KissMeData/036670/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191000,40799020,7600,7600,7600,7600,221
20230728,190900,40799020,7600,7600,7600,7600,0
20230728,190800,40799020,7600,7600,7600,7600,0
20230728,190700,40799020,7600,7600,7600,7600,0
20230728,190600,40799020,7600,7600,7600,7600,0
20230728,190500,40799020,7600,7600,7600,7600,0
20230728,190400,40799020,7600,7600,7600,7600,0
20230728,190300,40799020,7600,7600,7600,7600,0
20230728,190200,40799020,7600,7600,7600,7600,0
20230728,190100,40799020,7600,7600,7600,7600,0
20230728,190000,40799020,7600,7600,7600,7600,0
20230728,185900,40799020,7600,7600,7600,7600,0
20230728,185800,40799020,7600,7600,7600,7600,0
20230728,185700,40799020,7600,7600,7600,7600,0
20230728,185600,40799020,7600,7600,7600,7600,0
20230728,185500,40799020,7600,7600,7600,7600,0
20230728,185400,40799020,7600,7600,7600,7600,0
20230728,185300,40799020,7600,7600,7600,7600,0
20230728,185200,40799020,7600,7600,7600,7600,0
20230728,185100,40799020,7600,7600,7600,7600,0
20230728,185000,40799020,7600,7600,7600,7600,0
20230728,184900,40799020,7600,7600,7600,7600,0
20230728,184800,40799020,7600,7600,7600,7600,0
20230728,184700,40799020,7600,7600,7600,7600,0
20230728,184600,40799020,7600,7600,7600,7600,0
20230728,184500,40799020,7600,7600,7600,7600,0
20230728,184400,40799020,7600,7600,7600,7600,0
20230728,184300,40799020,7600,7600,7600,7600,0
20230728,184200,40799020,7600,7600,7600,7600,0
20230728,184100,40799020,7600,7600,7600,7600,0
20230728,184000,40799020,7600,7600,7600,7600,221
20230728,183900,40799020,7600,7600,7600,7600,0
20230728,183800,40799020,7600,7600,7600,7600,0
20230728,183700,40799020,7600,7600,7600,7600,0
20230728,183600,40799020,7600,7600,7600,7600,0
20230728,183500,40799020,7600,7600,7600,7600,0
20230728,183400,40799020,7600,7600,7600,7600,0
20230728,183300,40799020,7600,7600,7600,7600,0
20230728,183200,40799020,7600,7600,7600,7600,0
20230728,183100,40799020,7600,7600,7600,7600,0
20230728,183000,40799020,7600,7600,7600,7600,0
20230728,182900,40799020,7600,7600,7600,7600,0
20230728,182800,40799020,7600,7600,7600,7600,0
20230728,182700,40799020,7600,7600,7600,7600,0
20230728,182600,40799020,7600,7600,7600,7600,0
20230728,182500,40799020,7600,7600,7600,7600,0
20230728,182400,40799020,7600,7600,7600,7600,0
20230728,182300,40799020,7600,7600,7600,7600,0
20230728,182200,40799020,7600,7600,7600,7600,0
20230728,182100,40799020,7600,7600,7600,7600,0
20230728,182000,40799020,7600,7600,7600,7600,0
20230728,181900,40799020,7600,7600,7600,7600,0
20230728,181800,40799020,7600,7600,7600,7600,0
20230728,181700,40799020,7600,7600,7600,7600,0
20230728,181600,40799020,7600,7600,7600,7600,0
20230728,181500,40799020,7600,7600,7600,7600,0
20230728,181400,40799020,7600,7600,7600,7600,0
20230728,181300,40799020,7600,7600,7600,7600,0
20230728,181200,40799020,7600,7600,7600,7600,0
20230728,181100,40799020,7600,7600,7600,7600,0
20230728,181000,40799020,7600,7600,7600,7600,221
20230728,180900,40799020,7600,7600,7600,7600,0
20230728,180800,40799020,7600,7600,7600,7600,0
20230728,180700,40799020,7600,7600,7600,7600,0
20230728,180600,40799020,7600,7600,7600,7600,0
20230728,180500,40799020,7600,7600,7600,7600,0
20230728,180400,40799020,7600,7600,7600,7600,0
20230728,180300,40799020,7600,7600,7600,7600,0
20230728,180200,40799020,7600,7600,7600,7600,0
20230728,180100,40799020,7600,7600,7600,7600,0
20230728,180000,40799020,7600,7600,7600,7600,0
20230728,175900,40799020,7600,7600,7600,7600,0
20230728,175800,40799020,7600,7600,7600,7600,0
20230728,175700,40799020,7600,7600,7600,7600,0
20230728,175600,40799020,7600,7600,7600,7600,0
20230728,175500,40799020,7600,7600,7600,7600,0
20230728,175400,40799020,7600,7600,7600,7600,0
20230728,175300,40799020,7600,7600,7600,7600,0
20230728,175200,40799020,7600,7600,7600,7600,0
20230728,175100,40799020,7600,7600,7600,7600,0
20230728,175000,40799020,7600,7600,7600,7600,0
20230728,174900,40799020,7600,7600,7600,7600,0
20230728,174800,40799020,7600,7600,7600,7600,0
20230728,174700,40799020,7600,7600,7600,7600,0
20230728,174600,40799020,7600,7600,7600,7600,0
20230728,174500,40799020,7600,7600,7600,7600,0
20230728,174400,40799020,7600,7600,7600,7600,0
20230728,174300,40799020,7600,7600,7600,7600,0
20230728,174200,40799020,7600,7600,7600,7600,0
20230728,174100,40799020,7600,7600,7600,7600,0
20230728,174000,40799020,7600,7600,7600,7600,221
20230728,173900,40799020,7600,7600,7600,7600,0
20230728,173800,40799020,7600,7600,7600,7600,0
20230728,173700,40799020,7600,7600,7600,7600,0
20230728,173600,40799020,7600,7600,7600,7600,0
20230728,173500,40799020,7600,7600,7600,7600,0
20230728,173400,40799020,7600,7600,7600,7600,0
20230728,173300,40799020,7600,7600,7600,7600,0
20230728,173200,40799020,7600,7600,7600,7600,0
20230728,173100,40799020,7600,7600,7600,7600,0
20230728,173000,40799020,7600,7600,7600,7600,0
20230728,172900,40799020,7600,7600,7600,7600,0
20230728,172800,40799020,7600,7600,7600,7600,0
20230728,172700,40799020,7600,7600,7600,7600,0
20230728,172600,40799020,7600,7600,7600,7600,0
20230728,172500,40799020,7600,7600,7600,7600,0
20230728,172400,40799020,7600,7600,7600,7600,0
20230728,172300,40799020,7600,7600,7600,7600,0
20230728,172200,40799020,7600,7600,7600,7600,0
20230728,172100,40799020,7600,7600,7600,7600,0
20230728,172000,40799020,7600,7600,7600,7600,0
20230728,171900,40799020,7600,7600,7600,7600,0
20230728,171800,40799020,7600,7600,7600,7600,0
20230728,171700,40799020,7600,7600,7600,7600,0
20230728,171600,40799020,7600,7600,7600,7600,0
20230728,171500,40799020,7600,7600,7600,7600,0
20230728,171400,40799020,7600,7600,7600,7600,0
20230728,171300,40799020,7600,7600,7600,7600,0
20230728,171200,40799020,7600,7600,7600,7600,0
20230728,171100,40799020,7600,7600,7600,7600,0
20230728,171000,40799020,7600,7600,7600,7600,221
20230728,170900,40799020,7600,7600,7600,7600,0
20230728,170800,40799020,7600,7600,7600,7600,0
20230728,170700,40799020,7600,7600,7600,7600,0
20230728,170600,40799020,7600,7600,7600,7600,0
20230728,170500,40799020,7600,7600,7600,7600,0
20230728,170400,40799020,7600,7600,7600,7600,0
20230728,170300,40799020,7600,7600,7600,7600,0
20230728,170200,40799020,7600,7600,7600,7600,0
20230728,170100,40799020,7600,7600,7600,7600,0
20230728,170000,40799020,7600,7600,7600,7600,0
20230728,165900,40799020,7600,7600,7600,7600,0
20230728,165800,40799020,7600,7600,7600,7600,0
20230728,165700,40799020,7600,7600,7600,7600,0
20230728,165600,40799020,7600,7600,7600,7600,0
20230728,165500,40799020,7600,7600,7600,7600,0
20230728,165400,40799020,7600,7600,7600,7600,0
20230728,165300,40799020,7600,7600,7600,7600,0
20230728,165200,40799020,7600,7600,7600,7600,0
20230728,165100,40799020,7600,7600,7600,7600,0
20230728,165000,40799020,7600,7600,7600,7600,0
20230728,164900,40799020,7600,7600,7600,7600,0
20230728,164800,40799020,7600,7600,7600,7600,0
20230728,164700,40799020,7600,7600,7600,7600,0
20230728,164600,40799020,7600,7600,7600,7600,0
20230728,164500,40799020,7600,7600,7600,7600,0
20230728,164400,40799020,7600,7600,7600,7600,0
20230728,164300,40799020,7600,7600,7600,7600,0
20230728,164200,40799020,7600,7600,7600,7600,0
20230728,164100,40799020,7600,7600,7600,7600,0
20230728,164000,40799020,7600,7600,7600,7600,221
20230728,163900,40799020,7600,7600,7600,7600,0
20230728,163800,40799020,7600,7600,7600,7600,0
20230728,163700,40799020,7600,7600,7600,7600,0
20230728,163600,40799020,7600,7600,7600,7600,0
20230728,163500,40799020,7600,7600,7600,7600,0
20230728,163400,40799020,7600,7600,7600,7600,0
20230728,163300,40799020,7600,7600,7600,7600,0
20230728,163200,40799020,7600,7600,7600,7600,0
20230728,163100,40799020,7600,7600,7600,7600,0
20230728,163000,40799020,7600,7600,7600,7600,0
20230728,162900,40799020,7600,7600,7600,7600,0
20230728,162800,40799020,7600,7600,7600,7600,0
20230728,162700,40799020,7600,7600,7600,7600,0
20230728,162600,40799020,7600,7600,7600,7600,0
20230728,162500,40799020,7600,7600,7600,7600,0
20230728,162400,40799020,7600,7600,7600,7600,0
20230728,162300,40799020,7600,7600,7600,7600,0
20230728,162200,40799020,7600,7600,7600,7600,0
20230728,162100,40799020,7600,7600,7600,7600,0
20230728,162000,40799020,7600,7600,7600,7600,0
20230728,161900,40799020,7600,7600,7600,7600,0
20230728,161800,40799020,7600,7600,7600,7600,0
20230728,161700,40799020,7600,7600,7600,7600,0
20230728,161600,40799020,7600,7600,7600,7600,0
20230728,161500,40799020,7600,7600,7600,7600,0
20230728,161400,40799020,7600,7600,7600,7600,0
20230728,161300,40799020,7600,7600,7600,7600,0
20230728,161200,40799020,7600,7600,7600,7600,0
20230728,161100,40799020,7600,7600,7600,7600,0
20230728,161000,40799020,7600,7600,7600,7600,221
20230728,160900,40799020,7600,7600,7600,7600,0
20230728,160800,40799020,7600,7600,7600,7600,0
20230728,160700,40799020,7600,7600,7600,7600,0
20230728,160600,40799020,7600,7600,7600,7600,0
20230728,160500,40799020,7600,7600,7600,7600,0
20230728,160400,40799020,7600,7600,7600,7600,0
20230728,160300,40799020,7600,7600,7600,7600,0
20230728,160200,40799020,7600,7600,7600,7600,0
20230728,160100,40799020,7600,7600,7600,7600,0
20230728,160000,40799020,7600,7600,7600,7600,0
20230728,155900,40799020,7600,7600,7600,7600,0
20230728,155800,40799020,7600,7600,7600,7600,0
20230728,155700,40799020,7600,7600,7600,7600,0
20230728,155600,40799020,7600,7600,7600,7600,0
20230728,155500,40799020,7600,7600,7600,7600,0
20230728,155400,40799020,7600,7600,7600,7600,0
20230728,155300,40799020,7600,7600,7600,7600,0
20230728,155200,40799020,7600,7600,7600,7600,0
20230728,155100,40799020,7600,7600,7600,7600,0
20230728,155000,40799020,7600,7600,7600,7600,0
20230728,154900,40799020,7600,7600,7600,7600,0
20230728,154800,40799020,7600,7600,7600,7600,0
20230728,154700,40799020,7600,7600,7600,7600,0
20230728,154600,40799020,7600,7600,7600,7600,0
20230728,154500,40799020,7600,7600,7600,7600,0
20230728,154400,40799020,7600,7600,7600,7600,0
20230728,154300,40799020,7600,7600,7600,7600,0
20230728,154200,40799020,7600,7600,7600,7600,0
20230728,154100,40799020,7600,7600,7600,7600,0
20230728,154000,40799020,7600,7600,7600,7600,221
20230728,153900,40799020,7600,7600,7600,7600,0
20230728,153800,40799020,7600,7600,7600,7600,0
20230728,153700,40799020,7600,7600,7600,7600,0
20230728,153600,40799020,7600,7600,7600,7600,0
20230728,153500,40799020,7600,7600,7600,7600,0
20230728,153400,40799020,7600,7600,7600,7600,0
20230728,153300,40799020,7600,7600,7600,7600,0
20230728,153200,40799020,7600,7600,7600,7600,0
20230728,153100,40799020,7600,7600,7600,7600,0
20230728,153000,40799020,7600,7600,7600,7600,221
20230728,152900,39119420,7610,7610,7610,7610,0
20230728,152800,39119420,7610,7610,7610,7610,0
20230728,152700,39119420,7610,7610,7610,7610,0
20230728,152600,39119420,7610,7610,7610,7610,0
20230728,152500,39119420,7610,7610,7610,7610,0
20230728,152400,39119420,7610,7610,7610,7610,0
20230728,152300,39119420,7610,7610,7610,7610,0
20230728,152200,39119420,7610,7610,7610,7610,0
20230728,152100,39119420,7610,7610,7610,7610,0
20230728,152000,39119420,7610,7610,7610,7610,0
20230728,151900,39119420,7610,7610,7610,7610,0
20230728,151800,39119420,7610,7610,7610,7610,0
20230728,151700,39119420,7610,7610,7610,7610,0
20230728,151600,39119420,7610,7610,7610,7610,0
20230728,151500,39119420,7610,7610,7610,7610,0
20230728,151400,39119420,7610,7610,7610,7610,0
20230728,151300,39119420,7610,7610,7610,7610,0
20230728,151200,39119420,7610,7610,7610,7610,0
20230728,151100,39119420,7610,7610,7610,7610,0
20230728,151000,39119420,7610,7610,7610,7610,0
20230728,150900,39119420,7610,7610,7610,7610,0
20230728,150800,39119420,7610,7610,7610,7610,0
20230728,150700,39119420,7610,7610,7610,7610,0
20230728,150600,39119420,7610,7610,7610,7610,0
20230728,150500,39119420,7610,7610,7610,7610,13
20230728,150400,39020490,7610,7610,7610,7610,133
20230728,150300,38008360,7610,7610,7610,7610,0
20230728,150200,38008360,7610,7610,7610,7610,0
20230728,150100,38008360,7610,7610,7610,7610,4
20230728,150000,37977920,7610,7610,7610,7610,0
20230728,145900,37977920,7610,7610,7610,7610,0
20230728,145800,37977920,7610,7610,7610,7610,0
20230728,145700,37977920,7610,7610,7610,7610,0
20230728,145600,37977920,7610,7610,7610,7610,0
20230728,145500,37977920,7610,7610,7610,7610,30
20230728,145400,37749620,7610,7610,7610,7610,0
20230728,145300,37749620,7610,7610,7610,7610,0
20230728,145200,37749620,7610,7610,7610,7610,0
20230728,145100,37749620,7610,7610,7610,7610,1
20230728,145000,37742010,7610,7600,7610,7600,333
20230728,144900,35208210,7570,7570,7570,7570,0
20230728,144800,35208210,7570,7570,7570,7570,0
20230728,144700,35208210,7570,7570,7570,7570,0
20230728,144600,35208210,7570,7570,7570,7570,0
20230728,144500,35208210,7570,7570,7570,7570,0
20230728,144400,35208210,7570,7570,7570,7570,0
20230728,144300,35208210,7570,7570,7570,7570,0
20230728,144200,35208210,7570,7570,7570,7570,0
20230728,144100,35208210,7570,7570,7570,7570,0
20230728,144000,35208210,7570,7570,7570,7570,0
20230728,143900,35208210,7570,7570,7570,7570,0
20230728,143800,35208210,7570,7570,7570,7570,0
20230728,143700,35208210,7570,7570,7570,7570,0
20230728,143600,35208210,7570,7570,7570,7570,0
20230728,143500,35208210,7570,7570,7570,7570,0
20230728,143400,35208210,7570,7570,7570,7570,0
20230728,143300,35208210,7570,7570,7570,7570,0
20230728,143200,35208210,7570,7570,7570,7570,0
20230728,143100,35208210,7570,7600,7600,7570,4
20230728,143000,35177900,7600,7600,7600,7600,10
20230728,142900,35101900,7600,7600,7600,7600,0
20230728,142800,35101900,7600,7600,7600,7600,0
20230728,142700,35101900,7600,7600,7600,7600,0
20230728,142600,35101900,7600,7600,7600,7600,0
20230728,142500,35101900,7600,7600,7600,7600,0
20230728,142400,35101900,7600,7600,7600,7600,0
20230728,142300,35101900,7600,7600,7600,7600,0
20230728,142200,35101900,7600,7600,7600,7600,2
20230728,142100,35086700,7600,7600,7600,7600,0
20230728,142000,35086700,7600,7590,7600,7590,500
20230728,141900,31286790,7590,7590,7590,7590,0
20230728,141800,31286790,7590,7590,7590,7590,50
20230728,141700,30907290,7580,7580,7580,7580,0
20230728,141600,30907290,7580,7580,7580,7580,0
20230728,141500,30907290,7580,7580,7580,7580,0
20230728,141400,30907290,7580,7580,7580,7580,0
20230728,141300,30907290,7580,7580,7580,7580,0
20230728,141200,30907290,7580,7580,7580,7580,0
20230728,141100,30907290,7580,7580,7580,7580,0
20230728,141000,30907290,7580,7580,7580,7580,0
20230728,140900,30907290,7580,7580,7580,7580,0
20230728,140800,30907290,7580,7580,7580,7580,0
20230728,140700,30907290,7580,7580,7580,7580,0
20230728,140600,30907290,7580,7580,7580,7580,0
20230728,140500,30907290,7580,7580,7580,7580,0
20230728,140400,30907290,7580,7580,7580,7580,0
20230728,140300,30907290,7580,7580,7580,7580,1
20230728,140200,30899710,7590,7590,7590,7590,0
20230728,140100,30899710,7590,7590,7590,7590,1
20230728,140000,30892120,7590,7590,7590,7590,1
20230728,135900,30884530,7580,7580,7580,7580,0
20230728,135800,30884530,7580,7580,7580,7580,0
20230728,135700,30884530,7580,7580,7580,7580,0
20230728,135600,30884530,7580,7580,7580,7580,0
20230728,135500,30884530,7580,7580,7580,7580,0
20230728,135400,30884530,7580,7580,7580,7580,30
20230728,135300,30657130,7580,7580,7580,7580,19
20230728,135200,30513110,7570,7570,7570,7570,0
20230728,135100,30513110,7570,7570,7570,7570,0
20230728,135000,30513110,7570,7570,7570,7570,0
20230728,134900,30513110,7570,7570,7570,7570,0
20230728,134800,30513110,7570,7570,7570,7570,25
20230728,134700,30323860,7570,7570,7570,7570,0
20230728,134600,30323860,7570,7570,7570,7570,0
20230728,134500,30323860,7570,7570,7570,7570,0
20230728,134400,30323860,7570,7570,7570,7570,0
20230728,134300,30323860,7570,7570,7570,7570,1
20230728,134200,30316290,7580,7580,7580,7580,0
20230728,134100,30316290,7580,7580,7580,7580,2
20230728,134000,30301130,7570,7570,7570,7570,0
20230728,133900,30301130,7570,7570,7570,7570,120
20230728,133800,29392730,7580,7580,7580,7580,0
20230728,133700,29392730,7580,7580,7580,7580,0
20230728,133600,29392730,7580,7580,7580,7580,39
20230728,133500,29097110,7580,7580,7580,7580,0
20230728,133400,29097110,7580,7580,7580,7580,191
20230728,133300,27649330,7580,7580,7580,7580,0
20230728,133200,27649330,7580,7580,7580,7580,0
20230728,133100,27649330,7580,7580,7580,7580,0
20230728,133000,27649330,7580,7580,7580,7580,3
20230728,132900,27626590,7580,7580,7580,7580,0
20230728,132800,27626590,7580,7580,7580,7580,0
20230728,132700,27626590,7580,7580,7580,7580,0
20230728,132600,27626590,7580,7580,7580,7580,0
20230728,132500,27626590,7580,7580,7580,7580,0
20230728,132400,27626590,7580,7580,7580,7580,0
20230728,132300,27626590,7580,7580,7580,7580,150
20230728,132200,26489590,7580,7580,7580,7580,0
20230728,132100,26489590,7580,7580,7580,7580,0
20230728,132000,26489590,7580,7580,7580,7580,0
20230728,131900,26489590,7580,7580,7580,7580,0
20230728,131800,26489590,7580,7580,7580,7580,0
20230728,131700,26489590,7580,7580,7580,7580,0
20230728,131600,26489590,7580,7580,7580,7580,0
20230728,131500,26489590,7580,7580,7580,7580,0
20230728,131400,26489590,7580,7580,7580,7580,0
20230728,131300,26489590,7580,7580,7580,7580,0
20230728,131200,26489590,7580,7580,7580,7580,0
20230728,131100,26489590,7580,7580,7580,7580,2
20230728,131000,26474430,7580,7580,7580,7580,0
20230728,130900,26474430,7580,7580,7580,7580,35
20230728,130800,26209130,7580,7580,7580,7580,0
20230728,130700,26209130,7580,7580,7580,7580,0
20230728,130600,26209130,7580,7580,7580,7580,0
20230728,130500,26209130,7580,7580,7580,7580,0
20230728,130400,26209130,7580,7580,7580,7580,198
20230728,130300,24708290,7590,7590,7590,7590,10
20230728,130200,24632390,7590,7590,7590,7590,0
20230728,130100,24632390,7590,7590,7590,7590,0
20230728,130000,24632390,7590,7590,7590,7590,40
20230728,125900,24328790,7590,7590,7590,7590,50
20230728,125800,23949290,7600,7600,7600,7600,0
20230728,125700,23949290,7600,7600,7600,7600,0
20230728,125600,23949290,7600,7600,7600,7600,0
20230728,125500,23949290,7600,7600,7600,7600,0
20230728,125400,23949290,7600,7600,7600,7600,0
20230728,125300,23949290,7600,7600,7600,7600,0
20230728,125200,23949290,7600,7600,7600,7600,10
20230728,125100,23873290,7600,7600,7600,7600,0
20230728,125000,23873290,7600,7600,7600,7600,0
20230728,124900,23873290,7600,7600,7600,7600,0
20230728,124800,23873290,7600,7600,7600,7600,0
20230728,124700,23873290,7600,7600,7600,7600,0
20230728,124600,23873290,7600,7600,7600,7600,0
20230728,124500,23873290,7600,7600,7600,7600,0
20230728,124400,23873290,7600,7600,7600,7600,0
20230728,124300,23873290,7600,7600,7600,7600,1
20230728,124200,23865690,7600,7600,7600,7600,4
20230728,124100,23835290,7600,7600,7600,7600,0
20230728,124000,23835290,7600,7600,7600,7600,0
20230728,123900,23835290,7600,7600,7600,7600,0
20230728,123800,23835290,7600,7600,7600,7600,0
20230728,123700,23835290,7600,7600,7600,7600,0
20230728,123600,23835290,7600,7600,7600,7600,8
20230728,123500,23774490,7580,7580,7580,7580,0
20230728,123400,23774490,7580,7580,7580,7580,0
20230728,123300,23774490,7580,7580,7580,7580,0
20230728,123200,23774490,7580,7580,7580,7580,0
20230728,123100,23774490,7580,7580,7580,7580,0
20230728,123000,23774490,7580,7580,7580,7580,18
20230728,122900,23638050,7580,7580,7580,7580,35
20230728,122800,23372750,7590,7590,7590,7590,0
20230728,122700,23372750,7590,7590,7590,7590,0
20230728,122600,23372750,7590,7590,7590,7590,0
20230728,122500,23372750,7590,7590,7590,7590,0
20230728,122400,23372750,7590,7590,7590,7590,0
20230728,122300,23372750,7590,7590,7590,7590,0
20230728,122200,23372750,7590,7590,7590,7590,0
20230728,122100,23372750,7590,7590,7590,7590,0
20230728,122000,23372750,7590,7590,7590,7590,0
20230728,121900,23372750,7590,7590,7590,7590,0
20230728,121800,23372750,7590,7590,7590,7590,0
20230728,121700,23372750,7590,7590,7590,7590,0
20230728,121600,23372750,7590,7590,7590,7590,100
20230728,121500,22613750,7580,7580,7580,7580,0
20230728,121400,22613750,7580,7580,7580,7580,0
20230728,121300,22613750,7580,7580,7580,7580,0
20230728,121200,22613750,7580,7580,7580,7580,0
20230728,121100,22613750,7580,7580,7580,7580,0
20230728,121000,22613750,7580,7580,7580,7580,0
20230728,120900,22613750,7580,7580,7580,7580,0
20230728,120800,22613750,7580,7580,7580,7580,0
20230728,120700,22613750,7580,7580,7580,7580,0
20230728,120600,22613750,7580,7580,7580,7580,0
20230728,120500,22613750,7580,7580,7580,7580,0
20230728,120400,22613750,7580,7580,7580,7580,0
20230728,120300,22613750,7580,7590,7590,7580,100
20230728,120200,21855740,7630,7630,7630,7630,11
20230728,120100,21771810,7630,7630,7630,7630,0
20230728,120000,21771810,7630,7630,7630,7630,0
20230728,115900,21771810,7630,7630,7630,7630,0
20230728,115800,21771810,7630,7630,7630,7630,50
20230728,115700,21390310,7590,7590,7590,7590,0
20230728,115600,21390310,7590,7590,7590,7590,0
20230728,115500,21390310,7590,7590,7590,7590,0
20230728,115400,21390310,7590,7590,7590,7590,0
20230728,115300,21390310,7590,7590,7590,7590,0
20230728,115200,21390310,7590,7590,7590,7590,30
20230728,115100,21162610,7590,7590,7590,7590,0
20230728,115000,21162610,7590,7590,7590,7590,0
20230728,114900,21162610,7590,7630,7630,7590,61
20230728,114800,20698030,7620,7620,7620,7620,0
20230728,114700,20698030,7620,7620,7620,7620,29
20230728,114600,20477050,7620,7620,7620,7620,0
20230728,114500,20477050,7620,7620,7620,7620,0
20230728,114400,20477050,7620,7620,7620,7620,0
20230728,114300,20477050,7620,7620,7620,7620,100
20230728,114200,19715050,7620,7620,7620,7620,0
20230728,114100,19715050,7620,7620,7620,7620,10
20230728,114000,19638850,7620,7620,7620,7620,0
20230728,113900,19638850,7620,7620,7620,7620,0
20230728,113800,19638850,7620,7620,7620,7620,0
20230728,113700,19638850,7620,7620,7620,7620,0
20230728,113600,19638850,7620,7620,7620,7620,14
20230728,113500,19532170,7610,7610,7610,7610,0
20230728,113400,19532170,7610,7610,7610,7610,0
20230728,113300,19532170,7610,7610,7610,7610,0
20230728,113200,19532170,7610,7610,7610,7610,0
20230728,113100,19532170,7610,7610,7610,7610,0
20230728,113000,19532170,7610,7610,7610,7610,0
20230728,112900,19532170,7610,7610,7610,7610,0
20230728,112800,19532170,7610,7610,7610,7610,0
20230728,112700,19532170,7610,7610,7610,7610,0
20230728,112600,19532170,7610,7610,7610,7610,0
20230728,112500,19532170,7610,7610,7610,7610,0
20230728,112400,19532170,7610,7610,7610,7610,0
20230728,112300,19532170,7610,7610,7610,7610,68
20230728,112200,19014690,7610,7610,7610,7610,10
20230728,112100,18938590,7610,7610,7610,7610,118
20230728,112000,18040610,7610,7610,7610,7610,0
20230728,111900,18040610,7610,7610,7610,7610,0
20230728,111800,18040610,7610,7610,7610,7610,9
20230728,111700,17972120,7610,7610,7610,7610,0
20230728,111600,17972120,7610,7610,7610,7610,0
20230728,111500,17972120,7610,7610,7610,7610,0
20230728,111400,17972120,7610,7610,7610,7610,0
20230728,111300,17972120,7610,7610,7610,7610,0
20230728,111200,17972120,7610,7610,7610,7610,0
20230728,111100,17972120,7610,7610,7610,7610,0
20230728,111000,17972120,7610,7610,7610,7610,0
20230728,110900,17972120,7610,7610,7610,7610,0
20230728,110800,17972120,7610,7600,7610,7600,95
20230728,110700,17250110,7590,7590,7590,7590,0
20230728,110600,17250110,7590,7590,7590,7590,0
20230728,110500,17250110,7590,7590,7590,7590,0
20230728,110400,17250110,7590,7590,7590,7590,0
20230728,110300,17250110,7590,7590,7590,7590,0
20230728,110200,17250110,7590,7590,7590,7590,0
20230728,110100,17250110,7590,7590,7590,7590,0
20230728,110000,17250110,7590,7590,7590,7590,0
20230728,105900,17250110,7590,7590,7590,7590,0
20230728,105800,17250110,7590,7590,7590,7590,0
20230728,105700,17250110,7590,7590,7590,7590,50
20230728,105600,16870610,7590,7590,7590,7590,0
20230728,105500,16870610,7590,7590,7590,7590,0
20230728,105400,16870610,7590,7590,7590,7590,0
20230728,105300,16870610,7590,7590,7590,7590,0
20230728,105200,16870610,7590,7590,7590,7590,0
20230728,105100,16870610,7590,7590,7590,7590,0
20230728,105000,16870610,7590,7590,7590,7590,0
20230728,104900,16870610,7590,7590,7590,7590,0
20230728,104800,16870610,7590,7590,7590,7590,0
20230728,104700,16870610,7590,7590,7590,7590,0
20230728,104600,16870610,7590,7590,7590,7590,0
20230728,104500,16870610,7590,7590,7590,7590,0
20230728,104400,16870610,7590,7590,7590,7590,37
20230728,104300,16589780,7600,7600,7600,7600,2
20230728,104200,16574580,7600,7600,7600,7600,0
20230728,104100,16574580,7600,7600,7600,7600,60
20230728,104000,16118580,7600,7600,7600,7600,0
20230728,103900,16118580,7600,7600,7600,7600,2
20230728,103800,16103380,7600,7600,7600,7600,0
20230728,103700,16103380,7600,7600,7600,7600,0
20230728,103600,16103380,7600,7600,7600,7600,0
20230728,103500,16103380,7600,7600,7600,7600,0
20230728,103400,16103380,7600,7600,7600,7600,0
20230728,103300,16103380,7600,7600,7600,7600,0
20230728,103200,16103380,7600,7600,7600,7600,1255
20230728,103100,6565380,7600,7600,7600,7600,52
20230728,103000,6170180,7600,7600,7600,7600,0
20230728,102900,6170180,7600,7600,7600,7600,0
20230728,102800,6170180,7600,7600,7600,7600,0
20230728,102700,6170180,7600,7600,7600,7600,0
20230728,102600,6170180,7600,7600,7600,7600,0
20230728,102500,6170180,7600,7600,7600,7600,0
20230728,102400,6170180,7600,7600,7600,7600,0
20230728,102300,6170180,7600,7600,7600,7600,2
20230728,102200,6154980,7600,7600,7600,7600,1
20230728,102100,6147380,7600,7600,7600,7600,0
20230728,102000,6147380,7600,7600,7600,7600,0
20230728,101900,6147380,7600,7600,7600,7600,0
20230728,101800,6147380,7600,7600,7600,7600,8
20230728,101700,6086580,7590,7590,7590,7590,0
20230728,101600,6086580,7590,7590,7590,7590,12
20230728,101500,5995500,7590,7590,7590,7590,1
20230728,101400,5987910,7590,7590,7590,7590,0
20230728,101300,5987910,7590,7590,7590,7590,0
20230728,101200,5987910,7590,7590,7590,7590,0
20230728,101100,5987910,7590,7590,7590,7590,0
20230728,101000,5987910,7590,7590,7590,7590,1
20230728,100900,5980320,7590,7590,7590,7590,1
20230728,100800,5972730,7590,7590,7590,7590,1
20230728,100700,5965140,7590,7590,7590,7590,14
20230728,100600,5858880,7590,7590,7590,7590,21
20230728,100500,5699490,7580,7580,7580,7580,0
20230728,100400,5699490,7580,7580,7580,7580,0
20230728,100300,5699490,7580,7580,7580,7580,107
20230728,100200,4888430,7580,7580,7580,7580,0
20230728,100100,4888430,7580,7580,7580,7580,0
20230728,100000,4888430,7580,7580,7580,7580,0
20230728,095900,4888430,7580,7580,7580,7580,0
20230728,095800,4888430,7580,7580,7580,7580,10
20230728,095700,4812630,7580,7580,7580,7580,0
20230728,095600,4812630,7580,7580,7580,7580,0
20230728,095500,4812630,7580,7580,7580,7580,0
20230728,095400,4812630,7580,7580,7580,7580,0
20230728,095300,4812630,7580,7580,7580,7580,0
20230728,095200,4812630,7580,7580,7580,7580,0
20230728,095100,4812630,7580,7580,7580,7580,0
20230728,095000,4812630,7580,7580,7580,7580,0
20230728,094900,4812630,7580,7580,7580,7580,3
20230728,094800,4789890,7580,7580,7580,7580,0
20230728,094700,4789890,7580,7580,7580,7580,0
20230728,094600,4789890,7580,7580,7580,7580,0
20230728,094500,4789890,7580,7580,7580,7580,0
20230728,094400,4789890,7580,7580,7580,7580,0
20230728,094300,4789890,7580,7580,7580,7580,0
20230728,094200,4789890,7580,7580,7580,7580,0
20230728,094100,4789890,7580,7580,7580,7580,0
20230728,094000,4789890,7580,7580,7580,7580,0
20230728,093900,4789890,7580,7580,7580,7580,0
20230728,093800,4789890,7580,7580,7580,7580,0
20230728,093700,4789890,7580,7580,7580,7580,1
20230728,093600,4782310,7580,7580,7580,7580,0
20230728,093500,4782310,7580,7580,7580,7580,0
20230728,093400,4782310,7580,7570,7580,7570,64
20230728,093300,4297660,7570,7570,7570,7570,0
20230728,093200,4297660,7570,7570,7570,7570,0
20230728,093100,4297660,7570,7570,7570,7570,0
20230728,093000,4297660,7570,7570,7570,7570,0
20230728,092900,4297660,7570,7550,7570,7550,3
20230728,092800,4274990,7570,7560,7570,7560,53
20230728,092700,3874290,7560,7560,7560,7560,0
20230728,092600,3874290,7560,7560,7560,7560,0
20230728,092500,3874290,7560,7560,7560,7560,1
20230728,092400,3866730,7550,7550,7550,7550,50
20230728,092300,3489230,7540,7540,7540,7540,0
20230728,092200,3489230,7540,7540,7540,7540,0
20230728,092100,3489230,7540,7540,7540,7540,30
20230728,092000,3263030,7540,7540,7540,7540,2
20230728,091900,3247950,7540,7540,7540,7540,10
20230728,091800,3172550,7540,7540,7540,7540,8
20230728,091700,3112230,7510,7510,7510,7510,0
20230728,091600,3112230,7510,7510,7510,7510,0
20230728,091500,3112230,7510,7510,7510,7510,0
20230728,091400,3112230,7510,7510,7510,7510,0
20230728,091300,3112230,7510,7510,7510,7510,0
20230728,091200,3112230,7510,7510,7510,7510,24
20230728,091100,2931990,7510,7510,7510,7510,0
20230728,091000,2931990,7510,7510,7510,7510,0
20230728,090900,2931990,7510,7510,7510,7510,0
20230728,090800,2931990,7510,7510,7510,7510,0
20230728,090700,2931990,7510,7510,7510,7500,13
20230728,090600,2834370,7500,7510,7510,7500,23
20230728,090500,2661860,7510,7510,7510,7510,0
20230728,090400,2661860,7510,7510,7510,7510,163
20230728,090300,1437730,7520,7520,7520,7520,50
20230728,090200,1061730,7530,7530,7530,7530,0
20230728,090100,1061730,7530,7530,7530,7530,115
20230728,090000,195780,7530,7530,7530,7530,26