,4820,4820,4820,0
20230727,114800,47958205,4820,4820,4820,4820,0
20230727,114700,47958205,4820,4820,4820,4820,0
20230727,114600,47958205,4820,4820,4820,4820,45
20230727,114500,47741305,4820,4820,4820,4820,0
20230727,114400,47741305,4820,4820,4820,4820,0
20230727,114300,47741305,4820,4820,4820,4820,0
20230727,114200,47741305,4820,4820,4820,4820,0
20230727,114100,47741305,4820,4820,4820,4820,0
20230727,114000,47741305,4820,4820,4820,4820,0
20230727,113900,47741305,4820,4820,4820,4820,0
20230727,113800,47741305,4820,4820,4820,4820,0
20230727,113700,47741305,4820,4820,4820,4820,0
20230727,113600,47741305,4820,4820,4820,4820,0
20230727,113500,47741305,4820,4820,4820,4820,0
20230727,113400,47741305,4820,4820,4820,4820,0
20230727,113300,47741305,4820,4820,4820,4820,0
20230727,113200,47741305,4820,4820,4820,4820,0
20230727,113100,47741305,4820,4820,4820,4820,0
20230727,113000,47741305,4820,4820,4820,4820,0
20230727,112900,47741305,4820,4820,4820,4820,0
20230727,112800,47741305,4820,4820,4820,4820,0
20230727,112700,47741305,4820,4820,4820,4820,0
20230727,112600,47741305,4820,4820,4820,4820,10
20230727,112500,47693105,4820,4820,4820,4820,5
20230727,112400,47669005,4825,4825,4825,4825,0
20230727,112300,47669005,4825,4820,4825,4820,34
20230727,112200,47505075,4825,4825,4825,4825,0
20230727,112100,47505075,4825,4825,4825,4825,42
20230727,112000,47302425,4830,4830,4830,4830,0
20230727,111900,47302425,4830,4830,4830,4830,0
20230727,111800,47302425,4830,4830,4830,4830,0
20230727,111700,47302425,4830,4830,4830,4830,0
20230727,111600,47302425,4830,4830,4830,4830,0
20230727,111500,47302425,4830,4830,4830,4830,0
20230727,111400,47302425,4830,4830,4830,4830,0
20230727,111300,47302425,4830,4830,4830,4830,0
20230727,111200,47302425,4830,4830,4830,4830,0
20230727,111100,47302425,4830,4830,4830,4830,0
20230727,111000,47302425,4830,4830,4830,4830,8
20230727,110900,47263785,4830,4830,4830,4830,11
20230727,110800,47210655,4825,4825,4825,4825,0
20230727,110700,47210655,4825,4830,4830,4825,11
20230727,110600,47157575,4825,4825,4825,4825,0
20230727,110500,47157575,4825,4825,4825,4825,0
20230727,110400,47157575,4825,4825,4825,4825,10
20230727,110300,47109325,4825,4825,4825,4825,0
20230727,110200,47109325,4825,4825,4825,4825,0
20230727,110100,47109325,4825,4825,4825,4825,93
20230727,110000,46660600,4825,4825,4825,4825,3
20230727,105900,46646125,4825,4825,4825,4825,5
20230727,105800,46622000,4825,4825,4825,4825,0
20230727,105700,46622000,4825,4820,4825,4820,36
20230727,105600,46448475,4820,4820,4820,4820,0
20230727,105500,46448475,4820,4820,4820,4820,3
20230727,105400,46434015,4820,4820,4820,4820,0
20230727,105300,46434015,4820,4820,4820,4820,0
20230727,105200,46434015,4820,4820,4820,4820,0
20230727,105100,46434015,4820,4820,4820,4820,0
20230727,105000,46434015,4820,4820,4820,4820,2
20230727,104900,46424375,4810,4810,4810,4810,0
20230727,104800,46424375,4810,4810,4810,4810,0
20230727,104700,46424375,4810,4810,4810,4810,0
20230727,104600,46424375,4810,4810,4810,4810,0
20230727,104500,46424375,4810,4810,4810,4810,0
20230727,104400,46424375,4810,4810,4810,4810,0
20230727,104300,46424375,4810,4820,4820,4810,45
20230727,104200,46207765,4830,4830,4830,4830,73
20230727,104100,45855175,4830,4830,4830,4830,14
20230727,104000,45787555,4820,4820,4820,4820,0
20230727,103900,45787555,4820,4820,4820,4820,0
20230727,103800,45787555,4820,4820,4820,4820,0
20230727,103700,45787555,4820,4820,4820,4820,0
20230727,103600,45787555,4820,4820,4820,4820,0
20230727,103500,45787555,4820,4820,4820,4820,0
20230727,103400,45787555,4820,4820,4820,4820,0
20230727,103300,45787555,4820,4820,4820,4820,0
20230727,103200,45787555,4820,4820,4820,4820,363
20230727,103100,44037895,4820,4820,4820,4820,0
20230727,103000,44037895,4820,4820,4820,4820,0
20230727,102900,44037895,4820,4820,4820,4820,0
20230727,102800,44037895,4820,4820,4820,4820,0
20230727,102700,44037895,4820,4820,4820,4820,1
20230727,102600,44033075,4800,4800,4800,4800,0
20230727,102500,44033075,4800,4800,4800,4800,1
20230727,102400,44028275,4820,4820,4820,4820,0
20230727,102300,44028275,4820,4820,4820,4820,1
20230727,102200,44023455,4820,4820,4820,4820,0
20230727,102100,44023455,4820,4820,4820,4820,0
20230727,102000,44023455,4820,4820,4820,4820,0
20230727,101900,44023455,4820,4820,4820,4820,0
20230727,101800,44023455,4820,4820,4820,4820,0
20230727,101700,44023455,4820,4820,4820,4820,0
20230727,101600,44023455,4820,4820,4820,4820,0
20230727,101500,44023455,4820,4820,4820,4820,0
20230727,101400,44023455,4820,4820,4820,4820,0
20230727,101300,44023455,4820,4820,4820,4820,1
20230727,101200,44018635,4810,4805,4810,4805,147
20230727,101100,43311750,4805,4805,4805,4805,0
20230727,101000,43311750,4805,4805,4805,4805,0
20230727,100900,43311750,4805,4805,4805,4805,0
20230727,100800,43311750,4805,4805,4805,4805,45
20230727,100700,43095525,4800,4765,4800,4765,1325
20230727,100600,36745685,4760,4760,4760,4760,0
20230727,100500,36745685,4760,4760,4760,4760,660
20230727,100400,33604085,4760,4760,4760,4760,75
20230727,100300,33247085,4760,4760,4760,4760,0
20230727,100200,33247085,4760,4760,4760,4760,0
20230727,100100,33247085,4760,4760,4760,4760,0
20230727,100000,33247085,4760,4760,4760,4760,30
20230727,095900,33104285,4760,4760,4760,4760,0
20230727,095800,33104285,4760,4760,4760,4760,0
20230727,095700,33104285,4760,4760,4760,4760,3
20230727,095600,33090005,4760,4760,4760,4760,80
20230727,095500,32709205,4760,4760,4760,4760,3
20230727,095400,32694925,4735,4735,4735,4735,0
20230727,095300,32694925,4735,4735,4735,4735,0
20230727,095200,32694925,4735,4735,4735,4735,0
20230727,095100,32694925,4735,4735,4735,4735,0
20230727,095000,32694925,4735,4735,4735,4735,0
20230727,094900,32694925,4735,4735,4735,4735,0
20230727,094800,32694925,4735,4735,4735,4735,8
20230727,094700,32657045,4760,4760,4760,4760,0
20230727,094600,32657045,4760,4760,4760,4760,0
20230727,094500,32657045,4760,4760,4760,4760,0
20230727,094400,32657045,4760,4760,4760,4760,0
20230727,094300,32657045,4760,4760,4760,4760,0
20230727,094200,32657045,4760,4760,4760,4760,0
20230727,094100,32657045,4760,4760,4760,4760,0
20230727,094000,32657045,4760,4760,4760,4760,0
20230727,093900,32657045,4760,4760,4760,4760,0
20230727,093800,32657045,4760,4760,4760,4760,0
20230727,093700,32657045,4760,4760,4760,4760,2
20230727,093600,32647525,4740,4730,4760,4730,342
20230727,093500,31023230,4720,4720,4720,4720,22
20230727,093400,30919390,4720,4720,4720,4720,2
20230727,093300,30909950,4720,4720,4720,4720,0
20230727,093200,30909950,4720,4720,4720,4720,0
20230727,093100,30909950,4720,4720,4720,4720,0
20230727,093000,30909950,4720,4720,4720,4720,0
20230727,092900,30909950,4720,4695,4720,4695,18
20230727,092800,30825055,4700,4700,4700,4700,0
20230727,092700,30825055,4700,4700,4700,4700,1
20230727,092600,30820355,4700,4700,4700,4700,1
20230727,092500,30815655,4690,4690,4690,4690,48
20230727,092400,30590535,4660,4660,4660,4660,0
20230727,092300,30590535,4660,4660,4660,4660,0
20230727,092200,30590535,4660,4660,4660,4660,0
20230727,092100,30590535,4660,4765,4765,4635,431
20230727,092000,28568125,4770,4770,4770,4770,0
20230727,091900,28568125,4770,4770,4770,4770,0
20230727,091800,28568125,4770,4770,4770,4770,6
20230727,091700,28539505,4770,4770,4770,4770,48
20230727,091600,28310545,4775,4765,4775,4765,360
20230727,091500,26593930,4765,4765,4765,4765,0
20230727,091400,26593930,4765,4765,4765,4765,0
20230727,091300,26593930,4765,4765,4765,4765,1
20230727,091200,26589165,4725,4725,4725,4725,0
20230727,091100,26589165,4725,4725,4725,4725,0
20230727,091000,26589165,4725,4725,4725,4725,0
20230727,090900,26589165,4725,4725,4725,4725,177
20230727,090800,25752840,4725,4725,4725,4725,0
20230727,090700,25752840,4725,4755,4755,4725,43
20230727,090600,25549095,4755,4755,4755,4755,150
20230727,090500,24835845,4750,4750,4750,4750,605
20230727,090400,21962095,4750,4750,4750,4750,0
20230727,090300,21962095,4750,4750,4750,4750,0
20230727,090200,21962095,4750,4695,4750,4695,2624
20230727,090100,9626760,4680,4680,4680,4680,0
20230727,090000,9626760,4680,4680,4680,4680,2057