KissMeData/225530/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201700,336297750,5820,5820,5820,5820,128
20230728,201600,336297750,5820,5820,5820,5820,0
20230728,201500,336297750,5820,5820,5820,5820,0
20230728,201400,336297750,5820,5820,5820,5820,0
20230728,201300,336297750,5820,5820,5820,5820,0
20230728,201200,336297750,5820,5820,5820,5820,0
20230728,201100,336297750,5820,5820,5820,5820,0
20230728,201000,336297750,5820,5820,5820,5820,0
20230728,200900,336297750,5820,5820,5820,5820,0
20230728,200800,336297750,5820,5820,5820,5820,0
20230728,200700,336297750,5820,5820,5820,5820,0
20230728,200600,336297750,5820,5820,5820,5820,0
20230728,200500,336297750,5820,5820,5820,5820,0
20230728,200400,336297750,5820,5820,5820,5820,0
20230728,200300,336297750,5820,5820,5820,5820,0
20230728,200200,336297750,5820,5820,5820,5820,0
20230728,200100,336297750,5820,5820,5820,5820,0
20230728,200000,336297750,5820,5820,5820,5820,0
20230728,195900,336297750,5820,5820,5820,5820,0
20230728,195800,336297750,5820,5820,5820,5820,0
20230728,195700,336297750,5820,5820,5820,5820,0
20230728,195600,336297750,5820,5820,5820,5820,0
20230728,195500,336297750,5820,5820,5820,5820,0
20230728,195400,336297750,5820,5820,5820,5820,0
20230728,195300,336297750,5820,5820,5820,5820,0
20230728,195200,336297750,5820,5820,5820,5820,0
20230728,195100,336297750,5820,5820,5820,5820,0
20230728,195000,336297750,5820,5820,5820,5820,0
20230728,194900,336297750,5820,5820,5820,5820,0
20230728,194800,336297750,5820,5820,5820,5820,0
20230728,194700,336297750,5820,5820,5820,5820,128
20230728,194600,336297750,5820,5820,5820,5820,0
20230728,194500,336297750,5820,5820,5820,5820,0
20230728,194400,336297750,5820,5820,5820,5820,0
20230728,194300,336297750,5820,5820,5820,5820,0
20230728,194200,336297750,5820,5820,5820,5820,0
20230728,194100,336297750,5820,5820,5820,5820,0
20230728,194000,336297750,5820,5820,5820,5820,0
20230728,193900,336297750,5820,5820,5820,5820,0
20230728,193800,336297750,5820,5820,5820,5820,0
20230728,193700,336297750,5820,5820,5820,5820,0
20230728,193600,336297750,5820,5820,5820,5820,0
20230728,193500,336297750,5820,5820,5820,5820,0
20230728,193400,336297750,5820,5820,5820,5820,0
20230728,193300,336297750,5820,5820,5820,5820,0
20230728,193200,336297750,5820,5820,5820,5820,0
20230728,193100,336297750,5820,5820,5820,5820,0
20230728,193000,336297750,5820,5820,5820,5820,0
20230728,192900,336297750,5820,5820,5820,5820,0
20230728,192800,336297750,5820,5820,5820,5820,0
20230728,192700,336297750,5820,5820,5820,5820,0
20230728,192600,336297750,5820,5820,5820,5820,0
20230728,192500,336297750,5820,5820,5820,5820,0
20230728,192400,336297750,5820,5820,5820,5820,0
20230728,192300,336297750,5820,5820,5820,5820,0
20230728,192200,336297750,5820,5820,5820,5820,0
20230728,192100,336297750,5820,5820,5820,5820,0
20230728,192000,336297750,5820,5820,5820,5820,0
20230728,191900,336297750,5820,5820,5820,5820,0
20230728,191800,336297750,5820,5820,5820,5820,0
20230728,191700,336297750,5820,5820,5820,5820,128
20230728,191600,336297750,5820,5820,5820,5820,0
20230728,191500,336297750,5820,5820,5820,5820,0
20230728,191400,336297750,5820,5820,5820,5820,0
20230728,191300,336297750,5820,5820,5820,5820,0
20230728,191200,336297750,5820,5820,5820,5820,0
20230728,191100,336297750,5820,5820,5820,5820,0
20230728,191000,336297750,5820,5820,5820,5820,0
20230728,190900,336297750,5820,5820,5820,5820,0
20230728,190800,336297750,5820,5820,5820,5820,0
20230728,190700,336297750,5820,5820,5820,5820,0
20230728,190600,336297750,5820,5820,5820,5820,0
20230728,190500,336297750,5820,5820,5820,5820,0
20230728,190400,336297750,5820,5820,5820,5820,0
20230728,190300,336297750,5820,5820,5820,5820,0
20230728,190200,336297750,5820,5820,5820,5820,0
20230728,190100,336297750,5820,5820,5820,5820,0
20230728,190000,336297750,5820,5820,5820,5820,0
20230728,185900,336297750,5820,5820,5820,5820,0
20230728,185800,336297750,5820,5820,5820,5820,0
20230728,185700,336297750,5820,5820,5820,5820,0
20230728,185600,336297750,5820,5820,5820,5820,0
20230728,185500,336297750,5820,5820,5820,5820,0
20230728,185400,336297750,5820,5820,5820,5820,0
20230728,185300,336297750,5820,5820,5820,5820,0
20230728,185200,336297750,5820,5820,5820,5820,0
20230728,185100,336297750,5820,5820,5820,5820,0
20230728,185000,336297750,5820,5820,5820,5820,0
20230728,184900,336297750,5820,5820,5820,5820,0
20230728,184800,336297750,5820,5820,5820,5820,0
20230728,184700,336297750,5820,5820,5820,5820,128
20230728,184600,336297750,5820,5820,5820,5820,0
20230728,184500,336297750,5820,5820,5820,5820,0
20230728,184400,336297750,5820,5820,5820,5820,0
20230728,184300,336297750,5820,5820,5820,5820,0
20230728,184200,336297750,5820,5820,5820,5820,0
20230728,184100,336297750,5820,5820,5820,5820,0
20230728,184000,336297750,5820,5820,5820,5820,0
20230728,183900,336297750,5820,5820,5820,5820,0
20230728,183800,336297750,5820,5820,5820,5820,0
20230728,183700,336297750,5820,5820,5820,5820,0
20230728,183600,336297750,5820,5820,5820,5820,0
20230728,183500,336297750,5820,5820,5820,5820,0
20230728,183400,336297750,5820,5820,5820,5820,0
20230728,183300,336297750,5820,5820,5820,5820,0
20230728,183200,336297750,5820,5820,5820,5820,0
20230728,183100,336297750,5820,5820,5820,5820,0
20230728,183000,336297750,5820,5820,5820,5820,0
20230728,182900,336297750,5820,5820,5820,5820,0
20230728,182800,336297750,5820,5820,5820,5820,0
20230728,182700,336297750,5820,5820,5820,5820,0
20230728,182600,336297750,5820,5820,5820,5820,0
20230728,182500,336297750,5820,5820,5820,5820,0
20230728,182400,336297750,5820,5820,5820,5820,0
20230728,182300,336297750,5820,5820,5820,5820,0
20230728,182200,336297750,5820,5820,5820,5820,0
20230728,182100,336297750,5820,5820,5820,5820,0
20230728,182000,336297750,5820,5820,5820,5820,0
20230728,181900,336297750,5820,5820,5820,5820,0
20230728,181800,336297750,5820,5820,5820,5820,0
20230728,181700,336297750,5820,5820,5820,5820,128
20230728,181600,336297750,5820,5820,5820,5820,0
20230728,181500,336297750,5820,5820,5820,5820,0
20230728,181400,336297750,5820,5820,5820,5820,0
20230728,181300,336297750,5820,5820,5820,5820,0
20230728,181200,336297750,5820,5820,5820,5820,0
20230728,181100,336297750,5820,5820,5820,5820,0
20230728,181000,336297750,5820,5820,5820,5820,0
20230728,180900,336297750,5820,5820,5820,5820,0
20230728,180800,336297750,5820,5820,5820,5820,0
20230728,180700,336297750,5820,5820,5820,5820,0
20230728,180600,336297750,5820,5820,5820,5820,0
20230728,180500,336297750,5820,5820,5820,5820,0
20230728,180400,336297750,5820,5820,5820,5820,0
20230728,180300,336297750,5820,5820,5820,5820,0
20230728,180200,336297750,5820,5820,5820,5820,0
20230728,180100,336297750,5820,5820,5820,5820,0
20230728,180000,336297750,5820,5820,5820,5820,0
20230728,175900,336297750,5820,5820,5820,5820,0
20230728,175800,336297750,5820,5820,5820,5820,0
20230728,175700,336297750,5820,5820,5820,5820,0
20230728,175600,336297750,5820,5820,5820,5820,0
20230728,175500,336297750,5820,5820,5820,5820,0
20230728,175400,336297750,5820,5820,5820,5820,0
20230728,175300,336297750,5820,5820,5820,5820,0
20230728,175200,336297750,5820,5820,5820,5820,0
20230728,175100,336297750,5820,5820,5820,5820,0
20230728,175000,336297750,5820,5820,5820,5820,0
20230728,174900,336297750,5820,5820,5820,5820,0
20230728,174800,336297750,5820,5820,5820,5820,0
20230728,174700,336297750,5820,5820,5820,5820,128
20230728,174600,336297750,5820,5820,5820,5820,0
20230728,174500,336297750,5820,5820,5820,5820,0
20230728,174400,336297750,5820,5820,5820,5820,0
20230728,174300,336297750,5820,5820,5820,5820,0
20230728,174200,336297750,5820,5820,5820,5820,0
20230728,174100,336297750,5820,5820,5820,5820,0
20230728,174000,336297750,5820,5820,5820,5820,0
20230728,173900,336297750,5820,5820,5820,5820,0
20230728,173800,336297750,5820,5820,5820,5820,0
20230728,173700,336297750,5820,5820,5820,5820,0
20230728,173600,336297750,5820,5820,5820,5820,0
20230728,173500,336297750,5820,5820,5820,5820,0
20230728,173400,336297750,5820,5820,5820,5820,0
20230728,173300,336297750,5820,5820,5820,5820,0
20230728,173200,336297750,5820,5820,5820,5820,0
20230728,173100,336297750,5820,5820,5820,5820,0
20230728,173000,336297750,5820,5820,5820,5820,0
20230728,172900,336297750,5820,5820,5820,5820,0
20230728,172800,336297750,5820,5820,5820,5820,0
20230728,172700,336297750,5820,5820,5820,5820,0
20230728,172600,336297750,5820,5820,5820,5820,0
20230728,172500,336297750,5820,5820,5820,5820,0
20230728,172400,336297750,5820,5820,5820,5820,0
20230728,172300,336297750,5820,5820,5820,5820,0
20230728,172200,336297750,5820,5820,5820,5820,0
20230728,172100,336297750,5820,5820,5820,5820,0
20230728,172000,336297750,5820,5820,5820,5820,0
20230728,171900,336297750,5820,5820,5820,5820,0
20230728,171800,336297750,5820,5820,5820,5820,0
20230728,171700,336297750,5820,5820,5820,5820,128
20230728,171600,336297750,5820,5820,5820,5820,0
20230728,171500,336297750,5820,5820,5820,5820,0
20230728,171400,336297750,5820,5820,5820,5820,0
20230728,171300,336297750,5820,5820,5820,5820,0
20230728,171200,336297750,5820,5820,5820,5820,0
20230728,171100,336297750,5820,5820,5820,5820,0
20230728,171000,336297750,5820,5820,5820,5820,0
20230728,170900,336297750,5820,5820,5820,5820,0
20230728,170800,336297750,5820,5820,5820,5820,0
20230728,170700,336297750,5820,5820,5820,5820,0
20230728,170600,336297750,5820,5820,5820,5820,0
20230728,170500,336297750,5820,5820,5820,5820,0
20230728,170400,336297750,5820,5820,5820,5820,0
20230728,170300,336297750,5820,5820,5820,5820,0
20230728,170200,336297750,5820,5820,5820,5820,0
20230728,170100,336297750,5820,5820,5820,5820,0
20230728,170000,336297750,5820,5820,5820,5820,0
20230728,165900,336297750,5820,5820,5820,5820,0
20230728,165800,336297750,5820,5820,5820,5820,0
20230728,165700,336297750,5820,5820,5820,5820,0
20230728,165600,336297750,5820,5820,5820,5820,0
20230728,165500,336297750,5820,5820,5820,5820,0
20230728,165400,336297750,5820,5820,5820,5820,0
20230728,165300,336297750,5820,5820,5820,5820,0
20230728,165200,336297750,5820,5820,5820,5820,0
20230728,165100,336297750,5820,5820,5820,5820,0
20230728,165000,336297750,5820,5820,5820,5820,0
20230728,164900,336297750,5820,5820,5820,5820,0
20230728,164800,336297750,5820,5820,5820,5820,0
20230728,164700,336297750,5820,5820,5820,5820,128
20230728,164600,336297750,5820,5820,5820,5820,0
20230728,164500,336297750,5820,5820,5820,5820,0
20230728,164400,336297750,5820,5820,5820,5820,0
20230728,164300,336297750,5820,5820,5820,5820,0
20230728,164200,336297750,5820,5820,5820,5820,0
20230728,164100,336297750,5820,5820,5820,5820,0
20230728,164000,336297750,5820,5820,5820,5820,0
20230728,163900,336297750,5820,5820,5820,5820,0
20230728,163800,336297750,5820,5820,5820,5820,0
20230728,163700,336297750,5820,5820,5820,5820,0
20230728,163600,336297750,5820,5820,5820,5820,0
20230728,163500,336297750,5820,5820,5820,5820,0
20230728,163400,336297750,5820,5820,5820,5820,0
20230728,163300,336297750,5820,5820,5820,5820,0
20230728,163200,336297750,5820,5820,5820,5820,0
20230728,163100,336297750,5820,5820,5820,5820,0
20230728,163000,336297750,5820,5820,5820,5820,0
20230728,162900,336297750,5820,5820,5820,5820,0
20230728,162800,336297750,5820,5820,5820,5820,0
20230728,162700,336297750,5820,5820,5820,5820,0
20230728,162600,336297750,5820,5820,5820,5820,0
20230728,162500,336297750,5820,5820,5820,5820,0
20230728,162400,336297750,5820,5820,5820,5820,0
20230728,162300,336297750,5820,5820,5820,5820,0
20230728,162200,336297750,5820,5820,5820,5820,0
20230728,162100,336297750,5820,5820,5820,5820,0
20230728,162000,336297750,5820,5820,5820,5820,0
20230728,161900,336297750,5820,5820,5820,5820,0
20230728,161800,336297750,5820,5820,5820,5820,0
20230728,161700,336297750,5820,5820,5820,5820,128
20230728,161600,336297750,5820,5820,5820,5820,0
20230728,161500,336297750,5820,5820,5820,5820,0
20230728,161400,336297750,5820,5820,5820,5820,0
20230728,161300,336297750,5820,5820,5820,5820,0
20230728,161200,336297750,5820,5820,5820,5820,0
20230728,161100,336297750,5820,5820,5820,5820,0
20230728,161000,336297750,5820,5820,5820,5820,0
20230728,160900,336297750,5820,5820,5820,5820,0
20230728,160800,336297750,5820,5820,5820,5820,0
20230728,160700,336297750,5820,5820,5820,5820,0
20230728,160600,336297750,5820,5820,5820,5820,0
20230728,160500,336297750,5820,5820,5820,5820,0
20230728,160400,336297750,5820,5820,5820,5820,0
20230728,160300,336297750,5820,5820,5820,5820,0
20230728,160200,336297750,5820,5820,5820,5820,0
20230728,160100,336297750,5820,5820,5820,5820,0
20230728,160000,336297750,5820,5820,5820,5820,0
20230728,155900,336297750,5820,5820,5820,5820,0
20230728,155800,336297750,5820,5820,5820,5820,0
20230728,155700,336297750,5820,5820,5820,5820,0
20230728,155600,336297750,5820,5820,5820,5820,0
20230728,155500,336297750,5820,5820,5820,5820,0
20230728,155400,336297750,5820,5820,5820,5820,0
20230728,155300,336297750,5820,5820,5820,5820,0
20230728,155200,336297750,5820,5820,5820,5820,0
20230728,155100,336297750,5820,5820,5820,5820,0
20230728,155000,336297750,5820,5820,5820,5820,0
20230728,154900,336297750,5820,5820,5820,5820,0
20230728,154800,336297750,5820,5820,5820,5820,0
20230728,154700,336297750,5820,5820,5820,5820,128
20230728,154600,336297750,5820,5820,5820,5820,0
20230728,154500,336297750,5820,5820,5820,5820,0
20230728,154400,336297750,5820,5820,5820,5820,0
20230728,154300,336297750,5820,5820,5820,5820,0
20230728,154200,336297750,5820,5820,5820,5820,0
20230728,154100,336297750,5820,5820,5820,5820,0
20230728,154000,336297750,5820,5820,5820,5820,0
20230728,153900,336297750,5820,5820,5820,5820,0
20230728,153800,336297750,5820,5820,5820,5820,0
20230728,153700,336297750,5820,5820,5820,5820,0
20230728,153600,336297750,5820,5820,5820,5820,0
20230728,153500,336297750,5820,5820,5820,5820,0
20230728,153400,336297750,5820,5820,5820,5820,0
20230728,153300,336297750,5820,5820,5820,5820,0
20230728,153200,336297750,5820,5820,5820,5820,0
20230728,153100,336297750,5820,5820,5820,5820,0
20230728,153000,336297750,5820,5820,5820,5820,128
20230728,152900,335552790,5820,5820,5820,5820,0
20230728,152800,335552790,5820,5820,5820,5820,0
20230728,152700,335552790,5820,5820,5820,5820,0
20230728,152600,335552790,5820,5820,5820,5820,0
20230728,152500,335552790,5820,5820,5820,5820,0
20230728,152400,335552790,5820,5820,5820,5820,0
20230728,152300,335552790,5820,5820,5820,5820,0
20230728,152200,335552790,5820,5820,5820,5820,0
20230728,152100,335552790,5820,5820,5820,5820,0
20230728,152000,335552790,5820,5820,5820,5820,0
20230728,151900,335552790,5820,5820,5820,5820,50
20230728,151800,335261790,5820,5820,5820,5820,10
20230728,151700,335203590,5820,5820,5820,5820,0
20230728,151600,335203590,5820,5820,5820,5820,0
20230728,151500,335203590,5820,5820,5820,5820,0
20230728,151400,335203590,5820,5820,5820,5820,1
20230728,151300,335197770,5810,5810,5810,5810,27
20230728,151200,335040900,5830,5830,5830,5830,0
20230728,151100,335040900,5830,5830,5830,5830,0
20230728,151000,335040900,5830,5830,5830,5830,0
20230728,150900,335040900,5830,5830,5830,5830,0
20230728,150800,335040900,5830,5830,5830,5830,0
20230728,150700,335040900,5830,5830,5830,5830,1
20230728,150600,335035070,5810,5810,5810,5810,143
20230728,150500,334204240,5800,5800,5800,5800,0
20230728,150400,334204240,5800,5800,5800,5800,0
20230728,150300,334204240,5800,5800,5800,5800,49
20230728,150200,333920040,5800,5800,5800,5800,0
20230728,150100,333920040,5800,5800,5800,5800,200
20230728,150000,332760040,5810,5810,5810,5810,1
20230728,145900,332754230,5810,5800,5810,5800,54
20230728,145800,332441020,5800,5800,5800,5800,327
20230728,145700,330544420,5830,5830,5830,5830,0
20230728,145600,330544420,5830,5830,5830,5830,0
20230728,145500,330544420,5830,5830,5830,5830,0
20230728,145400,330544420,5830,5830,5830,5830,0
20230728,145300,330544420,5830,5830,5830,5830,0
20230728,145200,330544420,5830,5830,5830,5830,0
20230728,145100,330544420,5830,5830,5830,5830,0
20230728,145000,330544420,5830,5830,5830,5830,0
20230728,144900,330544420,5830,5830,5830,5830,0
20230728,144800,330544420,5830,5830,5830,5830,0
20230728,144700,330544420,5830,5830,5830,5830,0
20230728,144600,330544420,5830,5830,5830,5830,0
20230728,144500,330544420,5830,5830,5830,5830,0
20230728,144400,330544420,5830,5830,5830,5830,0
20230728,144300,330544420,5830,5830,5830,5830,0
20230728,144200,330544420,5830,5830,5830,5830,0
20230728,144100,330544420,5830,5830,5830,5830,0
20230728,144000,330544420,5830,5830,5830,5830,0
20230728,143900,330544420,5830,5830,5830,5830,0
20230728,143800,330544420,5830,5830,5830,5830,1
20230728,143700,330538590,5810,5810,5810,5810,275
20230728,143600,328940840,5830,5830,5830,5830,0
20230728,143500,328940840,5830,5830,5830,5830,0
20230728,143400,328940840,5830,5830,5830,5830,0
20230728,143300,328940840,5830,5830,5830,5830,0
20230728,143200,328940840,5830,5830,5830,5830,0
20230728,143100,328940840,5830,5830,5830,5830,0
20230728,143000,328940840,5830,5830,5830,5830,0
20230728,142900,328940840,5830,5830,5830,5830,0
20230728,142800,328940840,5830,5830,5830,5830,0
20230728,142700,328940840,5830,5830,5830,5830,0
20230728,142600,328940840,5830,5820,5830,5820,52
20230728,142500,328638190,5830,5830,5830,5830,6
20230728,142400,328603210,5820,5820,5820,5820,0
20230728,142300,328603210,5820,5820,5820,5820,0
20230728,142200,328603210,5820,5820,5820,5820,0
20230728,142100,328603210,5820,5820,5820,5820,0
20230728,142000,328603210,5820,5820,5820,5820,0
20230728,141900,328603210,5820,5820,5820,5820,0
20230728,141800,328603210,5820,5820,5820,5820,0
20230728,141700,328603210,5820,5810,5820,5810,2
20230728,141600,328591580,5820,5820,5820,5820,100
20230728,141500,328009580,5820,5820,5820,5820,0
20230728,141400,328009580,5820,5820,5820,5820,0
20230728,141300,328009580,5820,5820,5820,5820,0
20230728,141200,328009580,5820,5820,5820,5820,0
20230728,141100,328009580,5820,5820,5820,5820,1
20230728,141000,328003760,5790,5790,5790,5790,871
20230728,140900,322960670,5790,5790,5790,5790,1077
20230728,140800,316724840,5800,5800,5800,5800,0
20230728,140700,316724840,5800,5800,5800,5800,0
20230728,140600,316724840,5800,5800,5800,5800,0
20230728,140500,316724840,5800,5800,5800,5800,0
20230728,140400,316724840,5800,5800,5800,5800,0
20230728,140300,316724840,5800,5800,5800,5800,0
20230728,140200,316724840,5800,5800,5800,5800,0
20230728,140100,316724840,5800,5800,5800,5800,188
20230728,140000,315634440,5800,5800,5800,5800,513
20230728,135900,312659040,5800,5800,5800,5800,0
20230728,135800,312659040,5800,5800,5800,5800,0
20230728,135700,312659040,5800,5800,5800,5800,0
20230728,135600,312659040,5800,5800,5800,5800,100
20230728,135500,312079040,5800,5800,5800,5800,6
20230728,135400,312044240,5800,5800,5800,5800,0
20230728,135300,312044240,5800,5800,5800,5800,0
20230728,135200,312044240,5800,5800,5800,5800,580
20230728,135100,308680240,5820,5820,5820,5820,0
20230728,135000,308680240,5820,5820,5820,5820,0
20230728,134900,308680240,5820,5830,5830,5820,2
20230728,134800,308668590,5830,5830,5830,5830,1
20230728,134700,308662760,5830,5830,5830,5830,0
20230728,134600,308662760,5830,5830,5830,5830,0
20230728,134500,308662760,5830,5830,5830,5830,1
20230728,134400,308656930,5830,5830,5830,5830,0
20230728,134300,308656930,5830,5830,5830,5830,0
20230728,134200,308656930,5830,5830,5830,5830,0
20230728,134100,308656930,5830,5830,5830,5830,0
20230728,134000,308656930,5830,5830,5830,5830,1
20230728,133900,308651100,5800,5800,5800,5800,0
20230728,133800,308651100,5800,5800,5800,5800,5
20230728,133700,308622100,5830,5830,5830,5830,0
20230728,133600,308622100,5830,5830,5830,5830,0
20230728,133500,308622100,5830,5830,5830,5830,1
20230728,133400,308616270,5830,5830,5830,5830,0
20230728,133300,308616270,5830,5830,5830,5830,0
20230728,133200,308616270,5830,5830,5830,5830,0
20230728,133100,308616270,5830,5830,5830,5830,0
20230728,133000,308616270,5830,5830,5830,5830,0
20230728,132900,308616270,5830,5830,5830,5830,0
20230728,132800,308616270,5830,5830,5830,5830,0
20230728,132700,308616270,5830,5830,5830,5830,0
20230728,132600,308616270,5830,5830,5830,5830,9
20230728,132500,308563800,5830,5830,5830,5830,3
20230728,132400,308546310,5830,5830,5830,5830,0
20230728,132300,308546310,5830,5800,5830,5800,1508
20230728,132200,299799880,5800,5800,5800,5800,123
20230728,132100,299086480,5800,5800,5800,5800,0
20230728,132000,299086480,5800,5800,5800,5800,337
20230728,131900,297131880,5810,5810,5810,5810,0
20230728,131800,297131880,5810,5810,5810,5810,0
20230728,131700,297131880,5810,5810,5810,5810,1
20230728,131600,297126070,5810,5810,5810,5810,10
20230728,131500,297067970,5810,5810,5810,5810,190
20230728,131400,295964070,5820,5820,5820,5820,129
20230728,131300,295213290,5820,5820,5820,5820,57
20230728,131200,294881550,5830,5830,5830,5830,0
20230728,131100,294881550,5830,5830,5830,5830,0
20230728,131000,294881550,5830,5830,5830,5830,0
20230728,130900,294881550,5830,5830,5830,5830,0
20230728,130800,294881550,5830,5830,5830,5830,130
20230728,130700,294123650,5820,5820,5820,5820,20
20230728,130600,294007250,5820,5820,5820,5820,0
20230728,130500,294007250,5820,5820,5820,5820,14
20230728,130400,293925770,5820,5830,5830,5820,101
20230728,130300,293337940,5820,5820,5820,5820,100
20230728,130200,292755940,5830,5830,5830,5830,0
20230728,130100,292755940,5830,5830,5830,5830,0
20230728,130000,292755940,5830,5820,5830,5820,1112
20230728,125900,286284080,5830,5830,5830,5830,0
20230728,125800,286284080,5830,5830,5830,5830,10
20230728,125700,286225780,5830,5830,5830,5830,0
20230728,125600,286225780,5830,5830,5830,5830,0
20230728,125500,286225780,5830,5830,5830,5830,0
20230728,125400,286225780,5830,5830,5830,5830,0
20230728,125300,286225780,5830,5830,5830,5830,34
20230728,125200,286027560,5830,5830,5830,5830,88
20230728,125100,285514520,5830,5830,5830,5830,0
20230728,125000,285514520,5830,5830,5830,5830,0
20230728,124900,285514520,5830,5830,5830,5830,0
20230728,124800,285514520,5830,5830,5830,5830,0
20230728,124700,285514520,5830,5820,5830,5820,246
20230728,124600,284082790,5820,5820,5820,5820,0
20230728,124500,284082790,5820,5820,5820,5820,10
20230728,124400,284024590,5820,5820,5820,5820,0
20230728,124300,284024590,5820,5820,5820,5820,1
20230728,124200,284018770,5810,5810,5810,5810,1084
20230728,124100,277720730,5800,5800,5800,5800,0
20230728,124000,277720730,5800,5800,5800,5800,101
20230728,123900,277134930,5810,5790,5810,5790,35
20230728,123800,276932260,5800,5800,5800,5800,1240
20230728,123700,269740260,5800,5800,5800,5800,0
20230728,123600,269740260,5800,5800,5800,5800,0
20230728,123500,269740260,5800,5800,5800,5800,0
20230728,123400,269740260,5800,5800,5800,5800,0
20230728,123300,269740260,5800,5800,5800,5800,0
20230728,123200,269740260,5800,5800,5800,5800,0
20230728,123100,269740260,5800,5800,5800,5800,0
20230728,123000,269740260,5800,5800,5800,5800,0
20230728,122900,269740260,5800,5800,5800,5800,0
20230728,122800,269740260,5800,5800,5800,5800,0
20230728,122700,269740260,5800,5800,5800,5800,100
20230728,122600,269160260,5800,5800,5800,5800,1
20230728,122500,269154460,5790,5790,5790,5790,1
20230728,122400,269148670,5780,5780,5780,5780,1
20230728,122300,269142890,5800,5800,5800,5800,0
20230728,122200,269142890,5800,5800,5800,5800,0
20230728,122100,269142890,5800,5800,5800,5800,0
20230728,122000,269142890,5800,5800,5800,5800,11
20230728,121900,269079090,5800,5800,5800,5800,0
20230728,121800,269079090,5800,5790,5800,5790,260
20230728,121700,267572050,5790,5790,5790,5790,1
20230728,121600,267566260,5790,5790,5790,5790,10
20230728,121500,267508360,5790,5790,5790,5790,0
20230728,121400,267508360,5790,5790,5790,5790,0
20230728,121300,267508360,5790,5790,5790,5790,0
20230728,121200,267508360,5790,5790,5790,5790,0
20230728,121100,267508360,5790,5790,5790,5790,0
20230728,121000,267508360,5790,5790,5790,5790,0
20230728,120900,267508360,5790,5790,5790,5790,0
20230728,120800,267508360,5790,5790,5790,5790,0
20230728,120700,267508360,5790,5790,5790,5790,0
20230728,120600,267508360,5790,5790,5790,5790,1
20230728,120500,267502570,5790,5790,5790,5790,6
20230728,120400,267467830,5790,5790,5790,5790,0
20230728,120300,267467830,5790,5790,5790,5790,0
20230728,120200,267467830,5790,5790,5790,5790,0
20230728,120100,267467830,5790,5790,5790,5790,0
20230728,120000,267467830,5790,5790,5790,5790,0
20230728,115900,267467830,5790,5790,5790,5790,0
20230728,115800,267467830,5790,5790,5790,5790,0
20230728,115700,267467830,5790,5790,5790,5790,0
20230728,115600,267467830,5790,5790,5790,5790,0
20230728,115500,267467830,5790,5790,5790,5790,0
20230728,115400,267467830,5790,5790,5790,5790,0
20230728,115300,267467830,5790,5790,5790,5790,0
20230728,115200,267467830,5790,5790,5790,5790,0
20230728,115100,267467830,5790,5790,5790,5790,0
20230728,115000,267467830,5790,5790,5790,5790,0
20230728,114900,267467830,5790,5790,5790,5790,0
20230728,114800,267467830,5790,5790,5790,5790,0
20230728,114700,267467830,5790,5790,5790,5790,20
20230728,114600,267352030,5790,5790,5790,5790,0
20230728,114500,267352030,5790,5790,5790,5790,0
20230728,114400,267352030,5790,5790,5790,5790,0
20230728,114300,267352030,5790,5790,5790,5790,0
20230728,114200,267352030,5790,5780,5790,5780,155
20230728,114100,266456120,5780,5780,5780,5780,0
20230728,114000,266456120,5780,5780,5780,5780,1
20230728,113900,266450340,5780,5780,5780,5780,0
20230728,113800,266450340,5780,5780,5780,5780,0
20230728,113700,266450340,5780,5780,5780,5780,0
20230728,113600,266450340,5780,5780,5780,5780,0
20230728,113500,266450340,5780,5760,5780,5760,501
20230728,113400,263564560,5780,5780,5780,5780,1
20230728,113300,263558780,5780,5780,5780,5780,0
20230728,113200,263558780,5780,5780,5780,5780,0
20230728,113100,263558780,5780,5780,5780,5780,0
20230728,113000,263558780,5780,5780,5780,5780,1
20230728,112900,263553000,5780,5780,5780,5780,0
20230728,112800,263553000,5780,5780,5780,5780,0
20230728,112700,263553000,5780,5780,5780,5780,0
20230728,112600,263553000,5780,5780,5780,5780,0
20230728,112500,263553000,5780,5780,5780,5780,0
20230728,112400,263553000,5780,5780,5780,5780,0
20230728,112300,263553000,5780,5780,5780,5780,0
20230728,112200,263553000,5780,5780,5780,5780,0
20230728,112100,263553000,5780,5750,5780,5750,551
20230728,112000,260384720,5780,5780,5780,5780,0
20230728,111900,260384720,5780,5780,5780,5780,0
20230728,111800,260384720,5780,5780,5780,5780,0
20230728,111700,260384720,5780,5780,5780,5780,1
20230728,111600,260378940,5760,5770,5770,5760,1214
20230728,111500,253383970,5780,5780,5780,5780,0
20230728,111400,253383970,5780,5780,5780,5780,0
20230728,111300,253383970,5780,5780,5780,5780,0
20230728,111200,253383970,5780,5780,5780,5780,0
20230728,111100,253383970,5780,5770,5780,5770,78
20230728,111000,252933900,5770,5770,5770,5770,0
20230728,110900,252933900,5770,5770,5770,5770,50
20230728,110800,252645400,5770,5770,5770,5770,100
20230728,110700,252068400,5780,5780,5780,5780,0
20230728,110600,252068400,5780,5780,5780,5780,0
20230728,110500,252068400,5780,5780,5780,5780,0
20230728,110400,252068400,5780,5780,5780,5780,0
20230728,110300,252068400,5780,5780,5780,5780,0
20230728,110200,252068400,5780,5780,5780,5780,1
20230728,110100,252062620,5780,5780,5780,5780,0
20230728,110000,252062620,5780,5780,5780,5780,0
20230728,105900,252062620,5780,5780,5780,5780,0
20230728,105800,252062620,5780,5780,5780,5780,1
20230728,105700,252056840,5760,5760,5760,5760,606
20230728,105600,248566280,5760,5760,5760,5760,71
20230728,105500,248157320,5760,5760,5760,5760,0
20230728,105400,248157320,5760,5750,5760,5750,74
20230728,105300,247731810,5750,5770,5770,5750,89
20230728,105200,247219060,5780,5780,5780,5780,1
20230728,105100,247213280,5750,5770,5790,5750,2021
20230728,105000,235585450,5770,5800,5800,5770,111
20230728,104900,234944420,5800,5800,5800,5800,10
20230728,104800,234886420,5800,5800,5800,5800,0
20230728,104700,234886420,5800,5800,5800,5800,17
20230728,104600,234787820,5800,5800,5800,5800,1
20230728,104500,234782020,5800,5790,5800,5790,54
20230728,104400,234469350,5790,5790,5790,5790,0
20230728,104300,234469350,5790,5790,5790,5790,1
20230728,104200,234463560,5790,5780,5790,5780,71
20230728,104100,234053170,5780,5780,5780,5780,11
20230728,104000,233989590,5760,5760,5760,5760,15
20230728,103900,233903190,5780,5770,5780,5770,27
20230728,103800,233747390,5770,5770,5770,5770,124
20230728,103700,233031910,5780,5780,5780,5780,16
20230728,103600,232939430,5780,5730,5780,5730,1879
20230728,103500,222123790,5730,5730,5740,5720,2739
20230728,103400,206432520,5750,5770,5770,5730,1562
20230728,103300,197447870,5790,5790,5800,5790,7
20230728,103200,197407330,5800,5820,5820,5770,3129
20230728,103100,179284860,5850,5830,5880,5810,5517
20230728,103000,147081200,5830,5890,5900,5830,841
20230728,102900,142152410,5890,6070,6070,5890,6156
20230728,102800,105183940,6070,6070,6070,6070,0
20230728,102700,105183940,6070,5730,6070,5730,7262
20230728,102600,62884410,5730,5730,5730,5730,0
20230728,102500,62884410,5730,5730,5730,5730,1
20230728,102400,62878680,5730,5730,5730,5730,0
20230728,102300,62878680,5730,5730,5730,5730,1
20230728,102200,62872950,5720,5720,5730,5720,211
20230728,102100,61666020,5740,5740,5740,5740,0
20230728,102000,61666020,5740,5740,5740,5740,0
20230728,101900,61666020,5740,5740,5740,5740,0
20230728,101800,61666020,5740,5740,5740,5740,0
20230728,101700,61666020,5740,5740,5740,5740,0
20230728,101600,61666020,5740,5730,5740,5730,560
20230728,101500,58457210,5720,5720,5720,5720,203
20230728,101400,57296050,5730,5730,5730,5730,0
20230728,101300,57296050,5730,5730,5730,5730,20
20230728,101200,57181450,5730,5730,5730,5710,166
20230728,101100,56233550,5720,5710,5720,5710,398
20230728,101000,53958040,5720,5720,5720,5720,0
20230728,100900,53958040,5720,5720,5720,5720,0
20230728,100800,53958040,5720,5720,5720,5720,0
20230728,100700,53958040,5720,5720,5720,5720,0
20230728,100600,53958040,5720,5720,5720,5720,0
20230728,100500,53958040,5720,5720,5720,5720,0
20230728,100400,53958040,5720,5720,5720,5720,0
20230728,100300,53958040,5720,5720,5720,5720,0
20230728,100200,53958040,5720,5720,5720,5720,0
20230728,100100,53958040,5720,5720,5720,5720,0
20230728,100000,53958040,5720,5720,5720,5720,17
20230728,095900,53860800,5720,5720,5720,5720,0
20230728,095800,53860800,5720,5730,5730,5720,20
20230728,095700,53746390,5720,5710,5720,5710,68
20230728,095600,53357920,5710,5710,5710,5710,0
20230728,095500,53357920,5710,5710,5710,5710,0
20230728,095400,53357920,5710,5710,5710,5710,0
20230728,095300,53357920,5710,5710,5710,5710,70
20230728,095200,52958220,5710,5710,5710,5710,0
20230728,095100,52958220,5710,5710,5710,5710,0
20230728,095000,52958220,5710,5700,5710,5700,12
20230728,094900,52889810,5700,5700,5700,5700,89
20230728,094800,52382510,5710,5710,5710,5710,89
20230728,094700,51874320,5710,5710,5710,5710,0
20230728,094600,51874320,5710,5710,5710,5710,0
20230728,094500,51874320,5710,5710,5710,5710,0
20230728,094400,51874320,5710,5690,5710,5690,144
20230728,094300,51054940,5710,5710,5710,5710,0
20230728,094200,51054940,5710,5710,5710,5710,1
20230728,094100,51049230,5700,5710,5710,5700,153
20230728,094000,50177100,5710,5710,5710,5710,108
20230728,093900,49560420,5710,5710,5710,5710,0
20230728,093800,49560420,5710,5710,5710,5710,0
20230728,093700,49560420,5710,5710,5710,5710,0
20230728,093600,49560420,5710,5710,5710,5710,0
20230728,093500,49560420,5710,5710,5710,5710,1
20230728,093400,49554710,5700,5700,5700,5700,0
20230728,093300,49554710,5700,5700,5710,5700,178
20230728,093200,48540100,5710,5710,5710,5710,0
20230728,093100,48540100,5710,5710,5710,5710,177
20230728,093000,47529430,5710,5710,5710,5710,0
20230728,092900,47529430,5710,5710,5710,5710,1
20230728,092800,47523720,5710,5710,5710,5710,0
20230728,092700,47523720,5710,5710,5710,5710,1
20230728,092600,47518010,5710,5710,5710,5710,0
20230728,092500,47518010,5710,5720,5720,5710,116
20230728,092400,46855580,5720,5720,5720,5720,1238
20230728,092300,39774220,5720,5730,5730,5720,1335
20230728,092200,32135020,5720,5710,5730,5710,493
20230728,092100,29315200,5700,5700,5700,5700,298
20230728,092000,27616600,5700,5700,5700,5700,0
20230728,091900,27616600,5700,5700,5700,5700,0
20230728,091800,27616600,5700,5700,5700,5700,0
20230728,091700,27616600,5700,5700,5700,5700,0
20230728,091600,27616600,5700,5700,5700,5700,0
20230728,091500,27616600,5700,5700,5700,5700,0
20230728,091400,27616600,5700,5700,5700,5700,0
20230728,091300,27616600,5700,5700,5700,5700,0
20230728,091200,27616600,5700,5700,5700,5700,0
20230728,091100,27616600,5700,5690,5700,5690,4
20230728,091000,27593830,5690,5690,5690,5690,18
20230728,090900,27491410,5700,5690,5700,5690,355
20230728,090800,25468730,5690,5690,5690,5690,18
20230728,090700,25366310,5690,5690,5730,5690,194
20230728,090600,24258160,5690,5660,5690,5660,39
20230728,090500,24037330,5650,5620,5650,5620,878
20230728,090400,19098120,5600,5600,5600,5600,100
20230728,090300,18538120,5600,5610,5610,5600,693
20230728,090200,14655570,5620,5620,5620,5620,0
20230728,090100,14655570,5620,5620,5620,5620,71
20230728,090000,14256550,5640,5600,5640,5600,2544