KissMeData/014130/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185400,57454540,5400,5400,5400,5400,161
20230728,185300,57454540,5400,5400,5400,5400,0
20230728,185200,57454540,5400,5400,5400,5400,0
20230728,185100,57454540,5400,5400,5400,5400,0
20230728,185000,57454540,5400,5400,5400,5400,0
20230728,184900,57454540,5400,5400,5400,5400,0
20230728,184800,57454540,5400,5400,5400,5400,0
20230728,184700,57454540,5400,5400,5400,5400,0
20230728,184600,57454540,5400,5400,5400,5400,0
20230728,184500,57454540,5400,5400,5400,5400,0
20230728,184400,57454540,5400,5400,5400,5400,0
20230728,184300,57454540,5400,5400,5400,5400,0
20230728,184200,57454540,5400,5400,5400,5400,0
20230728,184100,57454540,5400,5400,5400,5400,0
20230728,184000,57454540,5400,5400,5400,5400,0
20230728,183900,57454540,5400,5400,5400,5400,0
20230728,183800,57454540,5400,5400,5400,5400,0
20230728,183700,57454540,5400,5400,5400,5400,0
20230728,183600,57454540,5400,5400,5400,5400,0
20230728,183500,57454540,5400,5400,5400,5400,0
20230728,183400,57454540,5400,5400,5400,5400,0
20230728,183300,57454540,5400,5400,5400,5400,0
20230728,183200,57454540,5400,5400,5400,5400,0
20230728,183100,57454540,5400,5400,5400,5400,0
20230728,183000,57454540,5400,5400,5400,5400,0
20230728,182900,57454540,5400,5400,5400,5400,0
20230728,182800,57454540,5400,5400,5400,5400,0
20230728,182700,57454540,5400,5400,5400,5400,0
20230728,182600,57454540,5400,5400,5400,5400,0
20230728,182500,57454540,5400,5400,5400,5400,0
20230728,182400,57454540,5400,5400,5400,5400,161
20230728,182300,57454540,5400,5400,5400,5400,0
20230728,182200,57454540,5400,5400,5400,5400,0
20230728,182100,57454540,5400,5400,5400,5400,0
20230728,182000,57454540,5400,5400,5400,5400,0
20230728,181900,57454540,5400,5400,5400,5400,0
20230728,181800,57454540,5400,5400,5400,5400,0
20230728,181700,57454540,5400,5400,5400,5400,0
20230728,181600,57454540,5400,5400,5400,5400,0
20230728,181500,57454540,5400,5400,5400,5400,0
20230728,181400,57454540,5400,5400,5400,5400,0
20230728,181300,57454540,5400,5400,5400,5400,0
20230728,181200,57454540,5400,5400,5400,5400,0
20230728,181100,57454540,5400,5400,5400,5400,0
20230728,181000,57454540,5400,5400,5400,5400,0
20230728,180900,57454540,5400,5400,5400,5400,0
20230728,180800,57454540,5400,5400,5400,5400,0
20230728,180700,57454540,5400,5400,5400,5400,0
20230728,180600,57454540,5400,5400,5400,5400,0
20230728,180500,57454540,5400,5400,5400,5400,0
20230728,180400,57454540,5400,5400,5400,5400,0
20230728,180300,57454540,5400,5400,5400,5400,0
20230728,180200,57454540,5400,5400,5400,5400,0
20230728,180100,57454540,5400,5400,5400,5400,0
20230728,180000,57454540,5400,5400,5400,5400,0
20230728,175900,57454540,5400,5400,5400,5400,0
20230728,175800,57454540,5400,5400,5400,5400,0
20230728,175700,57454540,5400,5400,5400,5400,0
20230728,175600,57454540,5400,5400,5400,5400,0
20230728,175500,57454540,5400,5400,5400,5400,0
20230728,175400,57454540,5400,5400,5400,5400,161
20230728,175300,57454540,5400,5400,5400,5400,0
20230728,175200,57454540,5400,5400,5400,5400,0
20230728,175100,57454540,5400,5400,5400,5400,0
20230728,175000,57454540,5400,5400,5400,5400,0
20230728,174900,57454540,5400,5400,5400,5400,0
20230728,174800,57454540,5400,5400,5400,5400,0
20230728,174700,57454540,5400,5400,5400,5400,0
20230728,174600,57454540,5400,5400,5400,5400,0
20230728,174500,57454540,5400,5400,5400,5400,0
20230728,174400,57454540,5400,5400,5400,5400,0
20230728,174300,57454540,5400,5400,5400,5400,0
20230728,174200,57454540,5400,5400,5400,5400,0
20230728,174100,57454540,5400,5400,5400,5400,0
20230728,174000,57454540,5400,5400,5400,5400,0
20230728,173900,57454540,5400,5400,5400,5400,0
20230728,173800,57454540,5400,5400,5400,5400,0
20230728,173700,57454540,5400,5400,5400,5400,0
20230728,173600,57454540,5400,5400,5400,5400,0
20230728,173500,57454540,5400,5400,5400,5400,0
20230728,173400,57454540,5400,5400,5400,5400,0
20230728,173300,57454540,5400,5400,5400,5400,0
20230728,173200,57454540,5400,5400,5400,5400,0
20230728,173100,57454540,5400,5400,5400,5400,0
20230728,173000,57454540,5400,5400,5400,5400,0
20230728,172900,57454540,5400,5400,5400,5400,0
20230728,172800,57454540,5400,5400,5400,5400,0
20230728,172700,57454540,5400,5400,5400,5400,0
20230728,172600,57454540,5400,5400,5400,5400,0
20230728,172500,57454540,5400,5400,5400,5400,0
20230728,172400,57454540,5400,5400,5400,5400,161
20230728,172300,57454540,5400,5400,5400,5400,0
20230728,172200,57454540,5400,5400,5400,5400,0
20230728,172100,57454540,5400,5400,5400,5400,0
20230728,172000,57454540,5400,5400,5400,5400,0
20230728,171900,57454540,5400,5400,5400,5400,0
20230728,171800,57454540,5400,5400,5400,5400,0
20230728,171700,57454540,5400,5400,5400,5400,0
20230728,171600,57454540,5400,5400,5400,5400,0
20230728,171500,57454540,5400,5400,5400,5400,0
20230728,171400,57454540,5400,5400,5400,5400,0
20230728,171300,57454540,5400,5400,5400,5400,0
20230728,171200,57454540,5400,5400,5400,5400,0
20230728,171100,57454540,5400,5400,5400,5400,0
20230728,171000,57454540,5400,5400,5400,5400,0
20230728,170900,57454540,5400,5400,5400,5400,0
20230728,170800,57454540,5400,5400,5400,5400,0
20230728,170700,57454540,5400,5400,5400,5400,0
20230728,170600,57454540,5400,5400,5400,5400,0
20230728,170500,57454540,5400,5400,5400,5400,0
20230728,170400,57454540,5400,5400,5400,5400,0
20230728,170300,57454540,5400,5400,5400,5400,0
20230728,170200,57454540,5400,5400,5400,5400,0
20230728,170100,57454540,5400,5400,5400,5400,0
20230728,170000,57454540,5400,5400,5400,5400,0
20230728,165900,57454540,5400,5400,5400,5400,0
20230728,165800,57454540,5400,5400,5400,5400,0
20230728,165700,57454540,5400,5400,5400,5400,0
20230728,165600,57454540,5400,5400,5400,5400,0
20230728,165500,57454540,5400,5400,5400,5400,0
20230728,165400,57454540,5400,5400,5400,5400,161
20230728,165300,57454540,5400,5400,5400,5400,0
20230728,165200,57454540,5400,5400,5400,5400,0
20230728,165100,57454540,5400,5400,5400,5400,0
20230728,165000,57454540,5400,5400,5400,5400,0
20230728,164900,57454540,5400,5400,5400,5400,0
20230728,164800,57454540,5400,5400,5400,5400,0
20230728,164700,57454540,5400,5400,5400,5400,0
20230728,164600,57454540,5400,5400,5400,5400,0
20230728,164500,57454540,5400,5400,5400,5400,0
20230728,164400,57454540,5400,5400,5400,5400,0
20230728,164300,57454540,5400,5400,5400,5400,0
20230728,164200,57454540,5400,5400,5400,5400,0
20230728,164100,57454540,5400,5400,5400,5400,0
20230728,164000,57454540,5400,5400,5400,5400,0
20230728,163900,57454540,5400,5400,5400,5400,0
20230728,163800,57454540,5400,5400,5400,5400,0
20230728,163700,57454540,5400,5400,5400,5400,0
20230728,163600,57454540,5400,5400,5400,5400,0
20230728,163500,57454540,5400,5400,5400,5400,0
20230728,163400,57454540,5400,5400,5400,5400,0
20230728,163300,57454540,5400,5400,5400,5400,0
20230728,163200,57454540,5400,5400,5400,5400,0
20230728,163100,57454540,5400,5400,5400,5400,0
20230728,163000,57454540,5400,5400,5400,5400,0
20230728,162900,57454540,5400,5400,5400,5400,0
20230728,162800,57454540,5400,5400,5400,5400,0
20230728,162700,57454540,5400,5400,5400,5400,0
20230728,162600,57454540,5400,5400,5400,5400,0
20230728,162500,57454540,5400,5400,5400,5400,0
20230728,162400,57454540,5400,5400,5400,5400,161
20230728,162300,57454540,5400,5400,5400,5400,0
20230728,162200,57454540,5400,5400,5400,5400,0
20230728,162100,57454540,5400,5400,5400,5400,0
20230728,162000,57454540,5400,5400,5400,5400,0
20230728,161900,57454540,5400,5400,5400,5400,0
20230728,161800,57454540,5400,5400,5400,5400,0
20230728,161700,57454540,5400,5400,5400,5400,0
20230728,161600,57454540,5400,5400,5400,5400,0
20230728,161500,57454540,5400,5400,5400,5400,0
20230728,161400,57454540,5400,5400,5400,5400,0
20230728,161300,57454540,5400,5400,5400,5400,0
20230728,161200,57454540,5400,5400,5400,5400,0
20230728,161100,57454540,5400,5400,5400,5400,0
20230728,161000,57454540,5400,5400,5400,5400,0
20230728,160900,57454540,5400,5400,5400,5400,0
20230728,160800,57454540,5400,5400,5400,5400,0
20230728,160700,57454540,5400,5400,5400,5400,0
20230728,160600,57454540,5400,5400,5400,5400,0
20230728,160500,57454540,5400,5400,5400,5400,0
20230728,160400,57454540,5400,5400,5400,5400,0
20230728,160300,57454540,5400,5400,5400,5400,0
20230728,160200,57454540,5400,5400,5400,5400,0
20230728,160100,57454540,5400,5400,5400,5400,0
20230728,160000,57454540,5400,5400,5400,5400,0
20230728,155900,57454540,5400,5400,5400,5400,0
20230728,155800,57454540,5400,5400,5400,5400,0
20230728,155700,57454540,5400,5400,5400,5400,0
20230728,155600,57454540,5400,5400,5400,5400,0
20230728,155500,57454540,5400,5400,5400,5400,0
20230728,155400,57454540,5400,5400,5400,5400,161
20230728,155300,57454540,5400,5400,5400,5400,0
20230728,155200,57454540,5400,5400,5400,5400,0
20230728,155100,57454540,5400,5400,5400,5400,0
20230728,155000,57454540,5400,5400,5400,5400,0
20230728,154900,57454540,5400,5400,5400,5400,0
20230728,154800,57454540,5400,5400,5400,5400,0
20230728,154700,57454540,5400,5400,5400,5400,0
20230728,154600,57454540,5400,5400,5400,5400,0
20230728,154500,57454540,5400,5400,5400,5400,0
20230728,154400,57454540,5400,5400,5400,5400,0
20230728,154300,57454540,5400,5400,5400,5400,0
20230728,154200,57454540,5400,5400,5400,5400,0
20230728,154100,57454540,5400,5400,5400,5400,0
20230728,154000,57454540,5400,5400,5400,5400,0
20230728,153900,57454540,5400,5400,5400,5400,0
20230728,153800,57454540,5400,5400,5400,5400,0
20230728,153700,57454540,5400,5400,5400,5400,0
20230728,153600,57454540,5400,5400,5400,5400,0
20230728,153500,57454540,5400,5400,5400,5400,0
20230728,153400,57454540,5400,5400,5400,5400,0
20230728,153300,57454540,5400,5400,5400,5400,0
20230728,153200,57454540,5400,5400,5400,5400,0
20230728,153100,57454540,5400,5400,5400,5400,0
20230728,153000,57454540,5400,5400,5400,5400,161
20230728,152900,56585140,5420,5420,5420,5420,0
20230728,152800,56585140,5420,5420,5420,5420,0
20230728,152700,56585140,5420,5420,5420,5420,0
20230728,152600,56585140,5420,5420,5420,5420,0
20230728,152500,56585140,5420,5420,5420,5420,0
20230728,152400,56585140,5420,5420,5420,5420,0
20230728,152300,56585140,5420,5420,5420,5420,0
20230728,152200,56585140,5420,5420,5420,5420,0
20230728,152100,56585140,5420,5420,5420,5420,0
20230728,152000,56585140,5420,5420,5420,5420,0
20230728,151900,56585140,5420,5330,5420,5320,67
20230728,151800,56227820,5350,5350,5350,5350,0
20230728,151700,56227820,5350,5340,5350,5330,1016
20230728,151600,50811120,5340,5340,5340,5340,0
20230728,151500,50811120,5340,5340,5340,5340,42
20230728,151400,50586840,5350,5350,5350,5350,0
20230728,151300,50586840,5350,5350,5350,5350,0
20230728,151200,50586840,5350,5350,5350,5350,5
20230728,151100,50560090,5350,5340,5350,5340,24
20230728,151000,50431910,5340,5340,5340,5340,15
20230728,150900,50351810,5340,5350,5350,5340,112
20230728,150800,49753550,5350,5350,5350,5350,0
20230728,150700,49753550,5350,5350,5350,5350,1
20230728,150600,49748200,5350,5350,5350,5350,114
20230728,150500,49138300,5350,5360,5360,5350,101
20230728,150400,48597930,5360,5360,5360,5360,37
20230728,150300,48399610,5380,5380,5380,5380,0
20230728,150200,48399610,5380,5380,5380,5380,200
20230728,150100,47323610,5380,5380,5380,5380,0
20230728,150000,47323610,5380,5380,5380,5380,0
20230728,145900,47323610,5380,5380,5380,5380,0
20230728,145800,47323610,5380,5380,5380,5380,0
20230728,145700,47323610,5380,5380,5380,5380,0
20230728,145600,47323610,5380,5380,5380,5380,0
20230728,145500,47323610,5380,5380,5380,5380,9
20230728,145400,47275190,5380,5380,5380,5380,0
20230728,145300,47275190,5380,5380,5380,5380,0
20230728,145200,47275190,5380,5380,5380,5380,1
20230728,145100,47269810,5360,5360,5360,5360,132
20230728,145000,46562290,5400,5400,5400,5400,0
20230728,144900,46562290,5400,5400,5400,5400,0
20230728,144800,46562290,5400,5400,5400,5400,0
20230728,144700,46562290,5400,5400,5400,5400,0
20230728,144600,46562290,5400,5400,5400,5400,0
20230728,144500,46562290,5400,5400,5400,5400,0
20230728,144400,46562290,5400,5400,5400,5400,0
20230728,144300,46562290,5400,5400,5400,5400,0
20230728,144200,46562290,5400,5400,5400,5400,0
20230728,144100,46562290,5400,5400,5400,5400,0
20230728,144000,46562290,5400,5400,5400,5400,0
20230728,143900,46562290,5400,5400,5400,5400,0
20230728,143800,46562290,5400,5400,5400,5400,0
20230728,143700,46562290,5400,5400,5400,5400,0
20230728,143600,46562290,5400,5400,5400,5400,0
20230728,143500,46562290,5400,5400,5400,5400,0
20230728,143400,46562290,5400,5400,5400,5400,0
20230728,143300,46562290,5400,5400,5400,5400,0
20230728,143200,46562290,5400,5400,5400,5400,0
20230728,143100,46562290,5400,5400,5400,5400,0
20230728,143000,46562290,5400,5400,5400,5400,0
20230728,142900,46562290,5400,5400,5400,5400,0
20230728,142800,46562290,5400,5400,5400,5400,0
20230728,142700,46562290,5400,5360,5400,5340,801
20230728,142600,42273140,5410,5410,5410,5410,0
20230728,142500,42273140,5410,5410,5410,5410,0
20230728,142400,42273140,5410,5410,5410,5410,0
20230728,142300,42273140,5410,5410,5410,5410,0
20230728,142200,42273140,5410,5410,5410,5410,0
20230728,142100,42273140,5410,5410,5410,5410,0
20230728,142000,42273140,5410,5410,5410,5410,0
20230728,141900,42273140,5410,5410,5410,5410,0
20230728,141800,42273140,5410,5410,5410,5410,0
20230728,141700,42273140,5410,5410,5410,5410,0
20230728,141600,42273140,5410,5410,5410,5410,0
20230728,141500,42273140,5410,5410,5410,5410,0
20230728,141400,42273140,5410,5410,5410,5410,0
20230728,141300,42273140,5410,5410,5410,5410,0
20230728,141200,42273140,5410,5410,5410,5410,0
20230728,141100,42273140,5410,5410,5410,5410,0
20230728,141000,42273140,5410,5410,5410,5410,0
20230728,140900,42273140,5410,5410,5410,5410,0
20230728,140800,42273140,5410,5410,5410,5410,0
20230728,140700,42273140,5410,5410,5410,5410,0
20230728,140600,42273140,5410,5410,5410,5410,0
20230728,140500,42273140,5410,5410,5410,5410,0
20230728,140400,42273140,5410,5410,5410,5410,0
20230728,140300,42273140,5410,5410,5410,5410,0
20230728,140200,42273140,5410,5410,5410,5410,0
20230728,140100,42273140,5410,5410,5410,5410,0
20230728,140000,42273140,5410,5410,5410,5410,0
20230728,135900,42273140,5410,5410,5410,5410,0
20230728,135800,42273140,5410,5410,5410,5410,0
20230728,135700,42273140,5410,5410,5410,5410,0
20230728,135600,42273140,5410,5410,5410,5410,0
20230728,135500,42273140,5410,5410,5410,5410,2
20230728,135400,42262320,5400,5400,5400,5400,6
20230728,135300,42229920,5400,5400,5400,5400,0
20230728,135200,42229920,5400,5400,5400,5400,0
20230728,135100,42229920,5400,5400,5400,5400,0
20230728,135000,42229920,5400,5400,5400,5400,0
20230728,134900,42229920,5400,5400,5400,5400,61
20230728,134800,41900520,5420,5420,5420,5420,0
20230728,134700,41900520,5420,5420,5420,5420,0
20230728,134600,41900520,5420,5420,5420,5420,0
20230728,134500,41900520,5420,5420,5420,5420,0
20230728,134400,41900520,5420,5420,5420,5420,0
20230728,134300,41900520,5420,5420,5420,5420,1
20230728,134200,41895100,5400,5400,5400,5400,139
20230728,134100,41144500,5400,5400,5400,5400,0
20230728,134000,41144500,5400,5400,5400,5400,0
20230728,133900,41144500,5400,5400,5400,5400,0
20230728,133800,41144500,5400,5400,5400,5400,1
20230728,133700,41139100,5400,5400,5400,5400,0
20230728,133600,41139100,5400,5400,5400,5400,0
20230728,133500,41139100,5400,5400,5400,5400,8
20230728,133400,41095900,5400,5400,5400,5400,0
20230728,133300,41095900,5400,5400,5400,5400,0
20230728,133200,41095900,5400,5400,5400,5400,0
20230728,133100,41095900,5400,5400,5400,5400,0
20230728,133000,41095900,5400,5400,5400,5400,0
20230728,132900,41095900,5400,5400,5400,5400,0
20230728,132800,41095900,5400,5400,5400,5400,0
20230728,132700,41095900,5400,5400,5400,5400,0
20230728,132600,41095900,5400,5400,5400,5400,0
20230728,132500,41095900,5400,5400,5400,5400,2
20230728,132400,41085100,5400,5400,5400,5400,1
20230728,132300,41079700,5400,5400,5400,5400,0
20230728,132200,41079700,5400,5400,5400,5400,3
20230728,132100,41063500,5400,5400,5400,5400,0
20230728,132000,41063500,5400,5400,5400,5400,0
20230728,131900,41063500,5400,5400,5400,5400,0
20230728,131800,41063500,5400,5400,5400,5400,0
20230728,131700,41063500,5400,5400,5400,5400,0
20230728,131600,41063500,5400,5400,5400,5400,0
20230728,131500,41063500,5400,5400,5400,5400,0
20230728,131400,41063500,5400,5400,5400,5400,0
20230728,131300,41063500,5400,5400,5400,5400,0
20230728,131200,41063500,5400,5400,5400,5400,0
20230728,131100,41063500,5400,5400,5400,5400,1
20230728,131000,41058100,5370,5380,5380,5360,139
20230728,130900,40311970,5390,5390,5390,5390,13
20230728,130800,40241900,5420,5420,5420,5420,0
20230728,130700,40241900,5420,5420,5420,5420,0
20230728,130600,40241900,5420,5420,5420,5420,0
20230728,130500,40241900,5420,5420,5420,5420,0
20230728,130400,40241900,5420,5420,5420,5420,0
20230728,130300,40241900,5420,5420,5420,5420,0
20230728,130200,40241900,5420,5420,5420,5420,0
20230728,130100,40241900,5420,5420,5420,5420,0
20230728,130000,40241900,5420,5420,5420,5420,0
20230728,125900,40241900,5420,5420,5420,5420,0
20230728,125800,40241900,5420,5420,5420,5420,0
20230728,125700,40241900,5420,5420,5420,5420,0
20230728,125600,40241900,5420,5420,5420,5420,0
20230728,125500,40241900,5420,5420,5420,5420,0
20230728,125400,40241900,5420,5420,5420,5420,0
20230728,125300,40241900,5420,5420,5420,5420,0
20230728,125200,40241900,5420,5420,5420,5420,0
20230728,125100,40241900,5420,5420,5420,5420,0
20230728,125000,40241900,5420,5420,5420,5420,0
20230728,124900,40241900,5420,5420,5420,5420,0
20230728,124800,40241900,5420,5420,5420,5420,0
20230728,124700,40241900,5420,5420,5420,5420,0
20230728,124600,40241900,5420,5420,5420,5420,0
20230728,124500,40241900,5420,5420,5420,5420,0
20230728,124400,40241900,5420,5420,5420,5420,0
20230728,124300,40241900,5420,5420,5420,5420,0
20230728,124200,40241900,5420,5420,5420,5420,0
20230728,124100,40241900,5420,5420,5420,5420,0
20230728,124000,40241900,5420,5420,5420,5420,0
20230728,123900,40241900,5420,5420,5420,5420,0
20230728,123800,40241900,5420,5420,5420,5420,0
20230728,123700,40241900,5420,5420,5420,5420,0
20230728,123600,40241900,5420,5420,5420,5420,0
20230728,123500,40241900,5420,5420,5420,5420,0
20230728,123400,40241900,5420,5420,5420,5420,0
20230728,123300,40241900,5420,5420,5420,5420,0
20230728,123200,40241900,5420,5420,5420,5420,0
20230728,123100,40241900,5420,5420,5420,5420,0
20230728,123000,40241900,5420,5420,5420,5420,0
20230728,122900,40241900,5420,5420,5420,5420,0
20230728,122800,40241900,5420,5420,5420,5420,0
20230728,122700,40241900,5420,5420,5420,5420,0
20230728,122600,40241900,5420,5420,5420,5420,0
20230728,122500,40241900,5420,5420,5420,5420,20
20230728,122400,40133500,5430,5430,5430,5430,0
20230728,122300,40133500,5430,5430,5430,5430,0
20230728,122200,40133500,5430,5430,5430,5430,0
20230728,122100,40133500,5430,5430,5430,5430,0
20230728,122000,40133500,5430,5430,5430,5430,0
20230728,121900,40133500,5430,5430,5430,5430,200
20230728,121800,39047500,5430,5430,5430,5430,25
20230728,121700,38911750,5440,5440,5440,5440,0
20230728,121600,38911750,5440,5440,5440,5440,0
20230728,121500,38911750,5440,5440,5440,5440,0
20230728,121400,38911750,5440,5440,5440,5440,0
20230728,121300,38911750,5440,5440,5440,5440,1
20230728,121200,38906310,5390,5430,5430,5390,235
20230728,121100,37637860,5430,5420,5430,5420,507
20230728,121000,34886720,5430,5430,5430,5430,0
20230728,120900,34886720,5430,5430,5430,5430,0
20230728,120800,34886720,5430,5430,5430,5430,0
20230728,120700,34886720,5430,5430,5430,5430,0
20230728,120600,34886720,5430,5430,5430,5430,1
20230728,120500,34881290,5430,5430,5430,5430,0
20230728,120400,34881290,5430,5430,5430,5430,300
20230728,120300,33252290,5430,5430,5430,5430,0
20230728,120200,33252290,5430,5430,5430,5430,0
20230728,120100,33252290,5430,5430,5430,5430,0
20230728,120000,33252290,5430,5430,5430,5430,0
20230728,115900,33252290,5430,5430,5430,5430,0
20230728,115800,33252290,5430,5430,5430,5430,0
20230728,115700,33252290,5430,5430,5430,5430,0
20230728,115600,33252290,5430,5430,5430,5430,0
20230728,115500,33252290,5430,5430,5430,5430,0
20230728,115400,33252290,5430,5430,5430,5430,0
20230728,115300,33252290,5430,5430,5430,5430,20
20230728,115200,33143690,5420,5420,5420,5420,0
20230728,115100,33143690,5420,5420,5420,5420,0
20230728,115000,33143690,5420,5420,5420,5420,0
20230728,114900,33143690,5420,5410,5420,5410,600
20230728,114800,29892680,5410,5410,5410,5410,0
20230728,114700,29892680,5410,5410,5410,5410,0
20230728,114600,29892680,5410,5410,5410,5410,36
20230728,114500,29697920,5410,5410,5410,5410,0
20230728,114400,29697920,5410,5410,5410,5410,0
20230728,114300,29697920,5410,5410,5410,5410,300
20230728,114200,28074920,5400,5400,5400,5400,0
20230728,114100,28074920,5400,5400,5400,5400,0
20230728,114000,28074920,5400,5400,5400,5400,0
20230728,113900,28074920,5400,5400,5400,5400,0
20230728,113800,28074920,5400,5400,5400,5400,0
20230728,113700,28074920,5400,5400,5400,5400,0
20230728,113600,28074920,5400,5400,5400,5400,0
20230728,113500,28074920,5400,5400,5400,5400,3
20230728,113400,28058720,5400,5400,5400,5400,197
20230728,113300,26994920,5400,5400,5400,5400,0
20230728,113200,26994920,5400,5400,5400,5400,0
20230728,113100,26994920,5400,5400,5400,5400,0
20230728,113000,26994920,5400,5400,5400,5400,0
20230728,112900,26994920,5400,5400,5400,5400,0
20230728,112800,26994920,5400,5400,5400,5400,0
20230728,112700,26994920,5400,5400,5400,5400,0
20230728,112600,26994920,5400,5400,5400,5400,0
20230728,112500,26994920,5400,5400,5400,5400,0
20230728,112400,26994920,5400,5400,5400,5400,0
20230728,112300,26994920,5400,5400,5400,5400,0
20230728,112200,26994920,5400,5400,5400,5400,0
20230728,112100,26994920,5400,5400,5400,5400,0
20230728,112000,26994920,5400,5400,5400,5400,0
20230728,111900,26994920,5400,5400,5400,5400,0
20230728,111800,26994920,5400,5400,5400,5400,0
20230728,111700,26994920,5400,5400,5400,5400,0
20230728,111600,26994920,5400,5400,5400,5400,0
20230728,111500,26994920,5400,5400,5400,5400,0
20230728,111400,26994920,5400,5400,5400,5400,0
20230728,111300,26994920,5400,5400,5400,5400,0
20230728,111200,26994920,5400,5400,5400,5400,0
20230728,111100,26994920,5400,5400,5400,5400,0
20230728,111000,26994920,5400,5400,5400,5400,0
20230728,110900,26994920,5400,5400,5400,5400,0
20230728,110800,26994920,5400,5400,5400,5400,1
20230728,110700,26989520,5400,5400,5400,5400,0
20230728,110600,26989520,5400,5400,5400,5400,0
20230728,110500,26989520,5400,5380,5400,5380,305
20230728,110400,25348600,5370,5370,5370,5370,54
20230728,110300,25058620,5380,5380,5380,5380,0
20230728,110200,25058620,5380,5380,5380,5380,0
20230728,110100,25058620,5380,5380,5380,5380,0
20230728,110000,25058620,5380,5380,5380,5380,0
20230728,105900,25058620,5380,5380,5380,5380,0
20230728,105800,25058620,5380,5380,5380,5380,0
20230728,105700,25058620,5380,5380,5380,5380,0
20230728,105600,25058620,5380,5380,5380,5380,0
20230728,105500,25058620,5380,5380,5380,5380,0
20230728,105400,25058620,5380,5380,5380,5380,0
20230728,105300,25058620,5380,5380,5380,5380,0
20230728,105200,25058620,5380,5380,5380,5380,0
20230728,105100,25058620,5380,5380,5380,5380,20
20230728,105000,24951020,5380,5380,5380,5380,500
20230728,104900,22261020,5380,5380,5380,5380,0
20230728,104800,22261020,5380,5380,5380,5380,0
20230728,104700,22261020,5380,5380,5380,5380,0
20230728,104600,22261020,5380,5380,5380,5380,0
20230728,104500,22261020,5380,5380,5380,5380,0
20230728,104400,22261020,5380,5380,5380,5380,1
20230728,104300,22255640,5400,5400,5400,5400,0
20230728,104200,22255640,5400,5400,5400,5400,0
20230728,104100,22255640,5400,5400,5400,5400,0
20230728,104000,22255640,5400,5400,5400,5400,0
20230728,103900,22255640,5400,5400,5400,5400,0
20230728,103800,22255640,5400,5400,5400,5400,0
20230728,103700,22255640,5400,5400,5400,5400,0
20230728,103600,22255640,5400,5400,5400,5400,0
20230728,103500,22255640,5400,5400,5400,5400,0
20230728,103400,22255640,5400,5400,5400,5400,0
20230728,103300,22255640,5400,5400,5400,5400,0
20230728,103200,22255640,5400,5400,5400,5400,0
20230728,103100,22255640,5400,5400,5400,5400,50
20230728,103000,21985640,5400,5400,5400,5400,28
20230728,102900,21834440,5400,5400,5400,5400,0
20230728,102800,21834440,5400,5400,5400,5400,0
20230728,102700,21834440,5400,5400,5400,5400,0
20230728,102600,21834440,5400,5400,5400,5400,0
20230728,102500,21834440,5400,5400,5400,5400,0
20230728,102400,21834440,5400,5400,5400,5400,0
20230728,102300,21834440,5400,5400,5400,5400,0
20230728,102200,21834440,5400,5400,5400,5400,10
20230728,102100,21780440,5400,5400,5400,5400,0
20230728,102000,21780440,5400,5390,5400,5390,24
20230728,101900,21651020,5400,5400,5400,5400,28
20230728,101800,21499820,5390,5390,5390,5390,0
20230728,101700,21499820,5390,5380,5390,5380,165
20230728,101600,20611290,5390,5390,5390,5390,1
20230728,101500,20605900,5380,5380,5380,5380,6
20230728,101400,20573620,5380,5380,5380,5380,0
20230728,101300,20573620,5380,5380,5380,5380,0
20230728,101200,20573620,5380,5380,5380,5380,0
20230728,101100,20573620,5380,5360,5380,5360,272
20230728,101000,19115620,5360,5360,5360,5360,0
20230728,100900,19115620,5360,5360,5360,5360,0
20230728,100800,19115620,5360,5360,5360,5360,0
20230728,100700,19115620,5360,5360,5360,5360,0
20230728,100600,19115620,5360,5360,5360,5360,1
20230728,100500,19110260,5310,5310,5310,5310,200
20230728,100400,18048260,5350,5350,5350,5350,0
20230728,100300,18048260,5350,5350,5350,5350,75
20230728,100200,17647010,5350,5350,5350,5350,0
20230728,100100,17647010,5350,5350,5350,5350,0
20230728,100000,17647010,5350,5350,5350,5350,0
20230728,095900,17647010,5350,5350,5350,5350,0
20230728,095800,17647010,5350,5350,5350,5350,0
20230728,095700,17647010,5350,5350,5350,5350,1
20230728,095600,17641660,5310,5310,5310,5310,0
20230728,095500,17641660,5310,5310,5310,5310,2
20230728,095400,17631040,5320,5320,5320,5320,0
20230728,095300,17631040,5320,5320,5320,5320,0
20230728,095200,17631040,5320,5320,5320,5320,0
20230728,095100,17631040,5320,5320,5320,5320,0
20230728,095000,17631040,5320,5320,5320,5320,0
20230728,094900,17631040,5320,5320,5320,5320,0
20230728,094800,17631040,5320,5320,5320,5320,23
20230728,094700,17508680,5320,5320,5320,5320,0
20230728,094600,17508680,5320,5320,5320,5320,0
20230728,094500,17508680,5320,5320,5320,5320,111
20230728,094400,16918160,5340,5340,5340,5340,30
20230728,094300,16757960,5360,5360,5360,5360,10
20230728,094200,16704360,5360,5360,5360,5360,30
20230728,094100,16543560,5380,5380,5380,5380,0
20230728,094000,16543560,5380,5380,5380,5380,0
20230728,093900,16543560,5380,5380,5380,5380,0
20230728,093800,16543560,5380,5380,5380,5380,0
20230728,093700,16543560,5380,5380,5380,5380,0
20230728,093600,16543560,5380,5380,5380,5380,0
20230728,093500,16543560,5380,5380,5380,5380,0
20230728,093400,16543560,5380,5380,5380,5380,0
20230728,093300,16543560,5380,5380,5380,5380,0
20230728,093200,16543560,5380,5380,5380,5380,1
20230728,093100,16538180,5340,5350,5350,5340,170
20230728,093000,15629380,5390,5390,5390,5390,100
20230728,092900,15090380,5390,5390,5390,5390,20
20230728,092800,14982580,5390,5390,5390,5390,0
20230728,092700,14982580,5390,5390,5390,5390,0
20230728,092600,14982580,5390,5360,5390,5360,35
20230728,092500,14794280,5360,5360,5360,5360,0
20230728,092400,14794280,5360,5360,5360,5360,37
20230728,092300,14595960,5360,5360,5360,5360,93
20230728,092200,14097480,5360,5360,5360,5360,0
20230728,092100,14097480,5360,5350,5360,5350,500
20230728,092000,11417630,5370,5370,5370,5370,0
20230728,091900,11417630,5370,5370,5370,5370,1
20230728,091800,11412260,5320,5320,5320,5320,0
20230728,091700,11412260,5320,5330,5330,5320,29
20230728,091600,11257830,5380,5380,5380,5380,0
20230728,091500,11257830,5380,5380,5380,5380,395
20230728,091400,9132730,5350,5350,5350,5350,0
20230728,091300,9132730,5350,5340,5350,5340,390
20230728,091200,7048100,5340,5340,5340,5340,1
20230728,091100,7042760,5340,5340,5340,5340,0
20230728,091000,7042760,5340,5340,5340,5340,0
20230728,090900,7042760,5340,5340,5340,5340,1
20230728,090800,7037420,5300,5340,5340,5300,618
20230728,090700,3761940,5300,5300,5300,5300,390
20230728,090600,1694940,5330,5330,5330,5330,0
20230728,090500,1694940,5330,5330,5330,5330,0
20230728,090400,1694940,5330,5330,5330,5330,0
20230728,090300,1694940,5330,5330,5330,5330,0
20230728,090200,1694940,5330,5330,5330,5330,0
20230728,090100,1694940,5330,5330,5330,5330,110
20230728,090000,1108640,5330,5330,5330,5330,208