KissMeData/086820/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194000,124025820,10000,10000,10000,10000,2034
20230728,193900,124025820,10000,10000,10000,10000,0
20230728,193800,124025820,10000,10000,10000,10000,0
20230728,193700,124025820,10000,10000,10000,10000,0
20230728,193600,124025820,10000,10000,10000,10000,0
20230728,193500,124025820,10000,10000,10000,10000,0
20230728,193400,124025820,10000,10000,10000,10000,0
20230728,193300,124025820,10000,10000,10000,10000,0
20230728,193200,124025820,10000,10000,10000,10000,0
20230728,193100,124025820,10000,10000,10000,10000,0
20230728,193000,124025820,10000,10000,10000,10000,0
20230728,192900,124025820,10000,10000,10000,10000,0
20230728,192800,124025820,10000,10000,10000,10000,0
20230728,192700,124025820,10000,10000,10000,10000,0
20230728,192600,124025820,10000,10000,10000,10000,0
20230728,192500,124025820,10000,10000,10000,10000,0
20230728,192400,124025820,10000,10000,10000,10000,0
20230728,192300,124025820,10000,10000,10000,10000,0
20230728,192200,124025820,10000,10000,10000,10000,0
20230728,192100,124025820,10000,10000,10000,10000,0
20230728,192000,124025820,10000,10000,10000,10000,0
20230728,191900,124025820,10000,10000,10000,10000,0
20230728,191800,124025820,10000,10000,10000,10000,0
20230728,191700,124025820,10000,10000,10000,10000,0
20230728,191600,124025820,10000,10000,10000,10000,0
20230728,191500,124025820,10000,10000,10000,10000,0
20230728,191400,124025820,10000,10000,10000,10000,0
20230728,191300,124025820,10000,10000,10000,10000,0
20230728,191200,124025820,10000,10000,10000,10000,0
20230728,191100,124025820,10000,10000,10000,10000,0
20230728,191000,124025820,10000,10000,10000,10000,2034
20230728,190900,124025820,10000,10000,10000,10000,0
20230728,190800,124025820,10000,10000,10000,10000,0
20230728,190700,124025820,10000,10000,10000,10000,0
20230728,190600,124025820,10000,10000,10000,10000,0
20230728,190500,124025820,10000,10000,10000,10000,0
20230728,190400,124025820,10000,10000,10000,10000,0
20230728,190300,124025820,10000,10000,10000,10000,0
20230728,190200,124025820,10000,10000,10000,10000,0
20230728,190100,124025820,10000,10000,10000,10000,0
20230728,190000,124025820,10000,10000,10000,10000,0
20230728,185900,124025820,10000,10000,10000,10000,0
20230728,185800,124025820,10000,10000,10000,10000,0
20230728,185700,124025820,10000,10000,10000,10000,0
20230728,185600,124025820,10000,10000,10000,10000,0
20230728,185500,124025820,10000,10000,10000,10000,0
20230728,185400,124025820,10000,10000,10000,10000,0
20230728,185300,124025820,10000,10000,10000,10000,0
20230728,185200,124025820,10000,10000,10000,10000,0
20230728,185100,124025820,10000,10000,10000,10000,0
20230728,185000,124025820,10000,10000,10000,10000,0
20230728,184900,124025820,10000,10000,10000,10000,0
20230728,184800,124025820,10000,10000,10000,10000,0
20230728,184700,124025820,10000,10000,10000,10000,0
20230728,184600,124025820,10000,10000,10000,10000,0
20230728,184500,124025820,10000,10000,10000,10000,0
20230728,184400,124025820,10000,10000,10000,10000,0
20230728,184300,124025820,10000,10000,10000,10000,0
20230728,184200,124025820,10000,10000,10000,10000,0
20230728,184100,124025820,10000,10000,10000,10000,0
20230728,184000,124025820,10000,10000,10000,10000,2034
20230728,183900,124025820,10000,10000,10000,10000,0
20230728,183800,124025820,10000,10000,10000,10000,0
20230728,183700,124025820,10000,10000,10000,10000,0
20230728,183600,124025820,10000,10000,10000,10000,0
20230728,183500,124025820,10000,10000,10000,10000,0
20230728,183400,124025820,10000,10000,10000,10000,0
20230728,183300,124025820,10000,10000,10000,10000,0
20230728,183200,124025820,10000,10000,10000,10000,0
20230728,183100,124025820,10000,10000,10000,10000,0
20230728,183000,124025820,10000,10000,10000,10000,0
20230728,182900,124025820,10000,10000,10000,10000,0
20230728,182800,124025820,10000,10000,10000,10000,0
20230728,182700,124025820,10000,10000,10000,10000,0
20230728,182600,124025820,10000,10000,10000,10000,0
20230728,182500,124025820,10000,10000,10000,10000,0
20230728,182400,124025820,10000,10000,10000,10000,0
20230728,182300,124025820,10000,10000,10000,10000,0
20230728,182200,124025820,10000,10000,10000,10000,0
20230728,182100,124025820,10000,10000,10000,10000,0
20230728,182000,124025820,10000,10000,10000,10000,0
20230728,181900,124025820,10000,10000,10000,10000,0
20230728,181800,124025820,10000,10000,10000,10000,0
20230728,181700,124025820,10000,10000,10000,10000,0
20230728,181600,124025820,10000,10000,10000,10000,0
20230728,181500,124025820,10000,10000,10000,10000,0
20230728,181400,124025820,10000,10000,10000,10000,0
20230728,181300,124025820,10000,10000,10000,10000,0
20230728,181200,124025820,10000,10000,10000,10000,0
20230728,181100,124025820,10000,10000,10000,10000,0
20230728,181000,124025820,10000,10000,10000,10000,2034
20230728,180900,124025820,10000,10000,10000,10000,0
20230728,180800,124025820,10000,10000,10000,10000,0
20230728,180700,124025820,10000,10000,10000,10000,0
20230728,180600,124025820,10000,10000,10000,10000,0
20230728,180500,124025820,10000,10000,10000,10000,0
20230728,180400,124025820,10000,10000,10000,10000,0
20230728,180300,124025820,10000,10000,10000,10000,0
20230728,180200,124025820,10000,10000,10000,10000,0
20230728,180100,124025820,10000,10000,10000,10000,0
20230728,180000,124025820,10000,10000,10000,10000,0
20230728,175900,124025820,10000,10000,10000,10000,0
20230728,175800,124025820,10000,10000,10000,10000,0
20230728,175700,124025820,10000,10000,10000,10000,0
20230728,175600,124025820,10000,10000,10000,10000,0
20230728,175500,124025820,10000,10000,10000,10000,0
20230728,175400,124025820,10000,10000,10000,10000,0
20230728,175300,124025820,10000,10000,10000,10000,0
20230728,175200,124025820,10000,10000,10000,10000,0
20230728,175100,124025820,10000,10000,10000,10000,0
20230728,175000,124025820,10000,10000,10000,10000,0
20230728,174900,124025820,10000,10000,10000,10000,0
20230728,174800,124025820,10000,10000,10000,10000,0
20230728,174700,124025820,10000,10000,10000,10000,0
20230728,174600,124025820,10000,10000,10000,10000,0
20230728,174500,124025820,10000,10000,10000,10000,0
20230728,174400,124025820,10000,10000,10000,10000,0
20230728,174300,124025820,10000,10000,10000,10000,0
20230728,174200,124025820,10000,10000,10000,10000,0
20230728,174100,124025820,10000,10000,10000,10000,0
20230728,174000,124025820,10000,10000,10000,10000,2034
20230728,173900,124025820,10000,10000,10000,10000,0
20230728,173800,124025820,10000,10000,10000,10000,0
20230728,173700,124025820,10000,10000,10000,10000,0
20230728,173600,124025820,10000,10000,10000,10000,0
20230728,173500,124025820,10000,10000,10000,10000,0
20230728,173400,124025820,10000,10000,10000,10000,0
20230728,173300,124025820,10000,10000,10000,10000,0
20230728,173200,124025820,10000,10000,10000,10000,0
20230728,173100,124025820,10000,10000,10000,10000,0
20230728,173000,124025820,10000,10000,10000,10000,0
20230728,172900,124025820,10000,10000,10000,10000,0
20230728,172800,124025820,10000,10000,10000,10000,0
20230728,172700,124025820,10000,10000,10000,10000,0
20230728,172600,124025820,10000,10000,10000,10000,0
20230728,172500,124025820,10000,10000,10000,10000,0
20230728,172400,124025820,10000,10000,10000,10000,0
20230728,172300,124025820,10000,10000,10000,10000,0
20230728,172200,124025820,10000,10000,10000,10000,0
20230728,172100,124025820,10000,10000,10000,10000,0
20230728,172000,124025820,10000,10000,10000,10000,0
20230728,171900,124025820,10000,10000,10000,10000,0
20230728,171800,124025820,10000,10000,10000,10000,0
20230728,171700,124025820,10000,10000,10000,10000,0
20230728,171600,124025820,10000,10000,10000,10000,0
20230728,171500,124025820,10000,10000,10000,10000,0
20230728,171400,124025820,10000,10000,10000,10000,0
20230728,171300,124025820,10000,10000,10000,10000,0
20230728,171200,124025820,10000,10000,10000,10000,0
20230728,171100,124025820,10000,10000,10000,10000,0
20230728,171000,124025820,10000,10000,10000,10000,2034
20230728,170900,124025820,10000,10000,10000,10000,0
20230728,170800,124025820,10000,10000,10000,10000,0
20230728,170700,124025820,10000,10000,10000,10000,0
20230728,170600,124025820,10000,10000,10000,10000,0
20230728,170500,124025820,10000,10000,10000,10000,0
20230728,170400,124025820,10000,10000,10000,10000,0
20230728,170300,124025820,10000,10000,10000,10000,0
20230728,170200,124025820,10000,10000,10000,10000,0
20230728,170100,124025820,10000,10000,10000,10000,0
20230728,170000,124025820,10000,10000,10000,10000,0
20230728,165900,124025820,10000,10000,10000,10000,0
20230728,165800,124025820,10000,10000,10000,10000,0
20230728,165700,124025820,10000,10000,10000,10000,0
20230728,165600,124025820,10000,10000,10000,10000,0
20230728,165500,124025820,10000,10000,10000,10000,0
20230728,165400,124025820,10000,10000,10000,10000,0
20230728,165300,124025820,10000,10000,10000,10000,0
20230728,165200,124025820,10000,10000,10000,10000,0
20230728,165100,124025820,10000,10000,10000,10000,0
20230728,165000,124025820,10000,10000,10000,10000,0
20230728,164900,124025820,10000,10000,10000,10000,0
20230728,164800,124025820,10000,10000,10000,10000,0
20230728,164700,124025820,10000,10000,10000,10000,0
20230728,164600,124025820,10000,10000,10000,10000,0
20230728,164500,124025820,10000,10000,10000,10000,0
20230728,164400,124025820,10000,10000,10000,10000,0
20230728,164300,124025820,10000,10000,10000,10000,0
20230728,164200,124025820,10000,10000,10000,10000,0
20230728,164100,124025820,10000,10000,10000,10000,0
20230728,164000,124025820,10000,10000,10000,10000,2034
20230728,163900,124025820,10000,10000,10000,10000,0
20230728,163800,124025820,10000,10000,10000,10000,0
20230728,163700,124025820,10000,10000,10000,10000,0
20230728,163600,124025820,10000,10000,10000,10000,0
20230728,163500,124025820,10000,10000,10000,10000,0
20230728,163400,124025820,10000,10000,10000,10000,0
20230728,163300,124025820,10000,10000,10000,10000,0
20230728,163200,124025820,10000,10000,10000,10000,0
20230728,163100,124025820,10000,10000,10000,10000,0
20230728,163000,124025820,10000,10000,10000,10000,0
20230728,162900,124025820,10000,10000,10000,10000,0
20230728,162800,124025820,10000,10000,10000,10000,0
20230728,162700,124025820,10000,10000,10000,10000,0
20230728,162600,124025820,10000,10000,10000,10000,0
20230728,162500,124025820,10000,10000,10000,10000,0
20230728,162400,124025820,10000,10000,10000,10000,0
20230728,162300,124025820,10000,10000,10000,10000,0
20230728,162200,124025820,10000,10000,10000,10000,0
20230728,162100,124025820,10000,10000,10000,10000,0
20230728,162000,124025820,10000,10000,10000,10000,0
20230728,161900,124025820,10000,10000,10000,10000,0
20230728,161800,124025820,10000,10000,10000,10000,0
20230728,161700,124025820,10000,10000,10000,10000,0
20230728,161600,124025820,10000,10000,10000,10000,0
20230728,161500,124025820,10000,10000,10000,10000,0
20230728,161400,124025820,10000,10000,10000,10000,0
20230728,161300,124025820,10000,10000,10000,10000,0
20230728,161200,124025820,10000,10000,10000,10000,0
20230728,161100,124025820,10000,10000,10000,10000,0
20230728,161000,124025820,10000,10000,10000,10000,2034
20230728,160900,124025820,10000,10000,10000,10000,0
20230728,160800,124025820,10000,10000,10000,10000,0
20230728,160700,124025820,10000,10000,10000,10000,0
20230728,160600,124025820,10000,10000,10000,10000,0
20230728,160500,124025820,10000,10000,10000,10000,0
20230728,160400,124025820,10000,10000,10000,10000,0
20230728,160300,124025820,10000,10000,10000,10000,0
20230728,160200,124025820,10000,10000,10000,10000,0
20230728,160100,124025820,10000,10000,10000,10000,0
20230728,160000,124025820,10000,10000,10000,10000,0
20230728,155900,124025820,10000,10000,10000,10000,0
20230728,155800,124025820,10000,10000,10000,10000,0
20230728,155700,124025820,10000,10000,10000,10000,0
20230728,155600,124025820,10000,10000,10000,10000,0
20230728,155500,124025820,10000,10000,10000,10000,0
20230728,155400,124025820,10000,10000,10000,10000,0
20230728,155300,124025820,10000,10000,10000,10000,0
20230728,155200,124025820,10000,10000,10000,10000,0
20230728,155100,124025820,10000,10000,10000,10000,0
20230728,155000,124025820,10000,10000,10000,10000,0
20230728,154900,124025820,10000,10000,10000,10000,0
20230728,154800,124025820,10000,10000,10000,10000,0
20230728,154700,124025820,10000,10000,10000,10000,0
20230728,154600,124025820,10000,10000,10000,10000,0
20230728,154500,124025820,10000,10000,10000,10000,0
20230728,154400,124025820,10000,10000,10000,10000,0
20230728,154300,124025820,10000,10000,10000,10000,0
20230728,154200,124025820,10000,10000,10000,10000,0
20230728,154100,124025820,10000,10000,10000,10000,0
20230728,154000,124025820,10000,10000,10000,10000,2034
20230728,153900,124025820,10000,10000,10000,10000,0
20230728,153800,124025820,10000,10000,10000,10000,0
20230728,153700,124025820,10000,10000,10000,10000,0
20230728,153600,124025820,10000,10000,10000,10000,0
20230728,153500,124025820,10000,10000,10000,10000,0
20230728,153400,124025820,10000,10000,10000,10000,0
20230728,153300,124025820,10000,10000,10000,10000,0
20230728,153200,124025820,10000,10000,10000,10000,0
20230728,153100,124025820,10000,10000,10000,10000,0
20230728,153000,124025820,10000,10000,10000,10000,2034
20230728,152900,103685820,9990,9990,9990,9990,0
20230728,152800,103685820,9990,9990,9990,9990,0
20230728,152700,103685820,9990,9990,9990,9990,0
20230728,152600,103685820,9990,9990,9990,9990,0
20230728,152500,103685820,9990,9990,9990,9990,0
20230728,152400,103685820,9990,9990,9990,9990,0
20230728,152300,103685820,9990,9990,9990,9990,0
20230728,152200,103685820,9990,9990,9990,9990,0
20230728,152100,103685820,9990,9990,9990,9990,0
20230728,152000,103685820,9990,9990,9990,9990,0
20230728,151900,103685820,9990,9970,9990,9970,32
20230728,151800,103366740,9980,9970,9980,9970,14
20230728,151700,103227120,9980,9970,9980,9970,800
20230728,151600,95243890,9960,9960,9960,9960,1
20230728,151500,95233930,9960,9960,9960,9960,0
20230728,151400,95233930,9960,9960,9960,9960,1
20230728,151300,95223970,9970,9970,9970,9970,0
20230728,151200,95223970,9970,9970,9970,9970,0
20230728,151100,95223970,9970,9960,9970,9920,110
20230728,151000,94130580,9960,9930,9960,9930,236
20230728,150900,91786550,9940,9940,9940,9940,0
20230728,150800,91786550,9940,9930,9940,9930,2
20230728,150700,91766680,9920,9920,9920,9920,0
20230728,150600,91766680,9920,9920,9920,9920,47
20230728,150500,91300440,9910,9910,9910,9910,6
20230728,150400,91240980,9910,9900,9910,9900,82
20230728,150300,90429150,9900,9900,9900,9900,0
20230728,150200,90429150,9900,9900,9900,9900,20
20230728,150100,90231150,9900,9890,9900,9890,780
20230728,150000,82516910,9890,9890,9890,9890,0
20230728,145900,82516910,9890,9890,9890,9890,1
20230728,145800,82507020,9890,9890,9890,9890,0
20230728,145700,82507020,9890,9880,9890,9880,14
20230728,145600,82368590,9880,9880,9880,9880,0
20230728,145500,82368590,9880,9880,9880,9880,1
20230728,145400,82358710,9840,9840,9840,9840,0
20230728,145300,82358710,9840,9840,9840,9840,0
20230728,145200,82358710,9840,9840,9840,9840,1
20230728,145100,82348870,9890,9890,9890,9890,1
20230728,145000,82338980,9900,9900,9900,9900,0
20230728,144900,82338980,9900,9830,9900,9830,136
20230728,144800,81002030,9820,9830,9830,9820,245
20230728,144700,78594080,9830,9830,9830,9830,0
20230728,144600,78594080,9830,9840,9840,9830,50
20230728,144500,78102560,9850,9860,9860,9850,80
20230728,144400,77314520,9850,9930,9940,9850,52
20230728,144300,76801110,9880,9890,9890,9880,40
20230728,144200,76405880,9880,9890,9890,9880,20
20230728,144100,76208090,9880,9910,9910,9880,100
20230728,144000,75218680,9950,9950,9950,9950,0
20230728,143900,75218680,9950,9950,9950,9950,0
20230728,143800,75218680,9950,9910,9950,9910,101
20230728,143700,74217730,9910,9910,9910,9910,0
20230728,143600,74217730,9910,9910,9910,9910,0
20230728,143500,74217730,9910,9910,9910,9910,2
20230728,143400,74197910,9960,9960,9960,9960,0
20230728,143300,74197910,9960,9960,9960,9960,0
20230728,143200,74197910,9960,9960,9960,9960,0
20230728,143100,74197910,9960,9960,9960,9960,0
20230728,143000,74197910,9960,9960,9960,9960,0
20230728,142900,74197910,9960,9960,9960,9960,0
20230728,142800,74197910,9960,9960,9960,9960,0
20230728,142700,74197910,9960,9960,9960,9960,0
20230728,142600,74197910,9960,9960,9960,9960,0
20230728,142500,74197910,9960,9960,9960,9960,0
20230728,142400,74197910,9960,9960,9960,9960,0
20230728,142300,74197910,9960,9960,9960,9960,0
20230728,142200,74197910,9960,9960,9960,9960,0
20230728,142100,74197910,9960,9960,9960,9960,0
20230728,142000,74197910,9960,9960,9960,9960,0
20230728,141900,74197910,9960,9960,9960,9960,0
20230728,141800,74197910,9960,9960,9960,9960,0
20230728,141700,74197910,9960,9960,9960,9960,0
20230728,141600,74197910,9960,9960,9960,9960,8
20230728,141500,74118230,9960,9960,9960,9960,2
20230728,141400,74098310,9960,9960,9960,9960,0
20230728,141300,74098310,9960,9960,9960,9960,0
20230728,141200,74098310,9960,9940,9960,9940,11
20230728,141100,73988850,9950,9950,9950,9950,0
20230728,141000,73988850,9950,9950,9950,9950,0
20230728,140900,73988850,9950,9950,9950,9950,0
20230728,140800,73988850,9950,9950,9950,9950,0
20230728,140700,73988850,9950,9950,9950,9950,0
20230728,140600,73988850,9950,9950,9950,9950,0
20230728,140500,73988850,9950,9950,9950,9950,0
20230728,140400,73988850,9950,9910,9950,9910,101
20230728,140300,72987900,9960,9960,9960,9960,0
20230728,140200,72987900,9960,9960,9960,9960,0
20230728,140100,72987900,9960,9960,9960,9960,0
20230728,140000,72987900,9960,9960,9960,9960,0
20230728,135900,72987900,9960,9960,9960,9960,0
20230728,135800,72987900,9960,9960,9960,9960,0
20230728,135700,72987900,9960,9960,9960,9960,0
20230728,135600,72987900,9960,9960,9960,9960,0
20230728,135500,72987900,9960,9960,9960,9960,0
20230728,135400,72987900,9960,9960,9960,9960,0
20230728,135300,72987900,9960,9930,9960,9890,22
20230728,135200,72770090,9940,9950,9950,9940,11
20230728,135100,72660740,9940,9940,9940,9940,0
20230728,135000,72660740,9940,9940,9940,9940,0
20230728,134900,72660740,9940,9940,9940,9940,30
20230728,134800,72362540,9950,9950,9950,9950,0
20230728,134700,72362540,9950,9950,9950,9950,0
20230728,134600,72362540,9950,9950,9950,9950,0
20230728,134500,72362540,9950,9950,9950,9950,0
20230728,134400,72362540,9950,9950,9950,9950,0
20230728,134300,72362540,9950,9950,9950,9950,0
20230728,134200,72362540,9950,9950,9950,9950,0
20230728,134100,72362540,9950,9950,9950,9950,0
20230728,134000,72362540,9950,9950,9950,9950,0
20230728,133900,72362540,9950,9950,9950,9950,0
20230728,133800,72362540,9950,9940,9950,9940,101
20230728,133700,71357790,9940,9940,9940,9940,0
20230728,133600,71357790,9940,9940,9940,9940,0
20230728,133500,71357790,9940,9940,9940,9940,1
20230728,133400,71347850,9880,9880,9880,9880,1
20230728,133300,71337970,9950,9950,9950,9950,0
20230728,133200,71337970,9950,9950,9950,9950,0
20230728,133100,71337970,9950,9950,9950,9950,0
20230728,133000,71337970,9950,9950,9950,9950,1
20230728,132900,71328020,9930,9930,9930,9930,0
20230728,132800,71328020,9930,9930,9930,9930,0
20230728,132700,71328020,9930,9930,9930,9930,13
20230728,132600,71198930,9950,9940,9950,9940,10
20230728,132500,71099520,9930,9930,9930,9930,0
20230728,132400,71099520,9930,9920,9930,9920,12
20230728,132300,70980370,9930,9930,9930,9930,0
20230728,132200,70980370,9930,9930,9930,9930,1
20230728,132100,70970440,9870,9870,9870,9870,0
20230728,132000,70970440,9870,9870,9870,9870,0
20230728,131900,70970440,9870,9870,9870,9870,0
20230728,131800,70970440,9870,9870,9870,9870,0
20230728,131700,70970440,9870,9910,9910,9870,200
20230728,131600,68990710,9910,9910,9910,9910,0
20230728,131500,68990710,9910,9910,9910,9910,0
20230728,131400,68990710,9910,9920,9920,9910,2
20230728,131300,68970880,9960,9960,9960,9960,1
20230728,131200,68960920,9910,9910,9910,9910,0
20230728,131100,68960920,9910,9890,9910,9890,3
20230728,131000,68931220,9970,9970,9970,9970,0
20230728,130900,68931220,9970,9970,9970,9970,15
20230728,130800,68781670,9970,9880,9970,9880,5
20230728,130700,68732050,9880,9940,9940,9880,10
20230728,130600,68632980,9960,9940,9960,9930,60
20230728,130500,68035490,9880,9890,9890,9880,50
20230728,130400,67541290,9940,9940,9940,9940,0
20230728,130300,67541290,9940,9940,9940,9940,0
20230728,130200,67541290,9940,9940,9940,9940,1
20230728,130100,67531350,9860,9860,9860,9860,0
20230728,130000,67531350,9860,9860,9860,9860,0
20230728,125900,67531350,9860,9860,9860,9860,0
20230728,125800,67531350,9860,9860,9860,9860,0
20230728,125700,67531350,9860,9860,9860,9860,0
20230728,125600,67531350,9860,9860,9860,9860,0
20230728,125500,67531350,9860,9860,9860,9860,0
20230728,125400,67531350,9860,9860,9860,9860,0
20230728,125300,67531350,9860,9860,9860,9860,0
20230728,125200,67531350,9860,9860,9860,9860,0
20230728,125100,67531350,9860,9860,9860,9860,1
20230728,125000,67521490,9940,9940,9940,9940,1
20230728,124900,67511550,9760,9760,9760,9760,0
20230728,124800,67511550,9760,9910,9910,9760,200
20230728,124700,65550870,9930,9930,9930,9930,0
20230728,124600,65550870,9930,9930,9930,9930,34
20230728,124500,65213250,9930,9930,9930,9930,20
20230728,124400,65014650,9940,9920,9940,9920,554
20230728,124300,59513310,9930,9930,9930,9930,0
20230728,124200,59513310,9930,9920,9930,9920,2
20230728,124100,59493460,9920,9920,9920,9920,0
20230728,124000,59493460,9920,9920,9920,9920,0
20230728,123900,59493460,9920,9920,9920,9920,5
20230728,123800,59443860,9920,9920,9920,9920,5
20230728,123700,59394260,9920,9920,9920,9920,0
20230728,123600,59394260,9920,9920,9920,9920,0
20230728,123500,59394260,9920,9920,9920,9920,0
20230728,123400,59394260,9920,9920,9920,9920,0
20230728,123300,59394260,9920,9920,9920,9920,0
20230728,123200,59394260,9920,9920,9920,9920,0
20230728,123100,59394260,9920,9920,9920,9920,0
20230728,123000,59394260,9920,9920,9920,9920,0
20230728,122900,59394260,9920,9920,9920,9920,0
20230728,122800,59394260,9920,9920,9920,9910,52
20230728,122700,58878910,9910,9910,9910,9910,2
20230728,122600,58859090,9910,9910,9910,9910,13
20230728,122500,58730260,9910,9910,9910,9910,0
20230728,122400,58730260,9910,9910,9910,9910,0
20230728,122300,58730260,9910,9910,9910,9910,0
20230728,122200,58730260,9910,9910,9910,9910,0
20230728,122100,58730260,9910,9910,9910,9910,0
20230728,122000,58730260,9910,9910,9910,9910,0
20230728,121900,58730260,9910,9890,9910,9890,3
20230728,121800,58700560,9910,9910,9910,9910,0
20230728,121700,58700560,9910,9910,9910,9910,0
20230728,121600,58700560,9910,9850,9910,9830,53
20230728,121500,58179140,9830,9830,9830,9830,0
20230728,121400,58179140,9830,9830,9830,9830,0
20230728,121300,58179140,9830,9830,9830,9830,0
20230728,121200,58179140,9830,9830,9830,9830,2
20230728,121100,58159480,9750,9750,9750,9750,0
20230728,121000,58159480,9750,9750,9750,9750,0
20230728,120900,58159480,9750,9920,9920,9750,200
20230728,120800,56198870,9940,9940,9940,9940,0
20230728,120700,56198870,9940,9940,9940,9940,0
20230728,120600,56198870,9940,9940,9940,9940,10
20230728,120500,56099470,9930,9930,9930,9930,0
20230728,120400,56099470,9930,9930,9930,9930,3
20230728,120300,56069680,9940,9940,9940,9940,0
20230728,120200,56069680,9940,9930,9940,9930,4
20230728,120100,56029940,9930,9930,9930,9930,1
20230728,120000,56020010,9940,9940,9940,9940,0
20230728,115900,56020010,9940,9940,9940,9940,0
20230728,115800,56020010,9940,9940,9940,9940,0
20230728,115700,56020010,9940,9940,9940,9940,0
20230728,115600,56020010,9940,9940,9940,9940,0
20230728,115500,56020010,9940,9940,9940,9940,0
20230728,115400,56020010,9940,9940,9940,9940,0
20230728,115300,56020010,9940,9940,9940,9940,0
20230728,115200,56020010,9940,9940,9940,9940,0
20230728,115100,56020010,9940,9930,9940,9930,5
20230728,115000,55970330,9940,9940,9940,9940,0
20230728,114900,55970330,9940,9940,9940,9940,0
20230728,114800,55970330,9940,9940,9940,9940,0
20230728,114700,55970330,9940,9940,9940,9940,0
20230728,114600,55970330,9940,9940,9940,9940,0
20230728,114500,55970330,9940,9940,9940,9940,0
20230728,114400,55970330,9940,9940,9940,9940,0
20230728,114300,55970330,9940,9940,9940,9940,0
20230728,114200,55970330,9940,9940,9940,9940,0
20230728,114100,55970330,9940,9940,9940,9940,0
20230728,114000,55970330,9940,9940,9940,9940,0
20230728,113900,55970330,9940,9940,9940,9940,0
20230728,113800,55970330,9940,9940,9940,9940,0
20230728,113700,55970330,9940,9940,9940,9940,0
20230728,113600,55970330,9940,9940,9940,9940,0
20230728,113500,55970330,9940,9940,9940,9940,0
20230728,113400,55970330,9940,9940,9940,9940,0
20230728,113300,55970330,9940,9940,9940,9940,0
20230728,113200,55970330,9940,9940,9940,9940,0
20230728,113100,55970330,9940,9940,9940,9940,5
20230728,113000,55920630,9940,9940,9940,9940,0
20230728,112900,55920630,9940,9940,9940,9940,1
20230728,112800,55910690,9950,9950,9950,9950,0
20230728,112700,55910690,9950,9950,9950,9950,9
20230728,112600,55821140,9950,9950,9950,9950,31
20230728,112500,55512690,9950,9950,9950,9950,26
20230728,112400,55253990,9950,9950,9950,9950,0
20230728,112300,55253990,9950,9950,9950,9950,42
20230728,112200,54836090,9950,9940,9950,9940,57
20230728,112100,54269380,9950,9950,9950,9950,0
20230728,112000,54269380,9950,9900,9960,9900,4
20230728,111900,54229670,9900,9890,9960,9700,1127
20230728,111800,43148890,9710,9850,9850,9690,801
20230728,111700,35337300,9910,9910,9910,9910,0
20230728,111600,35337300,9910,9910,9910,9910,0
20230728,111500,35337300,9910,9910,9910,9910,1
20230728,111400,35327390,9920,9840,9920,9820,74
20230728,111300,34599660,9920,9920,9920,9920,0
20230728,111200,34599660,9920,9920,9920,9920,0
20230728,111100,34599660,9920,9920,9920,9920,0
20230728,111000,34599660,9920,9920,9920,9920,0
20230728,110900,34599660,9920,9920,9920,9920,0
20230728,110800,34599660,9920,9920,9920,9920,0
20230728,110700,34599660,9920,9920,9920,9920,0
20230728,110600,34599660,9920,9860,9920,9830,121
20230728,110500,33408710,9920,9870,9920,9870,131
20230728,110400,32115690,9870,9870,9870,9870,14
20230728,110300,31977510,9920,9920,9920,9920,1
20230728,110200,31967590,9890,9900,9900,9890,164
20230728,110100,30345580,9920,9920,9920,9920,0
20230728,110000,30345580,9920,9920,9920,9920,0
20230728,105900,30345580,9920,9920,9920,9920,0
20230728,105800,30345580,9920,9920,9920,9920,0
20230728,105700,30345580,9920,9920,9920,9920,0
20230728,105600,30345580,9920,9920,9920,9920,1
20230728,105500,30335660,9900,9900,9900,9900,2
20230728,105400,30315860,9900,9890,9900,9890,10
20230728,105300,30216880,9890,9890,9890,9890,20
20230728,105200,30019080,9890,9890,9890,9890,0
20230728,105100,30019080,9890,9890,9890,9890,1
20230728,105000,30009190,9900,9900,9900,9900,0
20230728,104900,30009190,9900,9900,9900,9900,0
20230728,104800,30009190,9900,9900,9900,9900,12
20230728,104700,29890390,9910,9910,9910,9910,0
20230728,104600,29890390,9910,9910,9910,9910,0
20230728,104500,29890390,9910,9910,9910,9910,0
20230728,104400,29890390,9910,9910,9910,9910,0
20230728,104300,29890390,9910,9910,9910,9910,0
20230728,104200,29890390,9910,9910,9910,9910,0
20230728,104100,29890390,9910,9910,9910,9910,0
20230728,104000,29890390,9910,9910,9910,9910,1
20230728,103900,29880480,9900,9900,9900,9900,0
20230728,103800,29880480,9900,9900,9900,9900,0
20230728,103700,29880480,9900,9900,9900,9900,0
20230728,103600,29880480,9900,9900,9900,9900,0
20230728,103500,29880480,9900,9900,9900,9900,0
20230728,103400,29880480,9900,9900,9900,9900,0
20230728,103300,29880480,9900,9900,9900,9900,0
20230728,103200,29880480,9900,9900,9900,9900,0
20230728,103100,29880480,9900,9900,9900,9900,0
20230728,103000,29880480,9900,9900,9900,9900,0
20230728,102900,29880480,9900,9900,9900,9900,0
20230728,102800,29880480,9900,9900,9900,9900,0
20230728,102700,29880480,9900,9900,9900,9900,0
20230728,102600,29880480,9900,9900,9900,9900,21
20230728,102500,29672580,9820,9860,9860,9820,70
20230728,102400,28984600,9950,9950,9950,9950,0
20230728,102300,28984600,9950,9950,9950,9950,0
20230728,102200,28984600,9950,9850,9950,9850,81
20230728,102100,28186650,9950,9950,9950,9950,0
20230728,102000,28186650,9950,9950,9950,9950,0
20230728,101900,28186650,9950,9950,9950,9950,0
20230728,101800,28186650,9950,9950,9950,9950,0
20230728,101700,28186650,9950,9950,9950,9950,1
20230728,101600,28176700,9960,9960,9960,9960,0
20230728,101500,28176700,9960,9960,9960,9960,0
20230728,101400,28176700,9960,9960,9960,9960,0
20230728,101300,28176700,9960,9960,9960,9960,0
20230728,101200,28176700,9960,9940,9960,9940,235
20230728,101100,25838740,9920,9920,9920,9920,21
20230728,101000,25630420,9920,9920,9920,9920,0
20230728,100900,25630420,9920,9920,9920,9920,1
20230728,100800,25620500,9910,9910,9910,9910,663
20230728,100700,19050170,9920,9920,9920,9920,0
20230728,100600,19050170,9920,9920,9920,9920,0
20230728,100500,19050170,9920,9920,9920,9920,0
20230728,100400,19050170,9920,9900,9920,9900,373
20230728,100300,15353670,9910,9910,9910,9910,11
20230728,100200,15244660,9910,9910,9910,9910,0
20230728,100100,15244660,9910,9910,9910,9910,0
20230728,100000,15244660,9910,9910,9910,9910,0
20230728,095900,15244660,9910,9910,9910,9910,1
20230728,095800,15234750,9920,9920,9920,9920,0
20230728,095700,15234750,9920,9920,9920,9920,29
20230728,095600,14947070,9930,9920,9930,9920,10
20230728,095500,14847860,9950,9950,9950,9950,0
20230728,095400,14847860,9950,9950,9950,9950,0
20230728,095300,14847860,9950,9960,9960,9950,21
20230728,095200,14638900,9820,9860,9860,9820,99
20230728,095100,13665590,9970,9970,9970,9970,12
20230728,095000,13545950,9980,9980,9980,9980,1
20230728,094900,13535970,9970,9970,9970,9970,0
20230728,094800,13535970,9970,9970,9970,9970,0
20230728,094700,13535970,9970,9970,9970,9970,0
20230728,094600,13535970,9970,9980,9980,9970,92
20230728,094500,12617820,9980,9970,9980,9970,18
20230728,094400,12438220,9810,9910,9980,9810,361
20230728,094300,8890280,9980,9980,9980,9980,0
20230728,094200,8890280,9980,9980,9980,9980,2
20230728,094100,8870320,9980,9910,9980,9910,101
20230728,094000,7869340,9990,9990,9990,9990,0
20230728,093900,7869340,9990,9990,9990,9990,1
20230728,093800,7859350,9910,9910,9910,9910,45
20230728,093700,7413400,9990,9990,9990,9990,1
20230728,093600,7403410,9990,9990,9990,9990,9
20230728,093500,7313500,9990,9990,9990,9990,0
20230728,093400,7313500,9990,9990,9990,9990,0
20230728,093300,7313500,9990,9990,9990,9990,2
20230728,093200,7293520,9910,9940,9940,9910,300
20230728,093100,4318370,10000,9950,10000,9920,151
20230728,093000,2819620,10000,10000,10000,10000,0
20230728,092900,2819620,10000,10000,10000,10000,0
20230728,092800,2819620,10000,10000,10000,10000,1
20230728,092700,2809620,10000,10000,10000,10000,0
20230728,092600,2809620,10000,10000,10000,10000,0
20230728,092500,2809620,10000,10000,10000,10000,0
20230728,092400,2809620,10000,10000,10000,10000,0
20230728,092300,2809620,10000,10000,10000,10000,0
20230728,092200,2809620,10000,10000,10000,10000,0
20230728,092100,2809620,10000,10000,10000,10000,0
20230728,092000,2809620,10000,10000,10000,10000,162
20230728,091900,1189620,10000,10000,10000,10000,0
20230728,091800,1189620,10000,10000,10000,10000,0
20230728,091700,1189620,10000,10000,10000,10000,0
20230728,091600,1189620,10000,10000,10000,10000,2
20230728,091500,1169620,9990,9970,9990,9970,12
20230728,091400,1049790,9970,9970,9970,9970,0
20230728,091300,1049790,9970,9950,9970,9950,5
20230728,091200,999970,9970,9970,9970,9970,0
20230728,091100,999970,9970,9970,9970,9970,0
20230728,091000,999970,9970,9970,9970,9970,0
20230728,090900,999970,9970,9970,9970,9970,0
20230728,090800,999970,9970,9970,9970,9970,0
20230728,090700,999970,9970,9970,9970,9970,0
20230728,090600,999970,9970,9970,9970,9970,0
20230728,090500,999970,9970,9970,9970,9970,0
20230728,090400,999970,9970,9970,9970,9970,0
20230728,090300,999970,9970,9970,9970,9970,0
20230728,090200,999970,9970,9970,9970,9970,0
20230728,090100,999970,9970,9970,9970,9970,0
20230728,090000,999970,9970,9900,9970,9900,101