KissMeData/080470/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193600,52932900,5850,5850,5850,5850,179
20230728,193500,52932900,5850,5850,5850,5850,0
20230728,193400,52932900,5850,5850,5850,5850,0
20230728,193300,52932900,5850,5850,5850,5850,0
20230728,193200,52932900,5850,5850,5850,5850,0
20230728,193100,52932900,5850,5850,5850,5850,0
20230728,193000,52932900,5850,5850,5850,5850,0
20230728,192900,52932900,5850,5850,5850,5850,0
20230728,192800,52932900,5850,5850,5850,5850,0
20230728,192700,52932900,5850,5850,5850,5850,0
20230728,192600,52932900,5850,5850,5850,5850,0
20230728,192500,52932900,5850,5850,5850,5850,0
20230728,192400,52932900,5850,5850,5850,5850,0
20230728,192300,52932900,5850,5850,5850,5850,0
20230728,192200,52932900,5850,5850,5850,5850,0
20230728,192100,52932900,5850,5850,5850,5850,0
20230728,192000,52932900,5850,5850,5850,5850,0
20230728,191900,52932900,5850,5850,5850,5850,0
20230728,191800,52932900,5850,5850,5850,5850,0
20230728,191700,52932900,5850,5850,5850,5850,0
20230728,191600,52932900,5850,5850,5850,5850,0
20230728,191500,52932900,5850,5850,5850,5850,0
20230728,191400,52932900,5850,5850,5850,5850,0
20230728,191300,52932900,5850,5850,5850,5850,0
20230728,191200,52932900,5850,5850,5850,5850,0
20230728,191100,52932900,5850,5850,5850,5850,0
20230728,191000,52932900,5850,5850,5850,5850,0
20230728,190900,52932900,5850,5850,5850,5850,0
20230728,190800,52932900,5850,5850,5850,5850,0
20230728,190700,52932900,5850,5850,5850,5850,0
20230728,190600,52932900,5850,5850,5850,5850,179
20230728,190500,52932900,5850,5850,5850,5850,0
20230728,190400,52932900,5850,5850,5850,5850,0
20230728,190300,52932900,5850,5850,5850,5850,0
20230728,190200,52932900,5850,5850,5850,5850,0
20230728,190100,52932900,5850,5850,5850,5850,0
20230728,190000,52932900,5850,5850,5850,5850,0
20230728,185900,52932900,5850,5850,5850,5850,0
20230728,185800,52932900,5850,5850,5850,5850,0
20230728,185700,52932900,5850,5850,5850,5850,0
20230728,185600,52932900,5850,5850,5850,5850,0
20230728,185500,52932900,5850,5850,5850,5850,0
20230728,185400,52932900,5850,5850,5850,5850,0
20230728,185300,52932900,5850,5850,5850,5850,0
20230728,185200,52932900,5850,5850,5850,5850,0
20230728,185100,52932900,5850,5850,5850,5850,0
20230728,185000,52932900,5850,5850,5850,5850,0
20230728,184900,52932900,5850,5850,5850,5850,0
20230728,184800,52932900,5850,5850,5850,5850,0
20230728,184700,52932900,5850,5850,5850,5850,0
20230728,184600,52932900,5850,5850,5850,5850,0
20230728,184500,52932900,5850,5850,5850,5850,0
20230728,184400,52932900,5850,5850,5850,5850,0
20230728,184300,52932900,5850,5850,5850,5850,0
20230728,184200,52932900,5850,5850,5850,5850,0
20230728,184100,52932900,5850,5850,5850,5850,0
20230728,184000,52932900,5850,5850,5850,5850,0
20230728,183900,52932900,5850,5850,5850,5850,0
20230728,183800,52932900,5850,5850,5850,5850,0
20230728,183700,52932900,5850,5850,5850,5850,0
20230728,183600,52932900,5850,5850,5850,5850,179
20230728,183500,52932900,5850,5850,5850,5850,0
20230728,183400,52932900,5850,5850,5850,5850,0
20230728,183300,52932900,5850,5850,5850,5850,0
20230728,183200,52932900,5850,5850,5850,5850,0
20230728,183100,52932900,5850,5850,5850,5850,0
20230728,183000,52932900,5850,5850,5850,5850,0
20230728,182900,52932900,5850,5850,5850,5850,0
20230728,182800,52932900,5850,5850,5850,5850,0
20230728,182700,52932900,5850,5850,5850,5850,0
20230728,182600,52932900,5850,5850,5850,5850,0
20230728,182500,52932900,5850,5850,5850,5850,0
20230728,182400,52932900,5850,5850,5850,5850,0
20230728,182300,52932900,5850,5850,5850,5850,0
20230728,182200,52932900,5850,5850,5850,5850,0
20230728,182100,52932900,5850,5850,5850,5850,0
20230728,182000,52932900,5850,5850,5850,5850,0
20230728,181900,52932900,5850,5850,5850,5850,0
20230728,181800,52932900,5850,5850,5850,5850,0
20230728,181700,52932900,5850,5850,5850,5850,0
20230728,181600,52932900,5850,5850,5850,5850,0
20230728,181500,52932900,5850,5850,5850,5850,0
20230728,181400,52932900,5850,5850,5850,5850,0
20230728,181300,52932900,5850,5850,5850,5850,0
20230728,181200,52932900,5850,5850,5850,5850,0
20230728,181100,52932900,5850,5850,5850,5850,0
20230728,181000,52932900,5850,5850,5850,5850,0
20230728,180900,52932900,5850,5850,5850,5850,0
20230728,180800,52932900,5850,5850,5850,5850,0
20230728,180700,52932900,5850,5850,5850,5850,0
20230728,180600,52932900,5850,5850,5850,5850,179
20230728,180500,52932900,5850,5850,5850,5850,0
20230728,180400,52932900,5850,5850,5850,5850,0
20230728,180300,52932900,5850,5850,5850,5850,0
20230728,180200,52932900,5850,5850,5850,5850,0
20230728,180100,52932900,5850,5850,5850,5850,0
20230728,180000,52932900,5850,5850,5850,5850,0
20230728,175900,52932900,5850,5850,5850,5850,0
20230728,175800,52932900,5850,5850,5850,5850,0
20230728,175700,52932900,5850,5850,5850,5850,0
20230728,175600,52932900,5850,5850,5850,5850,0
20230728,175500,52932900,5850,5850,5850,5850,0
20230728,175400,52932900,5850,5850,5850,5850,0
20230728,175300,52932900,5850,5850,5850,5850,0
20230728,175200,52932900,5850,5850,5850,5850,0
20230728,175100,52932900,5850,5850,5850,5850,0
20230728,175000,52932900,5850,5850,5850,5850,0
20230728,174900,52932900,5850,5850,5850,5850,0
20230728,174800,52932900,5850,5850,5850,5850,0
20230728,174700,52932900,5850,5850,5850,5850,0
20230728,174600,52932900,5850,5850,5850,5850,0
20230728,174500,52932900,5850,5850,5850,5850,0
20230728,174400,52932900,5850,5850,5850,5850,0
20230728,174300,52932900,5850,5850,5850,5850,0
20230728,174200,52932900,5850,5850,5850,5850,0
20230728,174100,52932900,5850,5850,5850,5850,0
20230728,174000,52932900,5850,5850,5850,5850,0
20230728,173900,52932900,5850,5850,5850,5850,0
20230728,173800,52932900,5850,5850,5850,5850,0
20230728,173700,52932900,5850,5850,5850,5850,0
20230728,173600,52932900,5850,5850,5850,5850,179
20230728,173500,52932900,5850,5850,5850,5850,0
20230728,173400,52932900,5850,5850,5850,5850,0
20230728,173300,52932900,5850,5850,5850,5850,0
20230728,173200,52932900,5850,5850,5850,5850,0
20230728,173100,52932900,5850,5850,5850,5850,0
20230728,173000,52932900,5850,5850,5850,5850,0
20230728,172900,52932900,5850,5850,5850,5850,0
20230728,172800,52932900,5850,5850,5850,5850,0
20230728,172700,52932900,5850,5850,5850,5850,0
20230728,172600,52932900,5850,5850,5850,5850,0
20230728,172500,52932900,5850,5850,5850,5850,0
20230728,172400,52932900,5850,5850,5850,5850,0
20230728,172300,52932900,5850,5850,5850,5850,0
20230728,172200,52932900,5850,5850,5850,5850,0
20230728,172100,52932900,5850,5850,5850,5850,0
20230728,172000,52932900,5850,5850,5850,5850,0
20230728,171900,52932900,5850,5850,5850,5850,0
20230728,171800,52932900,5850,5850,5850,5850,0
20230728,171700,52932900,5850,5850,5850,5850,0
20230728,171600,52932900,5850,5850,5850,5850,0
20230728,171500,52932900,5850,5850,5850,5850,0
20230728,171400,52932900,5850,5850,5850,5850,0
20230728,171300,52932900,5850,5850,5850,5850,0
20230728,171200,52932900,5850,5850,5850,5850,0
20230728,171100,52932900,5850,5850,5850,5850,0
20230728,171000,52932900,5850,5850,5850,5850,0
20230728,170900,52932900,5850,5850,5850,5850,0
20230728,170800,52932900,5850,5850,5850,5850,0
20230728,170700,52932900,5850,5850,5850,5850,0
20230728,170600,52932900,5850,5850,5850,5850,179
20230728,170500,52932900,5850,5850,5850,5850,0
20230728,170400,52932900,5850,5850,5850,5850,0
20230728,170300,52932900,5850,5850,5850,5850,0
20230728,170200,52932900,5850,5850,5850,5850,0
20230728,170100,52932900,5850,5850,5850,5850,0
20230728,170000,52932900,5850,5850,5850,5850,0
20230728,165900,52932900,5850,5850,5850,5850,0
20230728,165800,52932900,5850,5850,5850,5850,0
20230728,165700,52932900,5850,5850,5850,5850,0
20230728,165600,52932900,5850,5850,5850,5850,0
20230728,165500,52932900,5850,5850,5850,5850,0
20230728,165400,52932900,5850,5850,5850,5850,0
20230728,165300,52932900,5850,5850,5850,5850,0
20230728,165200,52932900,5850,5850,5850,5850,0
20230728,165100,52932900,5850,5850,5850,5850,0
20230728,165000,52932900,5850,5850,5850,5850,0
20230728,164900,52932900,5850,5850,5850,5850,0
20230728,164800,52932900,5850,5850,5850,5850,0
20230728,164700,52932900,5850,5850,5850,5850,0
20230728,164600,52932900,5850,5850,5850,5850,0
20230728,164500,52932900,5850,5850,5850,5850,0
20230728,164400,52932900,5850,5850,5850,5850,0
20230728,164300,52932900,5850,5850,5850,5850,0
20230728,164200,52932900,5850,5850,5850,5850,0
20230728,164100,52932900,5850,5850,5850,5850,0
20230728,164000,52932900,5850,5850,5850,5850,0
20230728,163900,52932900,5850,5850,5850,5850,0
20230728,163800,52932900,5850,5850,5850,5850,0
20230728,163700,52932900,5850,5850,5850,5850,0
20230728,163600,52932900,5850,5850,5850,5850,179
20230728,163500,52932900,5850,5850,5850,5850,0
20230728,163400,52932900,5850,5850,5850,5850,0
20230728,163300,52932900,5850,5850,5850,5850,0
20230728,163200,52932900,5850,5850,5850,5850,0
20230728,163100,52932900,5850,5850,5850,5850,0
20230728,163000,52932900,5850,5850,5850,5850,0
20230728,162900,52932900,5850,5850,5850,5850,0
20230728,162800,52932900,5850,5850,5850,5850,0
20230728,162700,52932900,5850,5850,5850,5850,0
20230728,162600,52932900,5850,5850,5850,5850,0
20230728,162500,52932900,5850,5850,5850,5850,0
20230728,162400,52932900,5850,5850,5850,5850,0
20230728,162300,52932900,5850,5850,5850,5850,0
20230728,162200,52932900,5850,5850,5850,5850,0
20230728,162100,52932900,5850,5850,5850,5850,0
20230728,162000,52932900,5850,5850,5850,5850,0
20230728,161900,52932900,5850,5850,5850,5850,0
20230728,161800,52932900,5850,5850,5850,5850,0
20230728,161700,52932900,5850,5850,5850,5850,0
20230728,161600,52932900,5850,5850,5850,5850,0
20230728,161500,52932900,5850,5850,5850,5850,0
20230728,161400,52932900,5850,5850,5850,5850,0
20230728,161300,52932900,5850,5850,5850,5850,0
20230728,161200,52932900,5850,5850,5850,5850,0
20230728,161100,52932900,5850,5850,5850,5850,0
20230728,161000,52932900,5850,5850,5850,5850,0
20230728,160900,52932900,5850,5850,5850,5850,0
20230728,160800,52932900,5850,5850,5850,5850,0
20230728,160700,52932900,5850,5850,5850,5850,0
20230728,160600,52932900,5850,5850,5850,5850,179
20230728,160500,52932900,5850,5850,5850,5850,0
20230728,160400,52932900,5850,5850,5850,5850,0
20230728,160300,52932900,5850,5850,5850,5850,0
20230728,160200,52932900,5850,5850,5850,5850,0
20230728,160100,52932900,5850,5850,5850,5850,0
20230728,160000,52932900,5850,5850,5850,5850,0
20230728,155900,52932900,5850,5850,5850,5850,0
20230728,155800,52932900,5850,5850,5850,5850,0
20230728,155700,52932900,5850,5850,5850,5850,0
20230728,155600,52932900,5850,5850,5850,5850,0
20230728,155500,52932900,5850,5850,5850,5850,0
20230728,155400,52932900,5850,5850,5850,5850,0
20230728,155300,52932900,5850,5850,5850,5850,0
20230728,155200,52932900,5850,5850,5850,5850,0
20230728,155100,52932900,5850,5850,5850,5850,0
20230728,155000,52932900,5850,5850,5850,5850,0
20230728,154900,52932900,5850,5850,5850,5850,0
20230728,154800,52932900,5850,5850,5850,5850,0
20230728,154700,52932900,5850,5850,5850,5850,0
20230728,154600,52932900,5850,5850,5850,5850,0
20230728,154500,52932900,5850,5850,5850,5850,0
20230728,154400,52932900,5850,5850,5850,5850,0
20230728,154300,52932900,5850,5850,5850,5850,0
20230728,154200,52932900,5850,5850,5850,5850,0
20230728,154100,52932900,5850,5850,5850,5850,0
20230728,154000,52932900,5850,5850,5850,5850,0
20230728,153900,52932900,5850,5850,5850,5850,0
20230728,153800,52932900,5850,5850,5850,5850,0
20230728,153700,52932900,5850,5850,5850,5850,0
20230728,153600,52932900,5850,5850,5850,5850,179
20230728,153500,52932900,5850,5850,5850,5850,0
20230728,153400,52932900,5850,5850,5850,5850,0
20230728,153300,52932900,5850,5850,5850,5850,0
20230728,153200,52932900,5850,5850,5850,5850,0
20230728,153100,52932900,5850,5850,5850,5850,0
20230728,153000,52932900,5850,5850,5850,5850,179
20230728,152900,51885750,5820,5820,5820,5820,0
20230728,152800,51885750,5820,5820,5820,5820,0
20230728,152700,51885750,5820,5820,5820,5820,0
20230728,152600,51885750,5820,5820,5820,5820,0
20230728,152500,51885750,5820,5820,5820,5820,0
20230728,152400,51885750,5820,5820,5820,5820,0
20230728,152300,51885750,5820,5820,5820,5820,0
20230728,152200,51885750,5820,5820,5820,5820,0
20230728,152100,51885750,5820,5820,5820,5820,0
20230728,152000,51885750,5820,5820,5820,5820,0
20230728,151900,51885750,5820,5820,5820,5820,40
20230728,151800,51652950,5840,5840,5840,5840,6
20230728,151700,51617910,5830,5830,5830,5830,0
20230728,151600,51617910,5830,5830,5830,5830,100
20230728,151500,51034910,5830,5830,5830,5830,0
20230728,151400,51034910,5830,5830,5830,5830,0
20230728,151300,51034910,5830,5830,5830,5830,51
20230728,151200,50737580,5840,5840,5840,5840,0
20230728,151100,50737580,5840,5840,5840,5840,0
20230728,151000,50737580,5840,5840,5840,5840,34
20230728,150900,50539020,5840,5840,5840,5840,0
20230728,150800,50539020,5840,5840,5840,5840,6
20230728,150700,50503980,5840,5840,5840,5840,0
20230728,150600,50503980,5840,5840,5840,5840,15
20230728,150500,50416380,5840,5840,5840,5840,30
20230728,150400,50241180,5840,5840,5840,5840,0
20230728,150300,50241180,5840,5840,5840,5840,0
20230728,150200,50241180,5840,5840,5840,5840,0
20230728,150100,50241180,5840,5840,5840,5840,0
20230728,150000,50241180,5840,5840,5840,5840,0
20230728,145900,50241180,5840,5840,5840,5840,0
20230728,145800,50241180,5840,5840,5840,5840,0
20230728,145700,50241180,5840,5840,5840,5840,68
20230728,145600,49844060,5840,5840,5840,5840,0
20230728,145500,49844060,5840,5840,5840,5840,0
20230728,145400,49844060,5840,5840,5840,5840,0
20230728,145300,49844060,5840,5840,5840,5840,0
20230728,145200,49844060,5840,5840,5840,5840,9
20230728,145100,49791500,5840,5840,5840,5840,0
20230728,145000,49791500,5840,5840,5840,5840,1
20230728,144900,49785660,5840,5840,5840,5840,0
20230728,144800,49785660,5840,5840,5840,5840,6
20230728,144700,49750620,5830,5830,5830,5830,39
20230728,144600,49523250,5850,5850,5850,5850,0
20230728,144500,49523250,5850,5850,5850,5850,0
20230728,144400,49523250,5850,5840,5850,5840,313
20230728,144300,47692330,5840,5840,5840,5840,0
20230728,144200,47692330,5840,5840,5840,5840,0
20230728,144100,47692330,5840,5840,5840,5840,0
20230728,144000,47692330,5840,5840,5840,5840,0
20230728,143900,47692330,5840,5840,5840,5840,0
20230728,143800,47692330,5840,5840,5840,5840,0
20230728,143700,47692330,5840,5840,5840,5840,0
20230728,143600,47692330,5840,5840,5840,5840,0
20230728,143500,47692330,5840,5840,5840,5840,0
20230728,143400,47692330,5840,5840,5840,5840,0
20230728,143300,47692330,5840,5840,5840,5840,0
20230728,143200,47692330,5840,5840,5840,5840,0
20230728,143100,47692330,5840,5840,5840,5840,0
20230728,143000,47692330,5840,5840,5840,5840,27
20230728,142900,47534650,5820,5820,5820,5820,30
20230728,142800,47360050,5820,5820,5820,5820,0
20230728,142700,47360050,5820,5820,5820,5820,0
20230728,142600,47360050,5820,5820,5820,5820,0
20230728,142500,47360050,5820,5820,5820,5820,0
20230728,142400,47360050,5820,5820,5820,5820,2
20230728,142300,47348410,5840,5840,5840,5840,0
20230728,142200,47348410,5840,5840,5840,5840,0
20230728,142100,47348410,5840,5840,5840,5840,0
20230728,142000,47348410,5840,5840,5840,5840,0
20230728,141900,47348410,5840,5840,5840,5840,0
20230728,141800,47348410,5840,5840,5840,5840,0
20230728,141700,47348410,5840,5840,5840,5840,0
20230728,141600,47348410,5840,5840,5840,5840,0
20230728,141500,47348410,5840,5840,5840,5840,0
20230728,141400,47348410,5840,5840,5840,5840,0
20230728,141300,47348410,5840,5840,5840,5840,0
20230728,141200,47348410,5840,5840,5840,5840,0
20230728,141100,47348410,5840,5840,5840,5840,0
20230728,141000,47348410,5840,5840,5840,5840,0
20230728,140900,47348410,5840,5840,5840,5840,0
20230728,140800,47348410,5840,5840,5840,5840,0
20230728,140700,47348410,5840,5840,5840,5840,0
20230728,140600,47348410,5840,5840,5840,5840,0
20230728,140500,47348410,5840,5840,5840,5840,0
20230728,140400,47348410,5840,5840,5840,5840,0
20230728,140300,47348410,5840,5840,5840,5840,0
20230728,140200,47348410,5840,5840,5840,5840,0
20230728,140100,47348410,5840,5840,5840,5840,0
20230728,140000,47348410,5840,5840,5840,5840,0
20230728,135900,47348410,5840,5840,5840,5840,0
20230728,135800,47348410,5840,5840,5840,5840,0
20230728,135700,47348410,5840,5840,5840,5840,0
20230728,135600,47348410,5840,5840,5840,5840,0
20230728,135500,47348410,5840,5840,5840,5840,0
20230728,135400,47348410,5840,5840,5840,5840,0
20230728,135300,47348410,5840,5840,5840,5840,0
20230728,135200,47348410,5840,5840,5840,5840,0
20230728,135100,47348410,5840,5840,5840,5840,0
20230728,135000,47348410,5840,5840,5840,5840,0
20230728,134900,47348410,5840,5840,5840,5840,5
20230728,134800,47319210,5840,5840,5840,5840,0
20230728,134700,47319210,5840,5840,5840,5840,0
20230728,134600,47319210,5840,5840,5840,5840,0
20230728,134500,47319210,5840,5840,5840,5840,0
20230728,134400,47319210,5840,5840,5840,5840,0
20230728,134300,47319210,5840,5840,5840,5840,6
20230728,134200,47284170,5840,5840,5840,5840,0
20230728,134100,47284170,5840,5840,5840,5840,0
20230728,134000,47284170,5840,5840,5840,5840,0
20230728,133900,47284170,5840,5840,5840,5840,0
20230728,133800,47284170,5840,5840,5840,5840,0
20230728,133700,47284170,5840,5840,5840,5840,0
20230728,133600,47284170,5840,5840,5840,5840,0
20230728,133500,47284170,5840,5840,5840,5840,1
20230728,133400,47278330,5810,5810,5810,5810,0
20230728,133300,47278330,5810,5810,5810,5810,0
20230728,133200,47278330,5810,5820,5820,5810,457
20230728,133100,44622890,5840,5840,5840,5840,0
20230728,133000,44622890,5840,5840,5840,5840,0
20230728,132900,44622890,5840,5840,5840,5840,0
20230728,132800,44622890,5840,5840,5840,5840,0
20230728,132700,44622890,5840,5840,5840,5840,0
20230728,132600,44622890,5840,5840,5840,5840,0
20230728,132500,44622890,5840,5840,5840,5840,0
20230728,132400,44622890,5840,5840,5840,5840,0
20230728,132300,44622890,5840,5840,5840,5840,0
20230728,132200,44622890,5840,5840,5840,5840,5
20230728,132100,44593690,5820,5820,5820,5820,0
20230728,132000,44593690,5820,5820,5820,5820,0
20230728,131900,44593690,5820,5820,5820,5820,0
20230728,131800,44593690,5820,5820,5820,5820,111
20230728,131700,43947670,5820,5820,5820,5820,0
20230728,131600,43947670,5820,5820,5820,5820,0
20230728,131500,43947670,5820,5820,5820,5820,37
20230728,131400,43732330,5810,5810,5810,5810,1
20230728,131300,43726520,5810,5810,5810,5810,0
20230728,131200,43726520,5810,5810,5810,5810,0
20230728,131100,43726520,5810,5810,5810,5810,0
20230728,131000,43726520,5810,5810,5810,5810,0
20230728,130900,43726520,5810,5810,5810,5810,0
20230728,130800,43726520,5810,5810,5810,5810,0
20230728,130700,43726520,5810,5810,5810,5810,1
20230728,130600,43720710,5850,5850,5850,5850,0
20230728,130500,43720710,5850,5850,5850,5850,0
20230728,130400,43720710,5850,5850,5850,5850,0
20230728,130300,43720710,5850,5850,5850,5850,0
20230728,130200,43720710,5850,5840,5850,5840,250
20230728,130100,42258240,5840,5840,5840,5840,90
20230728,130000,41732640,5840,5840,5840,5840,0
20230728,125900,41732640,5840,5840,5840,5840,0
20230728,125800,41732640,5840,5840,5840,5840,0
20230728,125700,41732640,5840,5840,5840,5840,0
20230728,125600,41732640,5840,5840,5840,5840,0
20230728,125500,41732640,5840,5840,5840,5840,0
20230728,125400,41732640,5840,5840,5840,5840,0
20230728,125300,41732640,5840,5840,5840,5840,0
20230728,125200,41732640,5840,5840,5840,5840,0
20230728,125100,41732640,5840,5840,5840,5840,0
20230728,125000,41732640,5840,5840,5840,5840,69
20230728,124900,41329680,5840,5840,5840,5840,0
20230728,124800,41329680,5840,5840,5840,5840,0
20230728,124700,41329680,5840,5840,5840,5840,0
20230728,124600,41329680,5840,5840,5840,5840,0
20230728,124500,41329680,5840,5840,5840,5840,19
20230728,124400,41218720,5850,5850,5850,5850,0
20230728,124300,41218720,5850,5850,5850,5850,0
20230728,124200,41218720,5850,5850,5850,5850,0
20230728,124100,41218720,5850,5850,5850,5850,0
20230728,124000,41218720,5850,5850,5850,5850,0
20230728,123900,41218720,5850,5850,5850,5850,0
20230728,123800,41218720,5850,5850,5850,5850,0
20230728,123700,41218720,5850,5850,5850,5850,0
20230728,123600,41218720,5850,5850,5850,5850,0
20230728,123500,41218720,5850,5850,5850,5850,0
20230728,123400,41218720,5850,5850,5850,5850,0
20230728,123300,41218720,5850,5850,5850,5850,1
20230728,123200,41212870,5850,5850,5850,5850,0
20230728,123100,41212870,5850,5850,5850,5850,0
20230728,123000,41212870,5850,5850,5850,5850,0
20230728,122900,41212870,5850,5830,5850,5830,17
20230728,122800,41113440,5850,5850,5850,5850,0
20230728,122700,41113440,5850,5850,5850,5850,0
20230728,122600,41113440,5850,5850,5850,5850,1
20230728,122500,41107590,5840,5840,5840,5840,0
20230728,122400,41107590,5840,5840,5840,5840,0
20230728,122300,41107590,5840,5840,5840,5840,0
20230728,122200,41107590,5840,5840,5840,5840,80
20230728,122100,40640390,5840,5840,5840,5840,0
20230728,122000,40640390,5840,5840,5840,5840,0
20230728,121900,40640390,5840,5840,5840,5840,0
20230728,121800,40640390,5840,5840,5840,5840,6
20230728,121700,40605350,5830,5830,5830,5830,0
20230728,121600,40605350,5830,5830,5830,5830,1
20230728,121500,40599520,5850,5850,5850,5850,0
20230728,121400,40599520,5850,5850,5850,5850,0
20230728,121300,40599520,5850,5850,5850,5850,0
20230728,121200,40599520,5850,5850,5850,5850,0
20230728,121100,40599520,5850,5850,5850,5850,0
20230728,121000,40599520,5850,5850,5850,5850,0
20230728,120900,40599520,5850,5850,5850,5850,0
20230728,120800,40599520,5850,5850,5850,5850,0
20230728,120700,40599520,5850,5850,5850,5850,0
20230728,120600,40599520,5850,5850,5850,5850,0
20230728,120500,40599520,5850,5840,5850,5840,10
20230728,120400,40541030,5850,5850,5850,5850,0
20230728,120300,40541030,5850,5850,5850,5850,0
20230728,120200,40541030,5850,5830,5850,5830,10
20230728,120100,40482710,5810,5810,5810,5810,0
20230728,120000,40482710,5810,5810,5810,5810,0
20230728,115900,40482710,5810,5810,5810,5810,0
20230728,115800,40482710,5810,5810,5810,5810,68
20230728,115700,40087630,5830,5830,5830,5830,0
20230728,115600,40087630,5830,5830,5830,5830,0
20230728,115500,40087630,5830,5830,5830,5830,0
20230728,115400,40087630,5830,5830,5830,5830,0
20230728,115300,40087630,5830,5830,5830,5830,0
20230728,115200,40087630,5830,5830,5830,5830,0
20230728,115100,40087630,5830,5830,5830,5830,0
20230728,115000,40087630,5830,5830,5830,5830,0
20230728,114900,40087630,5830,5830,5830,5830,0
20230728,114800,40087630,5830,5830,5830,5830,1
20230728,114700,40081800,5850,5850,5850,5850,0
20230728,114600,40081800,5850,5850,5850,5850,0
20230728,114500,40081800,5850,5850,5850,5850,34
20230728,114400,39882900,5850,5850,5850,5850,20
20230728,114300,39765900,5830,5830,5830,5830,6
20230728,114200,39730920,5830,5830,5830,5830,0
20230728,114100,39730920,5830,5830,5830,5830,0
20230728,114000,39730920,5830,5830,5830,5830,34
20230728,113900,39532700,5810,5820,5820,5810,25
20230728,113800,39387430,5830,5830,5830,5830,5
20230728,113700,39358280,5830,5830,5830,5830,0
20230728,113600,39358280,5830,5830,5830,5830,0
20230728,113500,39358280,5830,5830,5830,5830,34
20230728,113400,39160060,5830,5830,5830,5830,10
20230728,113300,39101760,5840,5840,5840,5840,6
20230728,113200,39066720,5840,5840,5840,5840,1
20230728,113100,39060880,5840,5840,5840,5840,0
20230728,113000,39060880,5840,5840,5840,5840,7
20230728,112900,39020000,5830,5830,5830,5830,0
20230728,112800,39020000,5830,5830,5830,5830,0
20230728,112700,39020000,5830,5830,5830,5830,0
20230728,112600,39020000,5830,5830,5830,5830,0
20230728,112500,39020000,5830,5830,5830,5830,0
20230728,112400,39020000,5830,5830,5830,5830,0
20230728,112300,39020000,5830,5830,5830,5830,0
20230728,112200,39020000,5830,5830,5830,5830,0
20230728,112100,39020000,5830,5830,5830,5830,0
20230728,112000,39020000,5830,5830,5830,5830,5
20230728,111900,38990850,5830,5830,5830,5830,58
20230728,111800,38652710,5830,5830,5830,5830,0
20230728,111700,38652710,5830,5830,5830,5830,0
20230728,111600,38652710,5830,5830,5830,5830,0
20230728,111500,38652710,5830,5830,5830,5830,100
20230728,111400,38069710,5830,5830,5830,5830,0
20230728,111300,38069710,5830,5830,5830,5830,0
20230728,111200,38069710,5830,5830,5830,5830,0
20230728,111100,38069710,5830,5830,5830,5830,0
20230728,111000,38069710,5830,5830,5830,5830,0
20230728,110900,38069710,5830,5830,5830,5830,0
20230728,110800,38069710,5830,5830,5830,5830,0
20230728,110700,38069710,5830,5830,5830,5830,0
20230728,110600,38069710,5830,5830,5830,5830,0
20230728,110500,38069710,5830,5830,5830,5830,0
20230728,110400,38069710,5830,5830,5830,5830,0
20230728,110300,38069710,5830,5830,5830,5830,0
20230728,110200,38069710,5830,5830,5830,5830,0
20230728,110100,38069710,5830,5830,5830,5830,0
20230728,110000,38069710,5830,5830,5830,5830,34
20230728,105900,37871490,5840,5840,5840,5840,0
20230728,105800,37871490,5840,5840,5840,5840,0
20230728,105700,37871490,5840,5840,5840,5840,0
20230728,105600,37871490,5840,5840,5840,5840,1
20230728,105500,37865650,5820,5820,5820,5820,96
20230728,105400,37306930,5820,5820,5820,5820,4
20230728,105300,37283650,5840,5840,5840,5840,0
20230728,105200,37283650,5840,5840,5840,5840,0
20230728,105100,37283650,5840,5840,5840,5840,0
20230728,105000,37283650,5840,5840,5840,5840,0
20230728,104900,37283650,5840,5840,5840,5840,0
20230728,104800,37283650,5840,5840,5840,5840,0
20230728,104700,37283650,5840,5840,5840,5840,0
20230728,104600,37283650,5840,5840,5840,5840,0
20230728,104500,37283650,5840,5840,5840,5840,0
20230728,104400,37283650,5840,5840,5840,5840,0
20230728,104300,37283650,5840,5840,5840,5840,0
20230728,104200,37283650,5840,5840,5840,5840,0
20230728,104100,37283650,5840,5840,5840,5840,0
20230728,104000,37283650,5840,5840,5840,5840,0
20230728,103900,37283650,5840,5840,5840,5840,0
20230728,103800,37283650,5840,5840,5840,5840,1
20230728,103700,37277810,5800,5800,5800,5800,0
20230728,103600,37277810,5800,5800,5800,5800,0
20230728,103500,37277810,5800,5800,5800,5800,1
20230728,103400,37272010,5850,5850,5850,5850,70
20230728,103300,36862510,5850,5850,5850,5850,0
20230728,103200,36862510,5850,5850,5850,5850,0
20230728,103100,36862510,5850,5850,5850,5850,0
20230728,103000,36862510,5850,5810,5850,5790,276
20230728,102900,35261700,5850,5850,5850,5850,1
20230728,102800,35255850,5850,5840,5850,5840,2
20230728,102700,35244160,5810,5810,5810,5810,0
20230728,102600,35244160,5810,5810,5810,5810,0
20230728,102500,35244160,5810,5810,5810,5810,0
20230728,102400,35244160,5810,5810,5810,5810,0
20230728,102300,35244160,5810,5810,5810,5810,0
20230728,102200,35244160,5810,5810,5810,5810,0
20230728,102100,35244160,5810,5810,5810,5810,0
20230728,102000,35244160,5810,5810,5810,5810,43
20230728,101900,34994330,5810,5810,5810,5810,73
20230728,101800,34570200,5830,5830,5830,5830,0
20230728,101700,34570200,5830,5830,5830,5830,0
20230728,101600,34570200,5830,5830,5830,5830,0
20230728,101500,34570200,5830,5830,5830,5830,0
20230728,101400,34570200,5830,5830,5830,5830,0
20230728,101300,34570200,5830,5830,5830,5830,0
20230728,101200,34570200,5830,5810,5830,5810,1079
20230728,101100,28285560,5810,5810,5810,5810,0
20230728,101000,28285560,5810,5810,5810,5810,0
20230728,100900,28285560,5810,5810,5810,5810,0
20230728,100800,28285560,5810,5810,5810,5810,0
20230728,100700,28285560,5810,5810,5810,5810,0
20230728,100600,28285560,5810,5810,5810,5810,0
20230728,100500,28285560,5810,5810,5810,5810,0
20230728,100400,28285560,5810,5810,5810,5810,0
20230728,100300,28285560,5810,5810,5810,5810,0
20230728,100200,28285560,5810,5810,5810,5810,0
20230728,100100,28285560,5810,5810,5810,5810,0
20230728,100000,28285560,5810,5810,5810,5810,0
20230728,095900,28285560,5810,5810,5810,5810,0
20230728,095800,28285560,5810,5810,5810,5810,0
20230728,095700,28285560,5810,5810,5810,5810,0
20230728,095600,28285560,5810,5780,5810,5780,504
20230728,095500,25372410,5810,5790,5810,5790,503
20230728,095400,22460020,5800,5800,5800,5800,7
20230728,095300,22419420,5800,5800,5800,5800,44
20230728,095200,22164220,5800,5800,5800,5800,0
20230728,095100,22164220,5800,5800,5800,5800,142
20230728,095000,21340620,5810,5810,5810,5810,0
20230728,094900,21340620,5810,5810,5810,5810,1
20230728,094800,21334810,5800,5800,5800,5800,0
20230728,094700,21334810,5800,5800,5800,5800,0
20230728,094600,21334810,5800,5800,5800,5800,259
20230728,094500,19832610,5800,5800,5800,5800,0
20230728,094400,19832610,5800,5800,5800,5800,0
20230728,094300,19832610,5800,5800,5800,5800,0
20230728,094200,19832610,5800,5800,5800,5800,0
20230728,094100,19832610,5800,5800,5800,5800,0
20230728,094000,19832610,5800,5800,5800,5800,0
20230728,093900,19832610,5800,5800,5800,5800,1
20230728,093800,19826810,5810,5810,5810,5810,0
20230728,093700,19826810,5810,5810,5810,5810,0
20230728,093600,19826810,5810,5810,5810,5810,0
20230728,093500,19826810,5810,5810,5810,5810,0
20230728,093400,19826810,5810,5800,5810,5800,46
20230728,093300,19560000,5810,5810,5810,5810,115
20230728,093200,18891850,5850,5850,5850,5850,0
20230728,093100,18891850,5850,5850,5850,5850,0
20230728,093000,18891850,5850,5850,5850,5850,34
20230728,092900,18692950,5810,5810,5810,5810,0
20230728,092800,18692950,5810,5810,5810,5810,96
20230728,092700,18135190,5850,5850,5850,5850,8
20230728,092600,18088390,5850,5850,5850,5850,2
20230728,092500,18076690,5800,5800,5800,5800,0
20230728,092400,18076690,5800,5800,5800,5800,0
20230728,092300,18076690,5800,5850,5850,5800,32
20230728,092200,17890490,5850,5850,5850,5850,1
20230728,092100,17884640,5800,5800,5800,5800,20
20230728,092000,17768640,5800,5800,5800,5800,117
20230728,091900,17090040,5790,5790,5790,5790,0
20230728,091800,17090040,5790,5790,5790,5790,0
20230728,091700,17090040,5790,5790,5790,5790,174
20230728,091600,16082580,5790,5790,5790,5790,2
20230728,091500,16071000,5790,5790,5790,5790,4
20230728,091400,16047840,5790,5790,5790,5790,0
20230728,091300,16047840,5790,5790,5790,5790,6
20230728,091200,16013100,5800,5800,5800,5800,0
20230728,091100,16013100,5800,5800,5800,5800,0
20230728,091000,16013100,5800,5800,5800,5800,0
20230728,090900,16013100,5800,5800,5800,5800,0
20230728,090800,16013100,5800,5800,5800,5800,100
20230728,090700,15433100,5780,5760,5780,5760,340
20230728,090600,13468900,5750,5720,5750,5720,277
20230728,090500,11878000,5700,5700,5700,5700,0
20230728,090400,11878000,5700,5700,5700,5700,138
20230728,090300,11091400,5720,5700,5720,5690,817
20230728,090200,6435440,5720,5720,5720,5720,0
20230728,090100,6435440,5720,5720,5720,5720,0
20230728,090000,6435440,5720,5680,5720,5680,1131