KissMeData/221800/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201500,113842710,8100,8100,8100,8100,424
20230728,201400,113842710,8100,8100,8100,8100,0
20230728,201300,113842710,8100,8100,8100,8100,0
20230728,201200,113842710,8100,8100,8100,8100,0
20230728,201100,113842710,8100,8100,8100,8100,0
20230728,201000,113842710,8100,8100,8100,8100,0
20230728,200900,113842710,8100,8100,8100,8100,0
20230728,200800,113842710,8100,8100,8100,8100,0
20230728,200700,113842710,8100,8100,8100,8100,0
20230728,200600,113842710,8100,8100,8100,8100,0
20230728,200500,113842710,8100,8100,8100,8100,0
20230728,200400,113842710,8100,8100,8100,8100,0
20230728,200300,113842710,8100,8100,8100,8100,0
20230728,200200,113842710,8100,8100,8100,8100,0
20230728,200100,113842710,8100,8100,8100,8100,0
20230728,200000,113842710,8100,8100,8100,8100,0
20230728,195900,113842710,8100,8100,8100,8100,0
20230728,195800,113842710,8100,8100,8100,8100,0
20230728,195700,113842710,8100,8100,8100,8100,0
20230728,195600,113842710,8100,8100,8100,8100,0
20230728,195500,113842710,8100,8100,8100,8100,0
20230728,195400,113842710,8100,8100,8100,8100,0
20230728,195300,113842710,8100,8100,8100,8100,0
20230728,195200,113842710,8100,8100,8100,8100,0
20230728,195100,113842710,8100,8100,8100,8100,0
20230728,195000,113842710,8100,8100,8100,8100,0
20230728,194900,113842710,8100,8100,8100,8100,0
20230728,194800,113842710,8100,8100,8100,8100,0
20230728,194700,113842710,8100,8100,8100,8100,0
20230728,194600,113842710,8100,8100,8100,8100,0
20230728,194500,113842710,8100,8100,8100,8100,424
20230728,194400,113842710,8100,8100,8100,8100,0
20230728,194300,113842710,8100,8100,8100,8100,0
20230728,194200,113842710,8100,8100,8100,8100,0
20230728,194100,113842710,8100,8100,8100,8100,0
20230728,194000,113842710,8100,8100,8100,8100,0
20230728,193900,113842710,8100,8100,8100,8100,0
20230728,193800,113842710,8100,8100,8100,8100,0
20230728,193700,113842710,8100,8100,8100,8100,0
20230728,193600,113842710,8100,8100,8100,8100,0
20230728,193500,113842710,8100,8100,8100,8100,0
20230728,193400,113842710,8100,8100,8100,8100,0
20230728,193300,113842710,8100,8100,8100,8100,0
20230728,193200,113842710,8100,8100,8100,8100,0
20230728,193100,113842710,8100,8100,8100,8100,0
20230728,193000,113842710,8100,8100,8100,8100,0
20230728,192900,113842710,8100,8100,8100,8100,0
20230728,192800,113842710,8100,8100,8100,8100,0
20230728,192700,113842710,8100,8100,8100,8100,0
20230728,192600,113842710,8100,8100,8100,8100,0
20230728,192500,113842710,8100,8100,8100,8100,0
20230728,192400,113842710,8100,8100,8100,8100,0
20230728,192300,113842710,8100,8100,8100,8100,0
20230728,192200,113842710,8100,8100,8100,8100,0
20230728,192100,113842710,8100,8100,8100,8100,0
20230728,192000,113842710,8100,8100,8100,8100,0
20230728,191900,113842710,8100,8100,8100,8100,0
20230728,191800,113842710,8100,8100,8100,8100,0
20230728,191700,113842710,8100,8100,8100,8100,0
20230728,191600,113842710,8100,8100,8100,8100,0
20230728,191500,113842710,8100,8100,8100,8100,424
20230728,191400,113842710,8100,8100,8100,8100,0
20230728,191300,113842710,8100,8100,8100,8100,0
20230728,191200,113842710,8100,8100,8100,8100,0
20230728,191100,113842710,8100,8100,8100,8100,0
20230728,191000,113842710,8100,8100,8100,8100,0
20230728,190900,113842710,8100,8100,8100,8100,0
20230728,190800,113842710,8100,8100,8100,8100,0
20230728,190700,113842710,8100,8100,8100,8100,0
20230728,190600,113842710,8100,8100,8100,8100,0
20230728,190500,113842710,8100,8100,8100,8100,0
20230728,190400,113842710,8100,8100,8100,8100,0
20230728,190300,113842710,8100,8100,8100,8100,0
20230728,190200,113842710,8100,8100,8100,8100,0
20230728,190100,113842710,8100,8100,8100,8100,0
20230728,190000,113842710,8100,8100,8100,8100,0
20230728,185900,113842710,8100,8100,8100,8100,0
20230728,185800,113842710,8100,8100,8100,8100,0
20230728,185700,113842710,8100,8100,8100,8100,0
20230728,185600,113842710,8100,8100,8100,8100,0
20230728,185500,113842710,8100,8100,8100,8100,0
20230728,185400,113842710,8100,8100,8100,8100,0
20230728,185300,113842710,8100,8100,8100,8100,0
20230728,185200,113842710,8100,8100,8100,8100,0
20230728,185100,113842710,8100,8100,8100,8100,0
20230728,185000,113842710,8100,8100,8100,8100,0
20230728,184900,113842710,8100,8100,8100,8100,0
20230728,184800,113842710,8100,8100,8100,8100,0
20230728,184700,113842710,8100,8100,8100,8100,0
20230728,184600,113842710,8100,8100,8100,8100,0
20230728,184500,113842710,8100,8100,8100,8100,424
20230728,184400,113842710,8100,8100,8100,8100,0
20230728,184300,113842710,8100,8100,8100,8100,0
20230728,184200,113842710,8100,8100,8100,8100,0
20230728,184100,113842710,8100,8100,8100,8100,0
20230728,184000,113842710,8100,8100,8100,8100,0
20230728,183900,113842710,8100,8100,8100,8100,0
20230728,183800,113842710,8100,8100,8100,8100,0
20230728,183700,113842710,8100,8100,8100,8100,0
20230728,183600,113842710,8100,8100,8100,8100,0
20230728,183500,113842710,8100,8100,8100,8100,0
20230728,183400,113842710,8100,8100,8100,8100,0
20230728,183300,113842710,8100,8100,8100,8100,0
20230728,183200,113842710,8100,8100,8100,8100,0
20230728,183100,113842710,8100,8100,8100,8100,0
20230728,183000,113842710,8100,8100,8100,8100,0
20230728,182900,113842710,8100,8100,8100,8100,0
20230728,182800,113842710,8100,8100,8100,8100,0
20230728,182700,113842710,8100,8100,8100,8100,0
20230728,182600,113842710,8100,8100,8100,8100,0
20230728,182500,113842710,8100,8100,8100,8100,0
20230728,182400,113842710,8100,8100,8100,8100,0
20230728,182300,113842710,8100,8100,8100,8100,0
20230728,182200,113842710,8100,8100,8100,8100,0
20230728,182100,113842710,8100,8100,8100,8100,0
20230728,182000,113842710,8100,8100,8100,8100,0
20230728,181900,113842710,8100,8100,8100,8100,0
20230728,181800,113842710,8100,8100,8100,8100,0
20230728,181700,113842710,8100,8100,8100,8100,0
20230728,181600,113842710,8100,8100,8100,8100,0
20230728,181500,113842710,8100,8100,8100,8100,424
20230728,181400,113842710,8100,8100,8100,8100,0
20230728,181300,113842710,8100,8100,8100,8100,0
20230728,181200,113842710,8100,8100,8100,8100,0
20230728,181100,113842710,8100,8100,8100,8100,0
20230728,181000,113842710,8100,8100,8100,8100,0
20230728,180900,113842710,8100,8100,8100,8100,0
20230728,180800,113842710,8100,8100,8100,8100,0
20230728,180700,113842710,8100,8100,8100,8100,0
20230728,180600,113842710,8100,8100,8100,8100,0
20230728,180500,113842710,8100,8100,8100,8100,0
20230728,180400,113842710,8100,8100,8100,8100,0
20230728,180300,113842710,8100,8100,8100,8100,0
20230728,180200,113842710,8100,8100,8100,8100,0
20230728,180100,113842710,8100,8100,8100,8100,0
20230728,180000,113842710,8100,8100,8100,8100,0
20230728,175900,113842710,8100,8100,8100,8100,0
20230728,175800,113842710,8100,8100,8100,8100,0
20230728,175700,113842710,8100,8100,8100,8100,0
20230728,175600,113842710,8100,8100,8100,8100,0
20230728,175500,113842710,8100,8100,8100,8100,0
20230728,175400,113842710,8100,8100,8100,8100,0
20230728,175300,113842710,8100,8100,8100,8100,0
20230728,175200,113842710,8100,8100,8100,8100,0
20230728,175100,113842710,8100,8100,8100,8100,0
20230728,175000,113842710,8100,8100,8100,8100,0
20230728,174900,113842710,8100,8100,8100,8100,0
20230728,174800,113842710,8100,8100,8100,8100,0
20230728,174700,113842710,8100,8100,8100,8100,0
20230728,174600,113842710,8100,8100,8100,8100,0
20230728,174500,113842710,8100,8100,8100,8100,424
20230728,174400,113842710,8100,8100,8100,8100,0
20230728,174300,113842710,8100,8100,8100,8100,0
20230728,174200,113842710,8100,8100,8100,8100,0
20230728,174100,113842710,8100,8100,8100,8100,0
20230728,174000,113842710,8100,8100,8100,8100,0
20230728,173900,113842710,8100,8100,8100,8100,0
20230728,173800,113842710,8100,8100,8100,8100,0
20230728,173700,113842710,8100,8100,8100,8100,0
20230728,173600,113842710,8100,8100,8100,8100,0
20230728,173500,113842710,8100,8100,8100,8100,0
20230728,173400,113842710,8100,8100,8100,8100,0
20230728,173300,113842710,8100,8100,8100,8100,0
20230728,173200,113842710,8100,8100,8100,8100,0
20230728,173100,113842710,8100,8100,8100,8100,0
20230728,173000,113842710,8100,8100,8100,8100,0
20230728,172900,113842710,8100,8100,8100,8100,0
20230728,172800,113842710,8100,8100,8100,8100,0
20230728,172700,113842710,8100,8100,8100,8100,0
20230728,172600,113842710,8100,8100,8100,8100,0
20230728,172500,113842710,8100,8100,8100,8100,0
20230728,172400,113842710,8100,8100,8100,8100,0
20230728,172300,113842710,8100,8100,8100,8100,0
20230728,172200,113842710,8100,8100,8100,8100,0
20230728,172100,113842710,8100,8100,8100,8100,0
20230728,172000,113842710,8100,8100,8100,8100,0
20230728,171900,113842710,8100,8100,8100,8100,0
20230728,171800,113842710,8100,8100,8100,8100,0
20230728,171700,113842710,8100,8100,8100,8100,0
20230728,171600,113842710,8100,8100,8100,8100,0
20230728,171500,113842710,8100,8100,8100,8100,424
20230728,171400,113842710,8100,8100,8100,8100,0
20230728,171300,113842710,8100,8100,8100,8100,0
20230728,171200,113842710,8100,8100,8100,8100,0
20230728,171100,113842710,8100,8100,8100,8100,0
20230728,171000,113842710,8100,8100,8100,8100,0
20230728,170900,113842710,8100,8100,8100,8100,0
20230728,170800,113842710,8100,8100,8100,8100,0
20230728,170700,113842710,8100,8100,8100,8100,0
20230728,170600,113842710,8100,8100,8100,8100,0
20230728,170500,113842710,8100,8100,8100,8100,0
20230728,170400,113842710,8100,8100,8100,8100,0
20230728,170300,113842710,8100,8100,8100,8100,0
20230728,170200,113842710,8100,8100,8100,8100,0
20230728,170100,113842710,8100,8100,8100,8100,0
20230728,170000,113842710,8100,8100,8100,8100,0
20230728,165900,113842710,8100,8100,8100,8100,0
20230728,165800,113842710,8100,8100,8100,8100,0
20230728,165700,113842710,8100,8100,8100,8100,0
20230728,165600,113842710,8100,8100,8100,8100,0
20230728,165500,113842710,8100,8100,8100,8100,0
20230728,165400,113842710,8100,8100,8100,8100,0
20230728,165300,113842710,8100,8100,8100,8100,0
20230728,165200,113842710,8100,8100,8100,8100,0
20230728,165100,113842710,8100,8100,8100,8100,0
20230728,165000,113842710,8100,8100,8100,8100,0
20230728,164900,113842710,8100,8100,8100,8100,0
20230728,164800,113842710,8100,8100,8100,8100,0
20230728,164700,113842710,8100,8100,8100,8100,0
20230728,164600,113842710,8100,8100,8100,8100,0
20230728,164500,113842710,8100,8100,8100,8100,424
20230728,164400,113842710,8100,8100,8100,8100,0
20230728,164300,113842710,8100,8100,8100,8100,0
20230728,164200,113842710,8100,8100,8100,8100,0
20230728,164100,113842710,8100,8100,8100,8100,0
20230728,164000,113842710,8100,8100,8100,8100,0
20230728,163900,113842710,8100,8100,8100,8100,0
20230728,163800,113842710,8100,8100,8100,8100,0
20230728,163700,113842710,8100,8100,8100,8100,0
20230728,163600,113842710,8100,8100,8100,8100,0
20230728,163500,113842710,8100,8100,8100,8100,0
20230728,163400,113842710,8100,8100,8100,8100,0
20230728,163300,113842710,8100,8100,8100,8100,0
20230728,163200,113842710,8100,8100,8100,8100,0
20230728,163100,113842710,8100,8100,8100,8100,0
20230728,163000,113842710,8100,8100,8100,8100,0
20230728,162900,113842710,8100,8100,8100,8100,0
20230728,162800,113842710,8100,8100,8100,8100,0
20230728,162700,113842710,8100,8100,8100,8100,0
20230728,162600,113842710,8100,8100,8100,8100,0
20230728,162500,113842710,8100,8100,8100,8100,0
20230728,162400,113842710,8100,8100,8100,8100,0
20230728,162300,113842710,8100,8100,8100,8100,0
20230728,162200,113842710,8100,8100,8100,8100,0
20230728,162100,113842710,8100,8100,8100,8100,0
20230728,162000,113842710,8100,8100,8100,8100,0
20230728,161900,113842710,8100,8100,8100,8100,0
20230728,161800,113842710,8100,8100,8100,8100,0
20230728,161700,113842710,8100,8100,8100,8100,0
20230728,161600,113842710,8100,8100,8100,8100,0
20230728,161500,113842710,8100,8100,8100,8100,424
20230728,161400,113842710,8100,8100,8100,8100,0
20230728,161300,113842710,8100,8100,8100,8100,0
20230728,161200,113842710,8100,8100,8100,8100,0
20230728,161100,113842710,8100,8100,8100,8100,0
20230728,161000,113842710,8100,8100,8100,8100,0
20230728,160900,113842710,8100,8100,8100,8100,0
20230728,160800,113842710,8100,8100,8100,8100,0
20230728,160700,113842710,8100,8100,8100,8100,0
20230728,160600,113842710,8100,8100,8100,8100,0
20230728,160500,113842710,8100,8100,8100,8100,0
20230728,160400,113842710,8100,8100,8100,8100,0
20230728,160300,113842710,8100,8100,8100,8100,0
20230728,160200,113842710,8100,8100,8100,8100,0
20230728,160100,113842710,8100,8100,8100,8100,0
20230728,160000,113842710,8100,8100,8100,8100,0
20230728,155900,113842710,8100,8100,8100,8100,0
20230728,155800,113842710,8100,8100,8100,8100,0
20230728,155700,113842710,8100,8100,8100,8100,0
20230728,155600,113842710,8100,8100,8100,8100,0
20230728,155500,113842710,8100,8100,8100,8100,0
20230728,155400,113842710,8100,8100,8100,8100,0
20230728,155300,113842710,8100,8100,8100,8100,0
20230728,155200,113842710,8100,8100,8100,8100,0
20230728,155100,113842710,8100,8100,8100,8100,0
20230728,155000,113842710,8100,8100,8100,8100,0
20230728,154900,113842710,8100,8100,8100,8100,0
20230728,154800,113842710,8100,8100,8100,8100,0
20230728,154700,113842710,8100,8100,8100,8100,0
20230728,154600,113842710,8100,8100,8100,8100,0
20230728,154500,113842710,8100,8100,8100,8100,424
20230728,154400,113842710,8100,8100,8100,8100,0
20230728,154300,113842710,8100,8100,8100,8100,0
20230728,154200,113842710,8100,8100,8100,8100,0
20230728,154100,113842710,8100,8100,8100,8100,0
20230728,154000,113842710,8100,8100,8100,8100,0
20230728,153900,113842710,8100,8100,8100,8100,0
20230728,153800,113842710,8100,8100,8100,8100,0
20230728,153700,113842710,8100,8100,8100,8100,0
20230728,153600,113842710,8100,8100,8100,8100,0
20230728,153500,113842710,8100,8100,8100,8100,0
20230728,153400,113842710,8100,8100,8100,8100,0
20230728,153300,113842710,8100,8100,8100,8100,0
20230728,153200,113842710,8100,8100,8100,8100,0
20230728,153100,113842710,8100,8100,8100,8100,0
20230728,153000,113842710,8100,8100,8100,8100,424
20230728,152900,110408310,8270,8270,8270,8270,0
20230728,152800,110408310,8270,8270,8270,8270,0
20230728,152700,110408310,8270,8270,8270,8270,0
20230728,152600,110408310,8270,8270,8270,8270,0
20230728,152500,110408310,8270,8270,8270,8270,0
20230728,152400,110408310,8270,8270,8270,8270,0
20230728,152300,110408310,8270,8270,8270,8270,0
20230728,152200,110408310,8270,8270,8270,8270,0
20230728,152100,110408310,8270,8270,8270,8270,0
20230728,152000,110408310,8270,8270,8270,8270,0
20230728,151900,110408310,8270,8270,8270,8270,0
20230728,151800,110408310,8270,8270,8270,8270,0
20230728,151700,110408310,8270,8270,8270,8270,0
20230728,151600,110408310,8270,8270,8270,8270,0
20230728,151500,110408310,8270,8270,8270,8270,0
20230728,151400,110408310,8270,8270,8270,8270,0
20230728,151300,110408310,8270,8270,8270,8270,0
20230728,151200,110408310,8270,8270,8270,8270,0
20230728,151100,110408310,8270,8270,8270,8270,0
20230728,151000,110408310,8270,8270,8270,8270,0
20230728,150900,110408310,8270,8270,8270,8270,3
20230728,150800,110383500,8280,8280,8280,8280,0
20230728,150700,110383500,8280,8100,8280,8100,86
20230728,150600,109686720,8100,8100,8100,8100,10
20230728,150500,109605720,8290,8290,8290,8290,0
20230728,150400,109605720,8290,8290,8290,8290,0
20230728,150300,109605720,8290,8290,8290,8290,0
20230728,150200,109605720,8290,8290,8290,8290,0
20230728,150100,109605720,8290,8290,8290,8290,0
20230728,150000,109605720,8290,8290,8290,8290,0
20230728,145900,109605720,8290,8290,8290,8290,0
20230728,145800,109605720,8290,8290,8290,8290,0
20230728,145700,109605720,8290,8290,8290,8290,0
20230728,145600,109605720,8290,8290,8290,8290,0
20230728,145500,109605720,8290,8290,8290,8290,0
20230728,145400,109605720,8290,8290,8290,8290,0
20230728,145300,109605720,8290,8290,8290,8290,0
20230728,145200,109605720,8290,8290,8290,8290,0
20230728,145100,109605720,8290,8290,8290,8290,0
20230728,145000,109605720,8290,8290,8290,8290,0
20230728,144900,109605720,8290,8290,8290,8290,0
20230728,144800,109605720,8290,8290,8290,8290,0
20230728,144700,109605720,8290,8290,8290,8290,0
20230728,144600,109605720,8290,8290,8290,8290,0
20230728,144500,109605720,8290,8290,8290,8290,0
20230728,144400,109605720,8290,8290,8290,8290,0
20230728,144300,109605720,8290,8290,8290,8290,0
20230728,144200,109605720,8290,8290,8290,8290,0
20230728,144100,109605720,8290,8290,8290,8290,0
20230728,144000,109605720,8290,8290,8290,8290,0
20230728,143900,109605720,8290,8290,8290,8290,0
20230728,143800,109605720,8290,8290,8290,8290,0
20230728,143700,109605720,8290,8290,8290,8290,0
20230728,143600,109605720,8290,8290,8290,8290,0
20230728,143500,109605720,8290,8290,8290,8290,0
20230728,143400,109605720,8290,8290,8290,8290,0
20230728,143300,109605720,8290,8290,8290,8290,0
20230728,143200,109605720,8290,8290,8290,8290,0
20230728,143100,109605720,8290,8290,8290,8290,0
20230728,143000,109605720,8290,8290,8290,8290,1
20230728,142900,109597430,8090,8090,8090,8090,0
20230728,142800,109597430,8090,8100,8100,8090,400
20230728,142700,106360120,8300,8300,8300,8300,0
20230728,142600,106360120,8300,8300,8300,8300,0
20230728,142500,106360120,8300,8300,8300,8300,0
20230728,142400,106360120,8300,8300,8300,8300,0
20230728,142300,106360120,8300,8300,8300,8300,0
20230728,142200,106360120,8300,8300,8300,8300,0
20230728,142100,106360120,8300,8300,8300,8300,0
20230728,142000,106360120,8300,8300,8300,8300,0
20230728,141900,106360120,8300,8300,8300,8300,0
20230728,141800,106360120,8300,8300,8300,8300,0
20230728,141700,106360120,8300,8300,8300,8300,0
20230728,141600,106360120,8300,8300,8300,8300,0
20230728,141500,106360120,8300,8300,8300,8300,0
20230728,141400,106360120,8300,8300,8300,8300,0
20230728,141300,106360120,8300,8300,8300,8300,0
20230728,141200,106360120,8300,8300,8300,8300,12
20230728,141100,106260520,8480,8480,8480,8480,0
20230728,141000,106260520,8480,8480,8480,8480,0
20230728,140900,106260520,8480,8480,8480,8480,0
20230728,140800,106260520,8480,8480,8480,8480,0
20230728,140700,106260520,8480,8480,8480,8480,0
20230728,140600,106260520,8480,8480,8480,8480,1
20230728,140500,106252040,8100,8100,8100,8100,330
20230728,140400,103579040,8550,8550,8550,8550,0
20230728,140300,103579040,8550,8550,8550,8550,0
20230728,140200,103579040,8550,8550,8550,8550,0
20230728,140100,103579040,8550,8550,8550,8550,0
20230728,140000,103579040,8550,8550,8550,8550,0
20230728,135900,103579040,8550,8550,8550,8550,0
20230728,135800,103579040,8550,8550,8550,8550,0
20230728,135700,103579040,8550,8550,8550,8550,0
20230728,135600,103579040,8550,8550,8550,8550,0
20230728,135500,103579040,8550,8550,8550,8550,0
20230728,135400,103579040,8550,8550,8550,8550,0
20230728,135300,103579040,8550,8550,8550,8550,0
20230728,135200,103579040,8550,8550,8550,8550,0
20230728,135100,103579040,8550,8550,8550,8550,0
20230728,135000,103579040,8550,8550,8550,8550,0
20230728,134900,103579040,8550,8550,8550,8550,0
20230728,134800,103579040,8550,8550,8550,8550,0
20230728,134700,103579040,8550,8550,8550,8550,0
20230728,134600,103579040,8550,8550,8550,8550,0
20230728,134500,103579040,8550,8550,8550,8550,0
20230728,134400,103579040,8550,8550,8550,8550,0
20230728,134300,103579040,8550,8550,8550,8550,0
20230728,134200,103579040,8550,8550,8550,8550,0
20230728,134100,103579040,8550,8550,8550,8550,0
20230728,134000,103579040,8550,8550,8550,8550,0
20230728,133900,103579040,8550,8550,8550,8550,0
20230728,133800,103579040,8550,8550,8550,8550,0
20230728,133700,103579040,8550,8550,8550,8550,0
20230728,133600,103579040,8550,8550,8550,8550,0
20230728,133500,103579040,8550,8420,8550,8420,11
20230728,133400,103485700,8280,8280,8280,8280,95
20230728,133300,102699100,8200,8100,8200,8100,478
20230728,133200,98808620,8090,8090,8090,8090,8
20230728,133100,98743900,8090,8090,8090,8090,93
20230728,133000,97991530,8090,8090,8090,8090,0
20230728,132900,97991530,8090,8090,8090,8090,0
20230728,132800,97991530,8090,8090,8090,8090,69
20230728,132700,97433320,8090,8090,8090,8090,0
20230728,132600,97433320,8090,8090,8090,8090,10
20230728,132500,97352420,8090,8090,8090,8090,0
20230728,132400,97352420,8090,8090,8090,8090,0
20230728,132300,97352420,8090,8090,8090,8090,0
20230728,132200,97352420,8090,8090,8090,8090,0
20230728,132100,97352420,8090,8090,8090,8090,0
20230728,132000,97352420,8090,8090,8090,8090,0
20230728,131900,97352420,8090,8090,8090,8090,0
20230728,131800,97352420,8090,8090,8090,8090,0
20230728,131700,97352420,8090,8090,8090,8090,0
20230728,131600,97352420,8090,8090,8090,8090,0
20230728,131500,97352420,8090,8090,8090,8090,0
20230728,131400,97352420,8090,8090,8090,8090,0
20230728,131300,97352420,8090,8090,8090,8090,0
20230728,131200,97352420,8090,8090,8090,8090,0
20230728,131100,97352420,8090,8090,8090,8090,0
20230728,131000,97352420,8090,8090,8090,8090,1
20230728,130900,97344330,8000,8000,8000,8000,0
20230728,130800,97344330,8000,8000,8000,8000,0
20230728,130700,97344330,8000,8000,8000,8000,0
20230728,130600,97344330,8000,8000,8000,8000,0
20230728,130500,97344330,8000,8010,8010,8000,304
20230728,130400,94911490,8110,8110,8150,8110,145
20230728,130300,93733360,8100,8100,8100,8100,0
20230728,130200,93733360,8100,8100,8100,8100,0
20230728,130100,93733360,8100,8100,8100,8100,0
20230728,130000,93733360,8100,8100,8100,8100,20
20230728,125900,93571360,8100,8100,8100,8100,20
20230728,125800,93409360,8120,8120,8120,8120,0
20230728,125700,93409360,8120,8120,8120,8120,0
20230728,125600,93409360,8120,8120,8120,8120,0
20230728,125500,93409360,8120,8120,8120,8120,0
20230728,125400,93409360,8120,8120,8120,8120,0
20230728,125300,93409360,8120,8120,8120,8120,0
20230728,125200,93409360,8120,8120,8120,8120,0
20230728,125100,93409360,8120,8120,8120,8120,1
20230728,125000,93401240,7950,7950,7950,7950,100
20230728,124900,92606240,8140,8140,8140,8140,0
20230728,124800,92606240,8140,7960,8140,7950,141
20230728,124700,91484730,7960,7960,7960,7960,0
20230728,124600,91484730,7960,7960,7960,7960,0
20230728,124500,91484730,7960,7960,7960,7960,80
20230728,124400,90847930,8140,8140,8140,8140,0
20230728,124300,90847930,8140,8140,8140,8140,1
20230728,124200,90839790,7960,8150,8150,7960,11
20230728,124100,90751950,7970,7970,7970,7970,1
20230728,124000,90743980,7970,7970,7970,7970,5
20230728,123900,90704130,8200,8200,8200,8200,1
20230728,123800,90695930,7970,8200,8200,7970,41
20230728,123700,90368930,7970,7970,7970,7970,0
20230728,123600,90368930,7970,7970,7970,7970,50
20230728,123500,89970430,7970,7970,7970,7970,0
20230728,123400,89970430,7970,7990,7990,7970,730
20230728,123300,84141620,8220,8220,8220,8220,0
20230728,123200,84141620,8220,8220,8220,8220,10
20230728,123100,84059420,8220,8220,8220,8220,0
20230728,123000,84059420,8220,8220,8220,8220,0
20230728,122900,84059420,8220,8220,8220,8220,0
20230728,122800,84059420,8220,8220,8220,8220,1
20230728,122700,84051200,7980,7990,7990,7980,81
20230728,122600,83404810,7990,7990,7990,7990,0
20230728,122500,83404810,7990,8000,8000,7990,122
20230728,122400,82429950,8210,8210,8210,8210,0
20230728,122300,82429950,8210,8210,8210,8210,1
20230728,122200,82421740,8000,8000,8000,8000,0
20230728,122100,82421740,8000,8000,8000,8000,0
20230728,122000,82421740,8000,8000,8000,8000,200
20230728,121900,80821740,8220,8220,8220,8220,0
20230728,121800,80821740,8220,8220,8220,8220,0
20230728,121700,80821740,8220,8220,8220,8220,5
20230728,121600,80780640,8220,8220,8220,8220,5
20230728,121500,80739540,8220,8220,8220,8220,0
20230728,121400,80739540,8220,8220,8220,8220,0
20230728,121300,80739540,8220,8220,8220,8220,0
20230728,121200,80739540,8220,8220,8220,8220,0
20230728,121100,80739540,8220,8220,8220,8220,0
20230728,121000,80739540,8220,8220,8220,8220,0
20230728,120900,80739540,8220,8220,8220,8220,0
20230728,120800,80739540,8220,8220,8220,8220,0
20230728,120700,80739540,8220,8220,8220,8220,0
20230728,120600,80739540,8220,8220,8220,8220,0
20230728,120500,80739540,8220,8220,8220,8220,0
20230728,120400,80739540,8220,8220,8220,8220,0
20230728,120300,80739540,8220,8220,8220,8220,0
20230728,120200,80739540,8220,8220,8220,8220,0
20230728,120100,80739540,8220,8220,8220,8220,0
20230728,120000,80739540,8220,8220,8220,8220,0
20230728,115900,80739540,8220,8220,8220,8220,0
20230728,115800,80739540,8220,8220,8220,8220,0
20230728,115700,80739540,8220,8220,8220,8220,0
20230728,115600,80739540,8220,8220,8220,8220,0
20230728,115500,80739540,8220,8220,8220,8220,0
20230728,115400,80739540,8220,8220,8220,8220,0
20230728,115300,80739540,8220,8220,8220,8220,0
20230728,115200,80739540,8220,8220,8220,8220,0
20230728,115100,80739540,8220,8220,8220,8220,12
20230728,115000,80640900,8220,8220,8220,8220,0
20230728,114900,80640900,8220,8220,8220,8220,0
20230728,114800,80640900,8220,8220,8220,8220,0
20230728,114700,80640900,8220,8220,8220,8220,0
20230728,114600,80640900,8220,8220,8220,8220,1
20230728,114500,80632680,7980,8000,8000,7980,50
20230728,114400,80233020,8000,8000,8000,8000,770
20230728,114300,74073020,8000,8010,8010,8000,1169
20230728,114200,64718700,8010,8100,8100,8010,946
20230728,114100,57117600,8240,8240,8240,8240,0
20230728,114000,57117600,8240,8240,8240,8240,2
20230728,113900,57101120,8280,8280,8280,8280,0
20230728,113800,57101120,8280,8280,8280,8280,0
20230728,113700,57101120,8280,8280,8280,8280,0
20230728,113600,57101120,8280,8280,8280,8280,0
20230728,113500,57101120,8280,8280,8280,8280,0
20230728,113400,57101120,8280,8280,8280,8280,0
20230728,113300,57101120,8280,8280,8280,8280,0
20230728,113200,57101120,8280,8280,8280,8280,0
20230728,113100,57101120,8280,8280,8280,8280,0
20230728,113000,57101120,8280,8280,8280,8280,30
20230728,112900,56852720,8280,8280,8280,8280,0
20230728,112800,56852720,8280,8280,8280,8280,0
20230728,112700,56852720,8280,8280,8280,8280,0
20230728,112600,56852720,8280,8280,8280,8280,0
20230728,112500,56852720,8280,8280,8280,8280,0
20230728,112400,56852720,8280,8280,8280,8280,0
20230728,112300,56852720,8280,8280,8280,8280,0
20230728,112200,56852720,8280,8280,8280,8280,0
20230728,112100,56852720,8280,8300,8300,8280,15
20230728,112000,56728320,8440,8440,8440,8440,0
20230728,111900,56728320,8440,8120,8440,8120,110
20230728,111800,55833790,8120,8120,8120,8120,0
20230728,111700,55833790,8120,8120,8120,8120,70
20230728,111600,55265390,8120,8120,8120,8120,46
20230728,111500,54891870,8090,8090,8090,8090,24
20230728,111400,54697710,8040,8040,8040,8040,0
20230728,111300,54697710,8040,8040,8040,8040,100
20230728,111200,53893710,8040,8050,8050,8040,200
20230728,111100,52284710,8130,8130,8130,8130,0
20230728,111000,52284710,8130,8130,8130,8130,1
20230728,110900,52276580,8020,8120,8120,8020,680
20230728,110800,46793890,8340,8340,8340,8340,0
20230728,110700,46793890,8340,8340,8340,8340,0
20230728,110600,46793890,8340,8340,8340,8340,0
20230728,110500,46793890,8340,8340,8340,8340,0
20230728,110400,46793890,8340,8340,8340,8340,0
20230728,110300,46793890,8340,8340,8340,8340,0
20230728,110200,46793890,8340,8340,8340,8340,0
20230728,110100,46793890,8340,8340,8340,8340,0
20230728,110000,46793890,8340,8340,8340,8340,0
20230728,105900,46793890,8340,8340,8340,8340,0
20230728,105800,46793890,8340,8340,8340,8340,0
20230728,105700,46793890,8340,8340,8340,8340,0
20230728,105600,46793890,8340,8340,8340,8340,0
20230728,105500,46793890,8340,8340,8340,8340,0
20230728,105400,46793890,8340,8340,8340,8340,1
20230728,105300,46785550,8100,8100,8100,8100,0
20230728,105200,46785550,8100,8100,8100,8100,0
20230728,105100,46785550,8100,8100,8100,8100,0
20230728,105000,46785550,8100,8100,8100,8100,537
20230728,104900,42435850,8100,8100,8100,8100,0
20230728,104800,42435850,8100,8300,8300,8100,1319
20230728,104700,31704560,8500,8500,8500,8500,0
20230728,104600,31704560,8500,8500,8500,8500,0
20230728,104500,31704560,8500,8500,8500,8500,0
20230728,104400,31704560,8500,8500,8500,8500,3
20230728,104300,31679060,8600,8600,8600,8600,0
20230728,104200,31679060,8600,8600,8600,8600,0
20230728,104100,31679060,8600,8600,8600,8600,0
20230728,104000,31679060,8600,8600,8600,8600,0
20230728,103900,31679060,8600,8600,8600,8600,0
20230728,103800,31679060,8600,8600,8600,8600,0
20230728,103700,31679060,8600,8600,8600,8600,0
20230728,103600,31679060,8600,8600,8600,8600,0
20230728,103500,31679060,8600,8600,8600,8600,0
20230728,103400,31679060,8600,8600,8600,8600,0
20230728,103300,31679060,8600,8600,8600,8600,0
20230728,103200,31679060,8600,8600,8600,8600,0
20230728,103100,31679060,8600,8600,8600,8600,0
20230728,103000,31679060,8600,8600,8600,8600,0
20230728,102900,31679060,8600,8600,8600,8600,0
20230728,102800,31679060,8600,8600,8600,8600,0
20230728,102700,31679060,8600,8600,8600,8600,0
20230728,102600,31679060,8600,8600,8600,8600,0
20230728,102500,31679060,8600,8600,8600,8600,0
20230728,102400,31679060,8600,8600,8600,8600,0
20230728,102300,31679060,8600,8400,8600,8010,111
20230728,102200,30783670,8640,8210,8640,8200,511
20230728,102100,26587930,8640,8640,8640,8640,1
20230728,102000,26579290,8300,8400,8400,8300,749
20230728,101900,20348790,8690,8690,8690,8690,0
20230728,101800,20348790,8690,8690,8690,8690,0
20230728,101700,20348790,8690,8690,8690,8690,0
20230728,101600,20348790,8690,8690,8690,8690,0
20230728,101500,20348790,8690,8690,8690,8690,0
20230728,101400,20348790,8690,8690,8690,8690,0
20230728,101300,20348790,8690,8690,8690,8690,0
20230728,101200,20348790,8690,8690,8690,8690,0
20230728,101100,20348790,8690,8690,8690,8690,0
20230728,101000,20348790,8690,8690,8690,8690,0
20230728,100900,20348790,8690,8690,8690,8690,0
20230728,100800,20348790,8690,8690,8690,8690,0
20230728,100700,20348790,8690,8690,8690,8690,0
20230728,100600,20348790,8690,8690,8690,8690,0
20230728,100500,20348790,8690,8690,8690,8690,0
20230728,100400,20348790,8690,8690,8690,8690,0
20230728,100300,20348790,8690,8690,8690,8690,0
20230728,100200,20348790,8690,8690,8690,8690,0
20230728,100100,20348790,8690,8690,8690,8690,0
20230728,100000,20348790,8690,8690,8690,8690,0
20230728,095900,20348790,8690,8690,8690,8690,0
20230728,095800,20348790,8690,8690,8690,8690,1
20230728,095700,20340100,8400,8450,8450,8400,391
20230728,095600,17055000,8760,8760,8760,8760,0
20230728,095500,17055000,8760,8760,8760,8760,0
20230728,095400,17055000,8760,8760,8760,8760,0
20230728,095300,17055000,8760,8760,8760,8760,0
20230728,095200,17055000,8760,8760,8760,8760,0
20230728,095100,17055000,8760,8760,8760,8760,2
20230728,095000,17037480,8760,8760,8760,8760,11
20230728,094900,16941120,8760,8610,8760,8610,47
20230728,094800,16536300,8610,8500,8610,8500,61
20230728,094700,16012300,8500,8500,8500,8500,0
20230728,094600,16012300,8500,8500,8500,8500,74
20230728,094500,15383300,8500,8500,8500,8500,0
20230728,094400,15383300,8500,8500,8500,8500,8
20230728,094300,15315300,8500,8500,8500,8500,36
20230728,094200,15009300,8500,8500,8500,8500,47
20230728,094100,14609800,8500,8500,8500,8500,0
20230728,094000,14609800,8500,8500,8500,8500,0
20230728,093900,14609800,8500,8630,8630,8500,996
20230728,093800,6054130,8630,8630,8630,8630,0
20230728,093700,6054130,8630,8630,8630,8630,0
20230728,093600,6054130,8630,8640,8640,8630,300
20230728,093500,3464440,8800,8800,8800,8800,0
20230728,093400,3464440,8800,8800,8800,8800,0
20230728,093300,3464440,8800,8800,8800,8800,0
20230728,093200,3464440,8800,8800,8800,8800,0
20230728,093100,3464440,8800,8800,8800,8800,0
20230728,093000,3464440,8800,8800,8800,8800,68
20230728,092900,2866040,8830,8830,8830,8830,0
20230728,092800,2866040,8830,8830,8830,8830,0
20230728,092700,2866040,8830,8830,8830,8830,0
20230728,092600,2866040,8830,8830,8830,8830,0
20230728,092500,2866040,8830,8830,8830,8830,0
20230728,092400,2866040,8830,8830,8830,8830,0
20230728,092300,2866040,8830,8830,8830,8830,0
20230728,092200,2866040,8830,8830,8830,8830,0
20230728,092100,2866040,8830,8830,8830,8830,0
20230728,092000,2866040,8830,8630,8830,8620,8
20230728,091900,2796860,8850,8850,8850,8850,0
20230728,091800,2796860,8850,8850,8850,8850,0
20230728,091700,2796860,8850,8850,8850,8850,1
20230728,091600,2788010,8880,8880,8880,8880,1
20230728,091500,2779130,8700,8700,8700,8700,0
20230728,091400,2779130,8700,8700,8700,8700,0
20230728,091300,2779130,8700,8700,8700,8700,200
20230728,091200,1039130,8990,8990,8990,8990,0
20230728,091100,1039130,8990,8990,8990,8990,0
20230728,091000,1039130,8990,8990,8990,8990,0
20230728,090900,1039130,8990,8990,8990,8990,0
20230728,090800,1039130,8990,8990,8990,8990,0
20230728,090700,1039130,8990,8990,8990,8990,1
20230728,090600,1030140,8800,8800,8800,8800,115
20230728,090500,18140,9070,9070,9070,9070,0
20230728,090400,18140,9070,9070,9070,9070,0
20230728,090300,18140,9070,9070,9070,9070,0
20230728,090200,18140,9070,9070,9070,9070,0
20230728,090100,18140,9070,9070,9070,9070,0
20230728,090000,18140,9070,9070,9070,9070,2