KissMeData/084110/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193800,94641500,19250,19250,19250,19250,54
20230728,193700,94641500,19250,19250,19250,19250,0
20230728,193600,94641500,19250,19250,19250,19250,0
20230728,193500,94641500,19250,19250,19250,19250,0
20230728,193400,94641500,19250,19250,19250,19250,0
20230728,193300,94641500,19250,19250,19250,19250,0
20230728,193200,94641500,19250,19250,19250,19250,0
20230728,193100,94641500,19250,19250,19250,19250,0
20230728,193000,94641500,19250,19250,19250,19250,0
20230728,192900,94641500,19250,19250,19250,19250,0
20230728,192800,94641500,19250,19250,19250,19250,0
20230728,192700,94641500,19250,19250,19250,19250,0
20230728,192600,94641500,19250,19250,19250,19250,0
20230728,192500,94641500,19250,19250,19250,19250,0
20230728,192400,94641500,19250,19250,19250,19250,0
20230728,192300,94641500,19250,19250,19250,19250,0
20230728,192200,94641500,19250,19250,19250,19250,0
20230728,192100,94641500,19250,19250,19250,19250,0
20230728,192000,94641500,19250,19250,19250,19250,0
20230728,191900,94641500,19250,19250,19250,19250,0
20230728,191800,94641500,19250,19250,19250,19250,0
20230728,191700,94641500,19250,19250,19250,19250,0
20230728,191600,94641500,19250,19250,19250,19250,0
20230728,191500,94641500,19250,19250,19250,19250,0
20230728,191400,94641500,19250,19250,19250,19250,0
20230728,191300,94641500,19250,19250,19250,19250,0
20230728,191200,94641500,19250,19250,19250,19250,0
20230728,191100,94641500,19250,19250,19250,19250,0
20230728,191000,94641500,19250,19250,19250,19250,0
20230728,190900,94641500,19250,19250,19250,19250,0
20230728,190800,94641500,19250,19250,19250,19250,54
20230728,190700,94641500,19250,19250,19250,19250,0
20230728,190600,94641500,19250,19250,19250,19250,0
20230728,190500,94641500,19250,19250,19250,19250,0
20230728,190400,94641500,19250,19250,19250,19250,0
20230728,190300,94641500,19250,19250,19250,19250,0
20230728,190200,94641500,19250,19250,19250,19250,0
20230728,190100,94641500,19250,19250,19250,19250,0
20230728,190000,94641500,19250,19250,19250,19250,0
20230728,185900,94641500,19250,19250,19250,19250,0
20230728,185800,94641500,19250,19250,19250,19250,0
20230728,185700,94641500,19250,19250,19250,19250,0
20230728,185600,94641500,19250,19250,19250,19250,0
20230728,185500,94641500,19250,19250,19250,19250,0
20230728,185400,94641500,19250,19250,19250,19250,0
20230728,185300,94641500,19250,19250,19250,19250,0
20230728,185200,94641500,19250,19250,19250,19250,0
20230728,185100,94641500,19250,19250,19250,19250,0
20230728,185000,94641500,19250,19250,19250,19250,0
20230728,184900,94641500,19250,19250,19250,19250,0
20230728,184800,94641500,19250,19250,19250,19250,0
20230728,184700,94641500,19250,19250,19250,19250,0
20230728,184600,94641500,19250,19250,19250,19250,0
20230728,184500,94641500,19250,19250,19250,19250,0
20230728,184400,94641500,19250,19250,19250,19250,0
20230728,184300,94641500,19250,19250,19250,19250,0
20230728,184200,94641500,19250,19250,19250,19250,0
20230728,184100,94641500,19250,19250,19250,19250,0
20230728,184000,94641500,19250,19250,19250,19250,0
20230728,183900,94641500,19250,19250,19250,19250,0
20230728,183800,94641500,19250,19250,19250,19250,54
20230728,183700,94641500,19250,19250,19250,19250,0
20230728,183600,94641500,19250,19250,19250,19250,0
20230728,183500,94641500,19250,19250,19250,19250,0
20230728,183400,94641500,19250,19250,19250,19250,0
20230728,183300,94641500,19250,19250,19250,19250,0
20230728,183200,94641500,19250,19250,19250,19250,0
20230728,183100,94641500,19250,19250,19250,19250,0
20230728,183000,94641500,19250,19250,19250,19250,0
20230728,182900,94641500,19250,19250,19250,19250,0
20230728,182800,94641500,19250,19250,19250,19250,0
20230728,182700,94641500,19250,19250,19250,19250,0
20230728,182600,94641500,19250,19250,19250,19250,0
20230728,182500,94641500,19250,19250,19250,19250,0
20230728,182400,94641500,19250,19250,19250,19250,0
20230728,182300,94641500,19250,19250,19250,19250,0
20230728,182200,94641500,19250,19250,19250,19250,0
20230728,182100,94641500,19250,19250,19250,19250,0
20230728,182000,94641500,19250,19250,19250,19250,0
20230728,181900,94641500,19250,19250,19250,19250,0
20230728,181800,94641500,19250,19250,19250,19250,0
20230728,181700,94641500,19250,19250,19250,19250,0
20230728,181600,94641500,19250,19250,19250,19250,0
20230728,181500,94641500,19250,19250,19250,19250,0
20230728,181400,94641500,19250,19250,19250,19250,0
20230728,181300,94641500,19250,19250,19250,19250,0
20230728,181200,94641500,19250,19250,19250,19250,0
20230728,181100,94641500,19250,19250,19250,19250,0
20230728,181000,94641500,19250,19250,19250,19250,0
20230728,180900,94641500,19250,19250,19250,19250,0
20230728,180800,94641500,19250,19250,19250,19250,54
20230728,180700,94641500,19250,19250,19250,19250,0
20230728,180600,94641500,19250,19250,19250,19250,0
20230728,180500,94641500,19250,19250,19250,19250,0
20230728,180400,94641500,19250,19250,19250,19250,0
20230728,180300,94641500,19250,19250,19250,19250,0
20230728,180200,94641500,19250,19250,19250,19250,0
20230728,180100,94641500,19250,19250,19250,19250,0
20230728,180000,94641500,19250,19250,19250,19250,0
20230728,175900,94641500,19250,19250,19250,19250,0
20230728,175800,94641500,19250,19250,19250,19250,0
20230728,175700,94641500,19250,19250,19250,19250,0
20230728,175600,94641500,19250,19250,19250,19250,0
20230728,175500,94641500,19250,19250,19250,19250,0
20230728,175400,94641500,19250,19250,19250,19250,0
20230728,175300,94641500,19250,19250,19250,19250,0
20230728,175200,94641500,19250,19250,19250,19250,0
20230728,175100,94641500,19250,19250,19250,19250,0
20230728,175000,94641500,19250,19250,19250,19250,0
20230728,174900,94641500,19250,19250,19250,19250,0
20230728,174800,94641500,19250,19250,19250,19250,0
20230728,174700,94641500,19250,19250,19250,19250,0
20230728,174600,94641500,19250,19250,19250,19250,0
20230728,174500,94641500,19250,19250,19250,19250,0
20230728,174400,94641500,19250,19250,19250,19250,0
20230728,174300,94641500,19250,19250,19250,19250,0
20230728,174200,94641500,19250,19250,19250,19250,0
20230728,174100,94641500,19250,19250,19250,19250,0
20230728,174000,94641500,19250,19250,19250,19250,0
20230728,173900,94641500,19250,19250,19250,19250,0
20230728,173800,94641500,19250,19250,19250,19250,54
20230728,173700,94641500,19250,19250,19250,19250,0
20230728,173600,94641500,19250,19250,19250,19250,0
20230728,173500,94641500,19250,19250,19250,19250,0
20230728,173400,94641500,19250,19250,19250,19250,0
20230728,173300,94641500,19250,19250,19250,19250,0
20230728,173200,94641500,19250,19250,19250,19250,0
20230728,173100,94641500,19250,19250,19250,19250,0
20230728,173000,94641500,19250,19250,19250,19250,0
20230728,172900,94641500,19250,19250,19250,19250,0
20230728,172800,94641500,19250,19250,19250,19250,0
20230728,172700,94641500,19250,19250,19250,19250,0
20230728,172600,94641500,19250,19250,19250,19250,0
20230728,172500,94641500,19250,19250,19250,19250,0
20230728,172400,94641500,19250,19250,19250,19250,0
20230728,172300,94641500,19250,19250,19250,19250,0
20230728,172200,94641500,19250,19250,19250,19250,0
20230728,172100,94641500,19250,19250,19250,19250,0
20230728,172000,94641500,19250,19250,19250,19250,0
20230728,171900,94641500,19250,19250,19250,19250,0
20230728,171800,94641500,19250,19250,19250,19250,0
20230728,171700,94641500,19250,19250,19250,19250,0
20230728,171600,94641500,19250,19250,19250,19250,0
20230728,171500,94641500,19250,19250,19250,19250,0
20230728,171400,94641500,19250,19250,19250,19250,0
20230728,171300,94641500,19250,19250,19250,19250,0
20230728,171200,94641500,19250,19250,19250,19250,0
20230728,171100,94641500,19250,19250,19250,19250,0
20230728,171000,94641500,19250,19250,19250,19250,0
20230728,170900,94641500,19250,19250,19250,19250,0
20230728,170800,94641500,19250,19250,19250,19250,54
20230728,170700,94641500,19250,19250,19250,19250,0
20230728,170600,94641500,19250,19250,19250,19250,0
20230728,170500,94641500,19250,19250,19250,19250,0
20230728,170400,94641500,19250,19250,19250,19250,0
20230728,170300,94641500,19250,19250,19250,19250,0
20230728,170200,94641500,19250,19250,19250,19250,0
20230728,170100,94641500,19250,19250,19250,19250,0
20230728,170000,94641500,19250,19250,19250,19250,0
20230728,165900,94641500,19250,19250,19250,19250,0
20230728,165800,94641500,19250,19250,19250,19250,0
20230728,165700,94641500,19250,19250,19250,19250,0
20230728,165600,94641500,19250,19250,19250,19250,0
20230728,165500,94641500,19250,19250,19250,19250,0
20230728,165400,94641500,19250,19250,19250,19250,0
20230728,165300,94641500,19250,19250,19250,19250,0
20230728,165200,94641500,19250,19250,19250,19250,0
20230728,165100,94641500,19250,19250,19250,19250,0
20230728,165000,94641500,19250,19250,19250,19250,0
20230728,164900,94641500,19250,19250,19250,19250,0
20230728,164800,94641500,19250,19250,19250,19250,0
20230728,164700,94641500,19250,19250,19250,19250,0
20230728,164600,94641500,19250,19250,19250,19250,0
20230728,164500,94641500,19250,19250,19250,19250,0
20230728,164400,94641500,19250,19250,19250,19250,0
20230728,164300,94641500,19250,19250,19250,19250,0
20230728,164200,94641500,19250,19250,19250,19250,0
20230728,164100,94641500,19250,19250,19250,19250,0
20230728,164000,94641500,19250,19250,19250,19250,0
20230728,163900,94641500,19250,19250,19250,19250,0
20230728,163800,94641500,19250,19250,19250,19250,54
20230728,163700,94641500,19250,19250,19250,19250,0
20230728,163600,94641500,19250,19250,19250,19250,0
20230728,163500,94641500,19250,19250,19250,19250,0
20230728,163400,94641500,19250,19250,19250,19250,0
20230728,163300,94641500,19250,19250,19250,19250,0
20230728,163200,94641500,19250,19250,19250,19250,0
20230728,163100,94641500,19250,19250,19250,19250,0
20230728,163000,94641500,19250,19250,19250,19250,0
20230728,162900,94641500,19250,19250,19250,19250,0
20230728,162800,94641500,19250,19250,19250,19250,0
20230728,162700,94641500,19250,19250,19250,19250,0
20230728,162600,94641500,19250,19250,19250,19250,0
20230728,162500,94641500,19250,19250,19250,19250,0
20230728,162400,94641500,19250,19250,19250,19250,0
20230728,162300,94641500,19250,19250,19250,19250,0
20230728,162200,94641500,19250,19250,19250,19250,0
20230728,162100,94641500,19250,19250,19250,19250,0
20230728,162000,94641500,19250,19250,19250,19250,0
20230728,161900,94641500,19250,19250,19250,19250,0
20230728,161800,94641500,19250,19250,19250,19250,0
20230728,161700,94641500,19250,19250,19250,19250,0
20230728,161600,94641500,19250,19250,19250,19250,0
20230728,161500,94641500,19250,19250,19250,19250,0
20230728,161400,94641500,19250,19250,19250,19250,0
20230728,161300,94641500,19250,19250,19250,19250,0
20230728,161200,94641500,19250,19250,19250,19250,0
20230728,161100,94641500,19250,19250,19250,19250,0
20230728,161000,94641500,19250,19250,19250,19250,0
20230728,160900,94641500,19250,19250,19250,19250,0
20230728,160800,94641500,19250,19250,19250,19250,54
20230728,160700,94641500,19250,19250,19250,19250,0
20230728,160600,94641500,19250,19250,19250,19250,0
20230728,160500,94641500,19250,19250,19250,19250,0
20230728,160400,94641500,19250,19250,19250,19250,0
20230728,160300,94641500,19250,19250,19250,19250,0
20230728,160200,94641500,19250,19250,19250,19250,0
20230728,160100,94641500,19250,19250,19250,19250,0
20230728,160000,94641500,19250,19250,19250,19250,0
20230728,155900,94641500,19250,19250,19250,19250,0
20230728,155800,94641500,19250,19250,19250,19250,0
20230728,155700,94641500,19250,19250,19250,19250,0
20230728,155600,94641500,19250,19250,19250,19250,0
20230728,155500,94641500,19250,19250,19250,19250,0
20230728,155400,94641500,19250,19250,19250,19250,0
20230728,155300,94641500,19250,19250,19250,19250,0
20230728,155200,94641500,19250,19250,19250,19250,0
20230728,155100,94641500,19250,19250,19250,19250,0
20230728,155000,94641500,19250,19250,19250,19250,0
20230728,154900,94641500,19250,19250,19250,19250,0
20230728,154800,94641500,19250,19250,19250,19250,0
20230728,154700,94641500,19250,19250,19250,19250,0
20230728,154600,94641500,19250,19250,19250,19250,0
20230728,154500,94641500,19250,19250,19250,19250,0
20230728,154400,94641500,19250,19250,19250,19250,0
20230728,154300,94641500,19250,19250,19250,19250,0
20230728,154200,94641500,19250,19250,19250,19250,0
20230728,154100,94641500,19250,19250,19250,19250,0
20230728,154000,94641500,19250,19250,19250,19250,0
20230728,153900,94641500,19250,19250,19250,19250,0
20230728,153800,94641500,19250,19250,19250,19250,54
20230728,153700,94641500,19250,19250,19250,19250,0
20230728,153600,94641500,19250,19250,19250,19250,0
20230728,153500,94641500,19250,19250,19250,19250,0
20230728,153400,94641500,19250,19250,19250,19250,0
20230728,153300,94641500,19250,19250,19250,19250,0
20230728,153200,94641500,19250,19250,19250,19250,0
20230728,153100,94641500,19250,19250,19250,19250,0
20230728,153000,94641500,19250,19250,19250,19250,54
20230728,152900,93602000,19250,19250,19250,19250,0
20230728,152800,93602000,19250,19250,19250,19250,0
20230728,152700,93602000,19250,19250,19250,19250,0
20230728,152600,93602000,19250,19250,19250,19250,0
20230728,152500,93602000,19250,19250,19250,19250,0
20230728,152400,93602000,19250,19250,19250,19250,0
20230728,152300,93602000,19250,19250,19250,19250,0
20230728,152200,93602000,19250,19250,19250,19250,0
20230728,152100,93602000,19250,19250,19250,19250,0
20230728,152000,93602000,19250,19250,19250,19250,0
20230728,151900,93602000,19250,19250,19250,19250,0
20230728,151800,93602000,19250,19200,19250,19200,5
20230728,151700,93505820,19200,19200,19200,19200,1
20230728,151600,93486620,19240,19240,19240,19240,1
20230728,151500,93467380,19200,19200,19200,19200,1
20230728,151400,93448180,19200,19200,19200,19200,1
20230728,151300,93428980,19200,19200,19200,19200,1
20230728,151200,93409780,19250,19200,19250,19200,6
20230728,151100,93294330,19200,19200,19200,19200,30
20230728,151000,92718330,19200,19270,19280,19200,146
20230728,150900,89904010,19200,19200,19200,19200,1
20230728,150800,89884810,19200,19200,19200,19200,9
20230728,150700,89712010,19200,19200,19200,19200,1
20230728,150600,89692810,19200,19200,19200,19200,1
20230728,150500,89673610,19200,19200,19200,19200,0
20230728,150400,89673610,19200,19200,19200,19200,1
20230728,150300,89654410,19200,19200,19200,19200,1
20230728,150200,89635210,19200,19200,19200,19200,1
20230728,150100,89616010,19200,19200,19200,19200,2
20230728,150000,89577610,19200,19200,19200,19200,0
20230728,145900,89577610,19200,19260,19270,19200,11
20230728,145800,89365720,19270,19200,19270,19200,2
20230728,145700,89327250,19200,19200,19200,19200,1
20230728,145600,89308050,19200,19170,19200,19170,5
20230728,145500,89212110,19170,19170,19170,19170,0
20230728,145400,89212110,19170,19170,19170,19170,10
20230728,145300,89020410,19170,19200,19200,19170,54
20230728,145200,87983640,19160,19170,19170,19160,23
20230728,145100,87542740,19170,19170,19170,19170,1
20230728,145000,87523570,19170,19170,19170,19170,1
20230728,144900,87504400,19170,19170,19170,19170,0
20230728,144800,87504400,19170,19170,19170,19170,1
20230728,144700,87485230,19170,19170,19170,19170,1
20230728,144600,87466060,19170,19170,19170,19170,1
20230728,144500,87446890,19170,19170,19170,19170,1
20230728,144400,87427720,19170,19170,19170,19170,10
20230728,144300,87236020,19170,19170,19170,19170,0
20230728,144200,87236020,19170,19170,19170,19170,1
20230728,144100,87216850,19170,19170,19170,19170,1
20230728,144000,87197680,19170,19170,19170,19170,1
20230728,143900,87178510,19160,19260,19260,19160,2
20230728,143800,87140090,19150,19230,19230,19150,100
20230728,143700,85224150,19230,19230,19230,19230,1
20230728,143600,85204920,19230,19230,19230,19230,1
20230728,143500,85185690,19230,19230,19230,19230,1
20230728,143400,85166460,19230,19230,19230,19230,1
20230728,143300,85147230,19230,19230,19230,19230,1
20230728,143200,85128000,19230,19230,19230,19230,0
20230728,143100,85128000,19230,19230,19230,19230,1
20230728,143000,85108770,19230,19230,19230,19230,1
20230728,142900,85089540,19230,19230,19230,19230,1
20230728,142800,85070310,19230,19240,19240,19230,9
20230728,142700,84897190,19240,19240,19240,19240,0
20230728,142600,84897190,19240,19240,19240,19240,1
20230728,142500,84877950,19240,19240,19240,19240,1
20230728,142400,84858710,19240,19240,19240,19240,1
20230728,142300,84839470,19240,19240,19240,19240,1
20230728,142200,84820230,19240,19240,19240,19240,1
20230728,142100,84800990,19290,19290,19290,19290,0
20230728,142000,84800990,19290,19290,19290,19290,0
20230728,141900,84800990,19290,19290,19290,19290,0
20230728,141800,84800990,19290,19290,19290,19290,0
20230728,141700,84800990,19290,19290,19290,19290,0
20230728,141600,84800990,19290,19290,19290,19290,0
20230728,141500,84800990,19290,19290,19290,19290,0
20230728,141400,84800990,19290,19290,19290,19290,0
20230728,141300,84800990,19290,19290,19290,19290,0
20230728,141200,84800990,19290,19260,19290,19260,871
20230728,141100,68004000,19270,19270,19270,19270,0
20230728,141000,68004000,19270,19270,19270,19270,0
20230728,140900,68004000,19270,19270,19270,19270,0
20230728,140800,68004000,19270,19270,19270,19270,0
20230728,140700,68004000,19270,19270,19270,19270,0
20230728,140600,68004000,19270,19270,19270,19270,0
20230728,140500,68004000,19270,19270,19270,19270,0
20230728,140400,68004000,19270,19270,19270,19270,0
20230728,140300,68004000,19270,19270,19270,19270,0
20230728,140200,68004000,19270,19270,19270,19270,0
20230728,140100,68004000,19270,19270,19270,19270,0
20230728,140000,68004000,19270,19270,19270,19270,0
20230728,135900,68004000,19270,19270,19270,19270,0
20230728,135800,68004000,19270,19270,19270,19270,6
20230728,135700,67888380,19270,19270,19270,19270,0
20230728,135600,67888380,19270,19270,19270,19270,0
20230728,135500,67888380,19270,19250,19270,19250,34
20230728,135400,67233360,19270,19270,19270,19270,0
20230728,135300,67233360,19270,19270,19270,19270,0
20230728,135200,67233360,19270,19270,19270,19270,0
20230728,135100,67233360,19270,19270,19270,19270,0
20230728,135000,67233360,19270,19270,19270,19270,0
20230728,134900,67233360,19270,19270,19270,19270,80
20230728,134800,65691760,19260,19260,19260,19260,1
20230728,134700,65672500,19270,19270,19270,19270,0
20230728,134600,65672500,19270,19270,19270,19270,0
20230728,134500,65672500,19270,19270,19270,19270,1
20230728,134400,65653230,19290,19290,19290,19290,80
20230728,134300,64110030,19290,19290,19290,19290,0
20230728,134200,64110030,19290,19290,19290,19290,0
20230728,134100,64110030,19290,19290,19290,19290,0
20230728,134000,64110030,19290,19290,19290,19290,0
20230728,133900,64110030,19290,19290,19290,19290,0
20230728,133800,64110030,19290,19290,19290,19290,0
20230728,133700,64110030,19290,19290,19290,19290,0
20230728,133600,64110030,19290,19290,19290,19290,0
20230728,133500,64110030,19290,19290,19290,19290,0
20230728,133400,64110030,19290,19290,19290,19290,0
20230728,133300,64110030,19290,19290,19290,19290,0
20230728,133200,64110030,19290,19290,19290,19290,0
20230728,133100,64110030,19290,19290,19290,19290,0
20230728,133000,64110030,19290,19230,19290,19230,22
20230728,132900,63686230,19200,19200,19200,19200,0
20230728,132800,63686230,19200,19200,19200,19200,0
20230728,132700,63686230,19200,19200,19200,19200,0
20230728,132600,63686230,19200,19200,19200,19200,0
20230728,132500,63686230,19200,19200,19200,19200,0
20230728,132400,63686230,19200,19200,19200,19200,0
20230728,132300,63686230,19200,19200,19200,19200,1
20230728,132200,63667030,19200,19200,19200,19200,1
20230728,132100,63647830,19200,19200,19200,19200,0
20230728,132000,63647830,19200,19200,19200,19200,0
20230728,131900,63647830,19200,19200,19200,19200,0
20230728,131800,63647830,19200,19200,19200,19200,0
20230728,131700,63647830,19200,19200,19200,19200,1
20230728,131600,63628630,19200,19200,19200,19200,1
20230728,131500,63609430,19260,19260,19260,19260,0
20230728,131400,63609430,19260,19260,19260,19260,0
20230728,131300,63609430,19260,19260,19260,19260,0
20230728,131200,63609430,19260,19260,19260,19260,42
20230728,131100,62800510,19260,19260,19260,19260,0
20230728,131000,62800510,19260,19260,19260,19260,0
20230728,130900,62800510,19260,19260,19260,19260,0
20230728,130800,62800510,19260,19260,19260,19260,0
20230728,130700,62800510,19260,19260,19260,19260,0
20230728,130600,62800510,19260,19260,19260,19260,0
20230728,130500,62800510,19260,19260,19260,19260,0
20230728,130400,62800510,19260,19260,19260,19260,3
20230728,130300,62742730,19270,19270,19270,19270,1
20230728,130200,62723460,19280,19280,19280,19280,1
20230728,130100,62704180,19200,19200,19200,19200,0
20230728,130000,62704180,19200,19200,19200,19200,0
20230728,125900,62704180,19200,19200,19200,19200,0
20230728,125800,62704180,19200,19200,19200,19200,0
20230728,125700,62704180,19200,19200,19200,19200,0
20230728,125600,62704180,19200,19200,19200,19200,0
20230728,125500,62704180,19200,19200,19200,19200,0
20230728,125400,62704180,19200,19200,19200,19200,1
20230728,125300,62684980,19200,19200,19200,19200,0
20230728,125200,62684980,19200,19200,19200,19200,0
20230728,125100,62684980,19200,19200,19200,19200,0
20230728,125000,62684980,19200,19200,19200,19200,0
20230728,124900,62684980,19200,19200,19200,19200,0
20230728,124800,62684980,19200,19200,19200,19200,0
20230728,124700,62684980,19200,19200,19200,19200,0
20230728,124600,62684980,19200,19200,19200,19200,0
20230728,124500,62684980,19200,19200,19200,19200,0
20230728,124400,62684980,19200,19200,19200,19200,59
20230728,124300,61552180,19300,19300,19300,19300,0
20230728,124200,61552180,19300,19300,19300,19300,0
20230728,124100,61552180,19300,19300,19300,19300,0
20230728,124000,61552180,19300,19300,19300,19300,0
20230728,123900,61552180,19300,19300,19300,19300,0
20230728,123800,61552180,19300,19300,19300,19300,0
20230728,123700,61552180,19300,19300,19300,19300,0
20230728,123600,61552180,19300,19300,19300,19300,0
20230728,123500,61552180,19300,19300,19300,19300,0
20230728,123400,61552180,19300,19300,19300,19300,0
20230728,123300,61552180,19300,19300,19300,19300,0
20230728,123200,61552180,19300,19300,19300,19300,6
20230728,123100,61436380,19310,19310,19310,19310,0
20230728,123000,61436380,19310,19310,19310,19310,0
20230728,122900,61436380,19310,19310,19310,19310,0
20230728,122800,61436380,19310,19310,19310,19310,0
20230728,122700,61436380,19310,19310,19310,19310,0
20230728,122600,61436380,19310,19240,19310,19230,5
20230728,122500,61340130,19320,19270,19320,19270,3
20230728,122400,61282270,19370,19370,19370,19370,0
20230728,122300,61282270,19370,19370,19370,19370,0
20230728,122200,61282270,19370,19270,19370,19270,50
20230728,122100,60317890,19270,19270,19270,19270,18
20230728,122000,59971030,19270,19270,19270,19270,11
20230728,121900,59759060,19270,19270,19270,19270,179
20230728,121800,56309730,19270,19270,19270,19270,0
20230728,121700,56309730,19270,19270,19270,19270,0
20230728,121600,56309730,19270,19270,19270,19270,0
20230728,121500,56309730,19270,19270,19270,19270,0
20230728,121400,56309730,19270,19220,19270,19220,2
20230728,121300,56271240,19270,19270,19270,19270,0
20230728,121200,56271240,19270,19270,19270,19270,0
20230728,121100,56271240,19270,19270,19270,19270,0
20230728,121000,56271240,19270,19270,19270,19270,0
20230728,120900,56271240,19270,19270,19270,19270,0
20230728,120800,56271240,19270,19260,19270,19260,20
20230728,120700,55885950,19260,19200,19260,19200,101
20230728,120600,53946640,19170,19170,19170,19170,0
20230728,120500,53946640,19170,19170,19170,19170,0
20230728,120400,53946640,19170,19170,19170,19170,0
20230728,120300,53946640,19170,19170,19170,19170,442
20230728,120200,45473500,19170,19170,19170,19170,2
20230728,120100,45435160,19170,19170,19170,19170,2
20230728,120000,45396820,19170,19170,19170,19170,0
20230728,115900,45396820,19170,19170,19170,19170,0
20230728,115800,45396820,19170,19170,19170,19170,0
20230728,115700,45396820,19170,19170,19170,19170,0
20230728,115600,45396820,19170,19170,19170,19170,0
20230728,115500,45396820,19170,19130,19170,19130,38
20230728,115400,44669630,19160,19160,19160,19160,0
20230728,115300,44669630,19160,19160,19160,19160,0
20230728,115200,44669630,19160,19160,19160,19160,0
20230728,115100,44669630,19160,19130,19160,19130,3
20230728,115000,44612210,19010,19010,19010,19010,0
20230728,114900,44612210,19010,19010,19010,19010,0
20230728,114800,44612210,19010,19010,19010,19010,0
20230728,114700,44612210,19010,19010,19010,19010,0
20230728,114600,44612210,19010,19010,19010,19010,0
20230728,114500,44612210,19010,19010,19010,19010,0
20230728,114400,44612210,19010,19010,19010,19010,0
20230728,114300,44612210,19010,19010,19010,19010,0
20230728,114200,44612210,19010,19010,19010,19010,0
20230728,114100,44612210,19010,19010,19010,19010,0
20230728,114000,44612210,19010,19010,19010,19010,0
20230728,113900,44612210,19010,19010,19010,19010,0
20230728,113800,44612210,19010,19010,19010,19010,0
20230728,113700,44612210,19010,19130,19130,19010,50
20230728,113600,43660810,19140,19160,19160,19140,2
20230728,113500,43622510,19170,19170,19170,19170,0
20230728,113400,43622510,19170,19170,19170,19170,0
20230728,113300,43622510,19170,19170,19170,19170,0
20230728,113200,43622510,19170,19170,19170,19170,1
20230728,113100,43603340,19170,19170,19170,19170,0
20230728,113000,43603340,19170,19170,19170,19170,0
20230728,112900,43603340,19170,19170,19170,19170,0
20230728,112800,43603340,19170,19170,19170,19170,0
20230728,112700,43603340,19170,19170,19170,19170,0
20230728,112600,43603340,19170,19170,19170,19170,0
20230728,112500,43603340,19170,19170,19170,19170,0
20230728,112400,43603340,19170,19170,19170,19170,0
20230728,112300,43603340,19170,19170,19170,19170,0
20230728,112200,43603340,19170,19170,19170,19170,1
20230728,112100,43584170,19160,19160,19160,19160,49
20230728,112000,42645330,19170,19170,19170,19170,0
20230728,111900,42645330,19170,19170,19170,19170,0
20230728,111800,42645330,19170,19170,19170,19170,0
20230728,111700,42645330,19170,19170,19170,19170,0
20230728,111600,42645330,19170,19170,19170,19170,104
20230728,111500,40651650,19170,19170,19170,19170,0
20230728,111400,40651650,19170,19170,19170,19170,0
20230728,111300,40651650,19170,19170,19170,19170,0
20230728,111200,40651650,19170,19170,19170,19170,0
20230728,111100,40651650,19170,19170,19170,19170,0
20230728,111000,40651650,19170,19170,19170,19170,0
20230728,110900,40651650,19170,19170,19170,19170,0
20230728,110800,40651650,19170,19170,19170,19170,0
20230728,110700,40651650,19170,19150,19170,19150,23
20230728,110600,40211030,19150,19150,19150,19150,0
20230728,110500,40211030,19150,19150,19150,19150,0
20230728,110400,40211030,19150,19150,19150,19150,0
20230728,110300,40211030,19150,19150,19150,19150,0
20230728,110200,40211030,19150,19150,19150,19150,0
20230728,110100,40211030,19150,19150,19150,19150,0
20230728,110000,40211030,19150,19150,19150,19150,0
20230728,105900,40211030,19150,19150,19150,19150,0
20230728,105800,40211030,19150,19150,19150,19150,0
20230728,105700,40211030,19150,19150,19150,19150,0
20230728,105600,40211030,19150,19150,19150,19150,1
20230728,105500,40191880,19100,19100,19100,19100,86
20230728,105400,38549280,19100,19100,19100,19100,1
20230728,105300,38530180,19140,19140,19140,19140,0
20230728,105200,38530180,19140,19140,19140,19140,0
20230728,105100,38530180,19140,19140,19140,19140,0
20230728,105000,38530180,19140,19140,19140,19140,0
20230728,104900,38530180,19140,19140,19140,19140,0
20230728,104800,38530180,19140,19100,19140,19100,16
20230728,104700,38224540,19120,19120,19120,19120,0
20230728,104600,38224540,19120,19120,19120,19120,0
20230728,104500,38224540,19120,19120,19120,19120,0
20230728,104400,38224540,19120,18990,19120,18990,17
20230728,104300,37901510,19000,19010,19010,19000,44
20230728,104200,37065360,19000,19030,19030,19000,220
20230728,104100,32884220,19050,19060,19060,19050,55
20230728,104000,31836410,19060,19060,19060,19060,4
20230728,103900,31760170,19050,19050,19050,19050,0
20230728,103800,31760170,19050,19050,19050,19050,14
20230728,103700,31493470,19160,19070,19160,19050,28
20230728,103600,30958730,19080,19080,19080,19080,1
20230728,103500,30939650,19090,19110,19110,19090,8
20230728,103400,30786810,19110,19120,19120,19110,7
20230728,103300,30652980,19120,19120,19120,19120,0
20230728,103200,30652980,19120,19120,19120,19120,0
20230728,103100,30652980,19120,19120,19120,19120,0
20230728,103000,30652980,19120,19120,19120,19120,0
20230728,102900,30652980,19120,19120,19120,19120,0
20230728,102800,30652980,19120,19120,19120,19120,0
20230728,102700,30652980,19120,19120,19120,19120,0
20230728,102600,30652980,19120,19120,19120,19120,0
20230728,102500,30652980,19120,19120,19120,19120,0
20230728,102400,30652980,19120,19130,19130,19120,2
20230728,102300,30614730,19170,19170,19170,19170,0
20230728,102200,30614730,19170,19170,19170,19170,0
20230728,102100,30614730,19170,19170,19170,19170,0
20230728,102000,30614730,19170,19170,19170,19170,0
20230728,101900,30614730,19170,19170,19170,19170,0
20230728,101800,30614730,19170,19190,19190,19170,17
20230728,101700,30288520,19200,19200,19200,19200,0
20230728,101600,30288520,19200,19200,19200,19200,0
20230728,101500,30288520,19200,19200,19200,19200,0
20230728,101400,30288520,19200,19200,19200,19200,0
20230728,101300,30288520,19200,19200,19200,19200,0
20230728,101200,30288520,19200,19200,19200,19200,0
20230728,101100,30288520,19200,19090,19200,19090,251
20230728,101000,25493700,19080,19070,19080,19070,5
20230728,100900,25398310,19060,19060,19060,19060,0
20230728,100800,25398310,19060,19060,19060,19060,0
20230728,100700,25398310,19060,19060,19060,19060,0
20230728,100600,25398310,19060,19060,19060,19060,1
20230728,100500,25379250,19000,19000,19000,19000,0
20230728,100400,25379250,19000,19000,19000,19000,0
20230728,100300,25379250,19000,19000,19000,19000,0
20230728,100200,25379250,19000,19000,19000,19000,15
20230728,100100,25094250,19090,19090,19090,19090,0
20230728,100000,25094250,19090,19090,19090,19090,0
20230728,095900,25094250,19090,19090,19090,19090,0
20230728,095800,25094250,19090,19010,19090,19010,13
20230728,095700,24846880,19010,19010,19010,19010,0
20230728,095600,24846880,19010,19010,19010,19010,0
20230728,095500,24846880,19010,19010,19010,19010,0
20230728,095400,24846880,19010,19010,19010,19010,0
20230728,095300,24846880,19010,19010,19010,19010,21
20230728,095200,24447670,19010,19010,19010,19010,0
20230728,095100,24447670,19010,19010,19010,19010,21
20230728,095000,24048460,19020,19050,19050,19020,4
20230728,094900,23972320,19050,19050,19050,19050,0
20230728,094800,23972320,19050,19050,19050,19050,0
20230728,094700,23972320,19050,19050,19050,19050,0
20230728,094600,23972320,19050,19050,19050,19050,0
20230728,094500,23972320,19050,19050,19050,19050,3
20230728,094400,23915170,19050,19050,19050,19050,0
20230728,094300,23915170,19050,19050,19050,19050,0
20230728,094200,23915170,19050,19070,19070,19050,167
20230728,094100,20733100,19100,19100,19100,19100,0
20230728,094000,20733100,19100,19100,19100,19100,0
20230728,093900,20733100,19100,19100,19100,19100,0
20230728,093800,20733100,19100,19100,19100,19100,0
20230728,093700,20733100,19100,19100,19100,19100,0
20230728,093600,20733100,19100,19130,19130,19100,150
20230728,093500,17866600,19130,19130,19130,19130,0
20230728,093400,17866600,19130,19130,19130,19130,0
20230728,093300,17866600,19130,19140,19140,19130,36
20230728,093200,17177820,19300,19360,19360,19300,170
20230728,093100,13892620,19360,19180,19370,19150,21
20230728,093000,13489910,19400,19350,19400,19100,27
20230728,092900,12969940,19320,19190,19320,19190,243
20230728,092800,8302400,19190,19190,19190,19190,1
20230728,092700,8283210,19050,19050,19050,19050,0
20230728,092600,8283210,19050,19050,19050,19050,0
20230728,092500,8283210,19050,19050,19050,19050,4
20230728,092400,8207010,19000,19000,19000,19000,0
20230728,092300,8207010,19000,19010,19010,19000,16
20230728,092200,7902990,19050,19050,19050,19050,0
20230728,092100,7902990,19050,19050,19050,19050,0
20230728,092000,7902990,19050,19040,19050,19040,36
20230728,091900,7217270,18900,18900,18900,18900,0
20230728,091800,7217270,18900,18900,18900,18900,0
20230728,091700,7217270,18900,18900,18900,18900,0
20230728,091600,7217270,18900,18900,18900,18900,0
20230728,091500,7217270,18900,18900,18900,18900,0
20230728,091400,7217270,18900,18900,18900,18900,10
20230728,091300,7028270,18900,18900,18900,18900,0
20230728,091200,7028270,18900,18900,18900,18900,0
20230728,091100,7028270,18900,18900,18900,18900,0
20230728,091000,7028270,18900,18900,18900,18900,0
20230728,090900,7028270,18900,18910,18910,18900,58
20230728,090800,5931600,18940,18940,18940,18940,0
20230728,090700,5931600,18940,18940,18940,18940,0
20230728,090600,5931600,18940,18940,18940,18940,0
20230728,090500,5931600,18940,18860,18970,18780,310
20230728,090400,94330,18780,18780,18780,18780,0
20230728,090300,94330,18780,18780,18780,18780,0
20230728,090200,94330,18780,18790,18790,18780,4
20230728,090100,19200,19200,19200,19200,19200,0
20230728,090000,19200,19200,19200,19200,19200,1