KissMeData/003200/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,183700,316494390,9710,9710,9710,9710,517
20230728,183600,316494390,9710,9710,9710,9710,0
20230728,183500,316494390,9710,9710,9710,9710,0
20230728,183400,316494390,9710,9710,9710,9710,0
20230728,183300,316494390,9710,9710,9710,9710,0
20230728,183200,316494390,9710,9710,9710,9710,0
20230728,183100,316494390,9710,9710,9710,9710,0
20230728,183000,316494390,9710,9710,9710,9710,0
20230728,182900,316494390,9710,9710,9710,9710,0
20230728,182800,316494390,9710,9710,9710,9710,0
20230728,182700,316494390,9710,9710,9710,9710,0
20230728,182600,316494390,9710,9710,9710,9710,0
20230728,182500,316494390,9710,9710,9710,9710,0
20230728,182400,316494390,9710,9710,9710,9710,0
20230728,182300,316494390,9710,9710,9710,9710,0
20230728,182200,316494390,9710,9710,9710,9710,0
20230728,182100,316494390,9710,9710,9710,9710,0
20230728,182000,316494390,9710,9710,9710,9710,0
20230728,181900,316494390,9710,9710,9710,9710,0
20230728,181800,316494390,9710,9710,9710,9710,0
20230728,181700,316494390,9710,9710,9710,9710,0
20230728,181600,316494390,9710,9710,9710,9710,0
20230728,181500,316494390,9710,9710,9710,9710,0
20230728,181400,316494390,9710,9710,9710,9710,0
20230728,181300,316494390,9710,9710,9710,9710,0
20230728,181200,316494390,9710,9710,9710,9710,0
20230728,181100,316494390,9710,9710,9710,9710,0
20230728,181000,316494390,9710,9710,9710,9710,0
20230728,180900,316494390,9710,9710,9710,9710,0
20230728,180800,316494390,9710,9710,9710,9710,0
20230728,180700,316494390,9710,9710,9710,9710,517
20230728,180600,316494390,9710,9710,9710,9710,0
20230728,180500,316494390,9710,9710,9710,9710,0
20230728,180400,316494390,9710,9710,9710,9710,0
20230728,180300,316494390,9710,9710,9710,9710,0
20230728,180200,316494390,9710,9710,9710,9710,0
20230728,180100,316494390,9710,9710,9710,9710,0
20230728,180000,316494390,9710,9710,9710,9710,0
20230728,175900,316494390,9710,9710,9710,9710,0
20230728,175800,316494390,9710,9710,9710,9710,0
20230728,175700,316494390,9710,9710,9710,9710,0
20230728,175600,316494390,9710,9710,9710,9710,0
20230728,175500,316494390,9710,9710,9710,9710,0
20230728,175400,316494390,9710,9710,9710,9710,0
20230728,175300,316494390,9710,9710,9710,9710,0
20230728,175200,316494390,9710,9710,9710,9710,0
20230728,175100,316494390,9710,9710,9710,9710,0
20230728,175000,316494390,9710,9710,9710,9710,0
20230728,174900,316494390,9710,9710,9710,9710,0
20230728,174800,316494390,9710,9710,9710,9710,0
20230728,174700,316494390,9710,9710,9710,9710,0
20230728,174600,316494390,9710,9710,9710,9710,0
20230728,174500,316494390,9710,9710,9710,9710,0
20230728,174400,316494390,9710,9710,9710,9710,0
20230728,174300,316494390,9710,9710,9710,9710,0
20230728,174200,316494390,9710,9710,9710,9710,0
20230728,174100,316494390,9710,9710,9710,9710,0
20230728,174000,316494390,9710,9710,9710,9710,0
20230728,173900,316494390,9710,9710,9710,9710,0
20230728,173800,316494390,9710,9710,9710,9710,0
20230728,173700,316494390,9710,9710,9710,9710,517
20230728,173600,316494390,9710,9710,9710,9710,0
20230728,173500,316494390,9710,9710,9710,9710,0
20230728,173400,316494390,9710,9710,9710,9710,0
20230728,173300,316494390,9710,9710,9710,9710,0
20230728,173200,316494390,9710,9710,9710,9710,0
20230728,173100,316494390,9710,9710,9710,9710,0
20230728,173000,316494390,9710,9710,9710,9710,0
20230728,172900,316494390,9710,9710,9710,9710,0
20230728,172800,316494390,9710,9710,9710,9710,0
20230728,172700,316494390,9710,9710,9710,9710,0
20230728,172600,316494390,9710,9710,9710,9710,0
20230728,172500,316494390,9710,9710,9710,9710,0
20230728,172400,316494390,9710,9710,9710,9710,0
20230728,172300,316494390,9710,9710,9710,9710,0
20230728,172200,316494390,9710,9710,9710,9710,0
20230728,172100,316494390,9710,9710,9710,9710,0
20230728,172000,316494390,9710,9710,9710,9710,0
20230728,171900,316494390,9710,9710,9710,9710,0
20230728,171800,316494390,9710,9710,9710,9710,0
20230728,171700,316494390,9710,9710,9710,9710,0
20230728,171600,316494390,9710,9710,9710,9710,0
20230728,171500,316494390,9710,9710,9710,9710,0
20230728,171400,316494390,9710,9710,9710,9710,0
20230728,171300,316494390,9710,9710,9710,9710,0
20230728,171200,316494390,9710,9710,9710,9710,0
20230728,171100,316494390,9710,9710,9710,9710,0
20230728,171000,316494390,9710,9710,9710,9710,0
20230728,170900,316494390,9710,9710,9710,9710,0
20230728,170800,316494390,9710,9710,9710,9710,0
20230728,170700,316494390,9710,9710,9710,9710,517
20230728,170600,316494390,9710,9710,9710,9710,0
20230728,170500,316494390,9710,9710,9710,9710,0
20230728,170400,316494390,9710,9710,9710,9710,0
20230728,170300,316494390,9710,9710,9710,9710,0
20230728,170200,316494390,9710,9710,9710,9710,0
20230728,170100,316494390,9710,9710,9710,9710,0
20230728,170000,316494390,9710,9710,9710,9710,0
20230728,165900,316494390,9710,9710,9710,9710,0
20230728,165800,316494390,9710,9710,9710,9710,0
20230728,165700,316494390,9710,9710,9710,9710,0
20230728,165600,316494390,9710,9710,9710,9710,0
20230728,165500,316494390,9710,9710,9710,9710,0
20230728,165400,316494390,9710,9710,9710,9710,0
20230728,165300,316494390,9710,9710,9710,9710,0
20230728,165200,316494390,9710,9710,9710,9710,0
20230728,165100,316494390,9710,9710,9710,9710,0
20230728,165000,316494390,9710,9710,9710,9710,0
20230728,164900,316494390,9710,9710,9710,9710,0
20230728,164800,316494390,9710,9710,9710,9710,0
20230728,164700,316494390,9710,9710,9710,9710,0
20230728,164600,316494390,9710,9710,9710,9710,0
20230728,164500,316494390,9710,9710,9710,9710,0
20230728,164400,316494390,9710,9710,9710,9710,0
20230728,164300,316494390,9710,9710,9710,9710,0
20230728,164200,316494390,9710,9710,9710,9710,0
20230728,164100,316494390,9710,9710,9710,9710,0
20230728,164000,316494390,9710,9710,9710,9710,0
20230728,163900,316494390,9710,9710,9710,9710,0
20230728,163800,316494390,9710,9710,9710,9710,0
20230728,163700,316494390,9710,9710,9710,9710,517
20230728,163600,316494390,9710,9710,9710,9710,0
20230728,163500,316494390,9710,9710,9710,9710,0
20230728,163400,316494390,9710,9710,9710,9710,0
20230728,163300,316494390,9710,9710,9710,9710,0
20230728,163200,316494390,9710,9710,9710,9710,0
20230728,163100,316494390,9710,9710,9710,9710,0
20230728,163000,316494390,9710,9710,9710,9710,0
20230728,162900,316494390,9710,9710,9710,9710,0
20230728,162800,316494390,9710,9710,9710,9710,0
20230728,162700,316494390,9710,9710,9710,9710,0
20230728,162600,316494390,9710,9710,9710,9710,0
20230728,162500,316494390,9710,9710,9710,9710,0
20230728,162400,316494390,9710,9710,9710,9710,0
20230728,162300,316494390,9710,9710,9710,9710,0
20230728,162200,316494390,9710,9710,9710,9710,0
20230728,162100,316494390,9710,9710,9710,9710,0
20230728,162000,316494390,9710,9710,9710,9710,0
20230728,161900,316494390,9710,9710,9710,9710,0
20230728,161800,316494390,9710,9710,9710,9710,0
20230728,161700,316494390,9710,9710,9710,9710,0
20230728,161600,316494390,9710,9710,9710,9710,0
20230728,161500,316494390,9710,9710,9710,9710,0
20230728,161400,316494390,9710,9710,9710,9710,0
20230728,161300,316494390,9710,9710,9710,9710,0
20230728,161200,316494390,9710,9710,9710,9710,0
20230728,161100,316494390,9710,9710,9710,9710,0
20230728,161000,316494390,9710,9710,9710,9710,0
20230728,160900,316494390,9710,9710,9710,9710,0
20230728,160800,316494390,9710,9710,9710,9710,0
20230728,160700,316494390,9710,9710,9710,9710,517
20230728,160600,316494390,9710,9710,9710,9710,0
20230728,160500,316494390,9710,9710,9710,9710,0
20230728,160400,316494390,9710,9710,9710,9710,0
20230728,160300,316494390,9710,9710,9710,9710,0
20230728,160200,316494390,9710,9710,9710,9710,0
20230728,160100,316494390,9710,9710,9710,9710,0
20230728,160000,316494390,9710,9710,9710,9710,0
20230728,155900,316494390,9710,9710,9710,9710,0
20230728,155800,316494390,9710,9710,9710,9710,0
20230728,155700,316494390,9710,9710,9710,9710,0
20230728,155600,316494390,9710,9710,9710,9710,0
20230728,155500,316494390,9710,9710,9710,9710,0
20230728,155400,316494390,9710,9710,9710,9710,0
20230728,155300,316494390,9710,9710,9710,9710,0
20230728,155200,316494390,9710,9710,9710,9710,0
20230728,155100,316494390,9710,9710,9710,9710,0
20230728,155000,316494390,9710,9710,9710,9710,0
20230728,154900,316494390,9710,9710,9710,9710,0
20230728,154800,316494390,9710,9710,9710,9710,0
20230728,154700,316494390,9710,9710,9710,9710,0
20230728,154600,316494390,9710,9710,9710,9710,0
20230728,154500,316494390,9710,9710,9710,9710,0
20230728,154400,316494390,9710,9710,9710,9710,0
20230728,154300,316494390,9710,9710,9710,9710,0
20230728,154200,316494390,9710,9710,9710,9710,0
20230728,154100,316494390,9710,9710,9710,9710,0
20230728,154000,316494390,9710,9710,9710,9710,0
20230728,153900,316494390,9710,9710,9710,9710,0
20230728,153800,316494390,9710,9710,9710,9710,0
20230728,153700,316494390,9710,9710,9710,9710,517
20230728,153600,316494390,9710,9710,9710,9710,0
20230728,153500,316494390,9710,9710,9710,9710,0
20230728,153400,316494390,9710,9710,9710,9710,0
20230728,153300,316494390,9710,9710,9710,9710,0
20230728,153200,316494390,9710,9710,9710,9710,0
20230728,153100,316494390,9710,9710,9710,9710,0
20230728,153000,316494390,9710,9710,9710,9710,517
20230728,152900,311474320,9720,9720,9720,9720,0
20230728,152800,311474320,9720,9720,9720,9720,0
20230728,152700,311474320,9720,9720,9720,9720,0
20230728,152600,311474320,9720,9720,9720,9720,0
20230728,152500,311474320,9720,9720,9720,9720,0
20230728,152400,311474320,9720,9720,9720,9720,0
20230728,152300,311474320,9720,9720,9720,9720,0
20230728,152200,311474320,9720,9720,9720,9720,0
20230728,152100,311474320,9720,9720,9720,9720,0
20230728,152000,311474320,9720,9720,9720,9720,0
20230728,151900,311474320,9720,9740,9770,9720,149
20230728,151800,310023960,9740,9740,9740,9740,35
20230728,151700,309683060,9740,9740,9740,9740,0
20230728,151600,309683060,9740,9740,9740,9740,3
20230728,151500,309653840,9790,9740,9790,9740,180
20230728,151400,307899740,9730,9740,9740,9730,28
20230728,151300,307627120,9740,9740,9740,9740,44
20230728,151200,307198560,9740,9740,9740,9740,0
20230728,151100,307198560,9740,9740,9740,9740,0
20230728,151000,307198560,9740,9740,9740,9740,54
20230728,150900,306672600,9790,9790,9790,9790,0
20230728,150800,306672600,9790,9790,9790,9790,0
20230728,150700,306672600,9790,9790,9790,9790,0
20230728,150600,306672600,9790,9750,9790,9750,710
20230728,150500,299732970,9730,9730,9730,9730,0
20230728,150400,299732970,9730,9730,9730,9730,6
20230728,150300,299674590,9730,9730,9730,9730,14
20230728,150200,299538370,9730,9730,9730,9730,0
20230728,150100,299538370,9730,9730,9730,9730,0
20230728,150000,299538370,9730,9730,9730,9730,0
20230728,145900,299538370,9730,9730,9730,9730,2
20230728,145800,299518910,9730,9730,9730,9730,2
20230728,145700,299499450,9740,9740,9740,9740,0
20230728,145600,299499450,9740,9740,9740,9740,0
20230728,145500,299499450,9740,9740,9740,9740,18
20230728,145400,299324130,9750,9750,9750,9750,0
20230728,145300,299324130,9750,9750,9750,9740,42
20230728,145200,298914690,9740,9740,9750,9740,54
20230728,145100,298388550,9730,9730,9730,9730,8
20230728,145000,298310710,9730,9710,9730,9710,692
20230728,144900,291578470,9700,9700,9700,9700,0
20230728,144800,291578470,9700,9700,9700,9700,0
20230728,144700,291578470,9700,9700,9700,9700,0
20230728,144600,291578470,9700,9700,9700,9700,0
20230728,144500,291578470,9700,9700,9700,9700,0
20230728,144400,291578470,9700,9700,9700,9700,0
20230728,144300,291578470,9700,9730,9730,9700,906
20230728,144200,282778310,9750,9750,9750,9750,0
20230728,144100,282778310,9750,9750,9750,9750,0
20230728,144000,282778310,9750,9750,9750,9750,0
20230728,143900,282778310,9750,9750,9750,9750,0
20230728,143800,282778310,9750,9750,9750,9750,0
20230728,143700,282778310,9750,9750,9750,9750,0
20230728,143600,282778310,9750,9750,9750,9750,0
20230728,143500,282778310,9750,9750,9750,9750,0
20230728,143400,282778310,9750,9750,9750,9750,0
20230728,143300,282778310,9750,9750,9750,9750,18
20230728,143200,282602810,9740,9730,9740,9730,31
20230728,143100,282300900,9710,9710,9710,9710,64
20230728,143000,281679460,9700,9700,9700,9700,0
20230728,142900,281679460,9700,9700,9700,9700,0
20230728,142800,281679460,9700,9720,9720,9700,240
20230728,142700,279348200,9730,9730,9730,9730,2
20230728,142600,279328740,9730,9740,9740,9730,34
20230728,142500,278997740,9730,9730,9730,9730,10
20230728,142400,278900440,9740,9740,9740,9740,0
20230728,142300,278900440,9740,9740,9740,9740,0
20230728,142200,278900440,9740,9740,9740,9740,15
20230728,142100,278754340,9740,9740,9740,9740,18
20230728,142000,278579020,9730,9730,9730,9730,0
20230728,141900,278579020,9730,9730,9730,9730,6
20230728,141800,278520640,9730,9730,9730,9730,0
20230728,141700,278520640,9730,9730,9730,9730,0
20230728,141600,278520640,9730,9730,9730,9730,18
20230728,141500,278345500,9740,9740,9740,9740,0
20230728,141400,278345500,9740,9740,9740,9740,0
20230728,141300,278345500,9740,9740,9740,9740,0
20230728,141200,278345500,9740,9740,9740,9740,0
20230728,141100,278345500,9740,9730,9740,9730,18
20230728,141000,278170310,9730,9720,9730,9720,28
20230728,140900,277897970,9720,9720,9720,9720,5
20230728,140800,277849370,9720,9720,9720,9720,0
20230728,140700,277849370,9720,9730,9730,9720,24
20230728,140600,277615910,9720,9730,9730,9720,56
20230728,140500,277071090,9720,9720,9720,9720,2
20230728,140400,277051650,9730,9730,9730,9730,0
20230728,140300,277051650,9730,9730,9730,9730,18
20230728,140200,276876510,9730,9730,9730,9730,0
20230728,140100,276876510,9730,9730,9730,9730,18
20230728,140000,276701370,9710,9720,9720,9710,112
20230728,135900,275612840,9730,9730,9730,9730,0
20230728,135800,275612840,9730,9730,9730,9730,0
20230728,135700,275612840,9730,9730,9730,9730,18
20230728,135600,275437700,9730,9730,9730,9730,36
20230728,135500,275087420,9730,9730,9730,9730,18
20230728,135400,274912280,9720,9720,9730,9720,271
20230728,135300,272275630,9730,9720,9730,9720,172
20230728,135200,270603430,9730,9730,9730,9730,18
20230728,135100,270428290,9730,9730,9730,9730,70
20230728,135000,269747190,9740,9740,9740,9740,0
20230728,134900,269747190,9740,9740,9740,9740,0
20230728,134800,269747190,9740,9740,9740,9740,0
20230728,134700,269747190,9740,9740,9740,9740,18
20230728,134600,269571870,9740,9730,9740,9730,48
20230728,134500,269104650,9730,9730,9730,9730,0
20230728,134400,269104650,9730,9730,9730,9730,18
20230728,134300,268929510,9720,9720,9720,9720,18
20230728,134200,268754550,9730,9730,9730,9730,0
20230728,134100,268754550,9730,9730,9730,9730,0
20230728,134000,268754550,9730,9730,9730,9730,18
20230728,133900,268579410,9720,9720,9720,9720,0
20230728,133800,268579410,9720,9720,9720,9720,0
20230728,133700,268579410,9720,9720,9720,9720,0
20230728,133600,268579410,9720,9720,9720,9720,0
20230728,133500,268579410,9720,9720,9720,9720,41
20230728,133400,268180890,9730,9730,9730,9730,0
20230728,133300,268180890,9730,9730,9730,9730,300
20230728,133200,265261890,9720,9720,9720,9720,59
20230728,133100,264688410,9700,9700,9700,9700,68
20230728,133000,264028810,9700,9690,9700,9680,518
20230728,132900,259004810,9680,9650,9680,9650,469
20230728,132800,254469970,9650,9650,9650,9650,18
20230728,132700,254296270,9650,9640,9650,9640,48
20230728,132600,253833370,9640,9640,9640,9640,28
20230728,132500,253563450,9640,9640,9640,9640,8
20230728,132400,253486330,9640,9640,9640,9640,0
20230728,132300,253486330,9640,9640,9640,9640,0
20230728,132200,253486330,9640,9640,9640,9640,2
20230728,132100,253467050,9640,9640,9640,9640,0
20230728,132000,253467050,9640,9640,9640,9640,0
20230728,131900,253467050,9640,9640,9640,9640,1
20230728,131800,253457410,9650,9640,9650,9620,442
20230728,131700,249200920,9630,9610,9630,9610,595
20230728,131600,243482770,9610,9610,9610,9610,18
20230728,131500,243309790,9610,9600,9610,9600,43
20230728,131400,242896670,9600,9600,9610,9580,1106
20230728,131300,232288890,9640,9640,9640,9640,0
20230728,131200,232288890,9640,9590,9640,9590,152
20230728,131100,230830070,9600,9600,9600,9600,0
20230728,131000,230830070,9600,9550,9600,9550,298
20230728,130900,227974500,9550,9550,9550,9550,0
20230728,130800,227974500,9550,9550,9550,9550,0
20230728,130700,227974500,9550,9530,9550,9530,69
20230728,130600,227316720,9510,9510,9510,9510,0
20230728,130500,227316720,9510,9500,9530,9500,509
20230728,130400,222471710,9490,9490,9490,9490,0
20230728,130300,222471710,9490,9460,9490,9460,310
20230728,130200,219533500,9450,9440,9450,9440,135
20230728,130100,218257760,9430,9430,9430,9430,200
20230728,130000,216371760,9420,9450,9450,9400,2909
20230728,125900,188982210,9480,9480,9480,9480,1
20230728,125800,188972730,9430,9440,9440,9400,2939
20230728,125700,161302650,9440,9440,9440,9440,0
20230728,125600,161302650,9440,9440,9440,9440,0
20230728,125500,161302650,9440,9440,9440,9440,0
20230728,125400,161302650,9440,9440,9440,9440,0
20230728,125300,161302650,9440,9440,9440,9440,0
20230728,125200,161302650,9440,9440,9440,9440,0
20230728,125100,161302650,9440,9470,9470,9440,90
20230728,125000,160450640,9470,9470,9470,9470,0
20230728,124900,160450640,9470,9470,9470,9470,15
20230728,124800,160308590,9470,9470,9470,9470,0
20230728,124700,160308590,9470,9480,9480,9470,407
20230728,124600,156453220,9480,9480,9480,9480,0
20230728,124500,156453220,9480,9490,9500,9480,38
20230728,124400,156092590,9480,9480,9480,9480,0
20230728,124300,156092590,9480,9480,9480,9480,0
20230728,124200,156092590,9480,9480,9480,9480,0
20230728,124100,156092590,9480,9480,9480,9480,0
20230728,124000,156092590,9480,9480,9480,9480,0
20230728,123900,156092590,9480,9480,9480,9480,0
20230728,123800,156092590,9480,9480,9480,9480,0
20230728,123700,156092590,9480,9480,9480,9480,0
20230728,123600,156092590,9480,9480,9480,9480,0
20230728,123500,156092590,9480,9480,9480,9480,0
20230728,123400,156092590,9480,9480,9480,9480,0
20230728,123300,156092590,9480,9480,9480,9480,1
20230728,123200,156083110,9480,9480,9480,9480,12
20230728,123100,155969350,9480,9480,9480,9480,0
20230728,123000,155969350,9480,9480,9480,9480,0
20230728,122900,155969350,9480,9480,9480,9480,0
20230728,122800,155969350,9480,9480,9480,9480,0
20230728,122700,155969350,9480,9480,9480,9480,0
20230728,122600,155969350,9480,9480,9480,9480,0
20230728,122500,155969350,9480,9480,9480,9480,0
20230728,122400,155969350,9480,9480,9480,9480,0
20230728,122300,155969350,9480,9480,9480,9480,0
20230728,122200,155969350,9480,9480,9480,9480,0
20230728,122100,155969350,9480,9480,9480,9480,0
20230728,122000,155969350,9480,9480,9480,9480,0
20230728,121900,155969350,9480,9480,9480,9480,0
20230728,121800,155969350,9480,9480,9480,9480,0
20230728,121700,155969350,9480,9480,9480,9480,0
20230728,121600,155969350,9480,9480,9480,9480,0
20230728,121500,155969350,9480,9480,9480,9480,0
20230728,121400,155969350,9480,9480,9480,9480,0
20230728,121300,155969350,9480,9480,9480,9480,7
20230728,121200,155902990,9480,9480,9480,9480,0
20230728,121100,155902990,9480,9480,9480,9480,0
20230728,121000,155902990,9480,9480,9480,9480,84
20230728,120900,155106670,9480,9480,9480,9480,0
20230728,120800,155106670,9480,9480,9480,9480,0
20230728,120700,155106670,9480,9480,9480,9480,0
20230728,120600,155106670,9480,9480,9480,9480,34
20230728,120500,154784350,9470,9470,9470,9470,0
20230728,120400,154784350,9470,9470,9470,9470,0
20230728,120300,154784350,9470,9470,9470,9470,0
20230728,120200,154784350,9470,9470,9470,9470,0
20230728,120100,154784350,9470,9470,9470,9470,0
20230728,120000,154784350,9470,9470,9470,9470,0
20230728,115900,154784350,9470,9470,9470,9470,0
20230728,115800,154784350,9470,9470,9470,9470,0
20230728,115700,154784350,9470,9470,9470,9470,0
20230728,115600,154784350,9470,9470,9470,9470,1
20230728,115500,154774880,9470,9470,9470,9470,0
20230728,115400,154774880,9470,9470,9470,9470,10
20230728,115300,154680180,9470,9470,9470,9470,0
20230728,115200,154680180,9470,9470,9470,9470,0
20230728,115100,154680180,9470,9470,9470,9470,0
20230728,115000,154680180,9470,9470,9470,9470,0
20230728,114900,154680180,9470,9470,9470,9470,0
20230728,114800,154680180,9470,9470,9470,9470,0
20230728,114700,154680180,9470,9470,9470,9470,0
20230728,114600,154680180,9470,9470,9470,9470,0
20230728,114500,154680180,9470,9470,9470,9470,0
20230728,114400,154680180,9470,9470,9470,9470,0
20230728,114300,154680180,9470,9470,9470,9470,0
20230728,114200,154680180,9470,9470,9470,9470,0
20230728,114100,154680180,9470,9470,9470,9470,0
20230728,114000,154680180,9470,9470,9470,9470,0
20230728,113900,154680180,9470,9470,9470,9470,0
20230728,113800,154680180,9470,9470,9470,9470,0
20230728,113700,154680180,9470,9470,9470,9470,0
20230728,113600,154680180,9470,9470,9470,9470,0
20230728,113500,154680180,9470,9470,9470,9470,0
20230728,113400,154680180,9470,9470,9470,9470,0
20230728,113300,154680180,9470,9470,9470,9470,0
20230728,113200,154680180,9470,9470,9470,9470,0
20230728,113100,154680180,9470,9470,9470,9470,0
20230728,113000,154680180,9470,9470,9470,9470,0
20230728,112900,154680180,9470,9470,9470,9470,0
20230728,112800,154680180,9470,9470,9470,9470,0
20230728,112700,154680180,9470,9470,9470,9470,0
20230728,112600,154680180,9470,9470,9470,9470,0
20230728,112500,154680180,9470,9470,9470,9470,0
20230728,112400,154680180,9470,9470,9470,9470,0
20230728,112300,154680180,9470,9470,9470,9470,0
20230728,112200,154680180,9470,9470,9470,9470,14
20230728,112100,154547600,9470,9470,9470,9470,40
20230728,112000,154168800,9460,9460,9460,9460,0
20230728,111900,154168800,9460,9460,9460,9460,0
20230728,111800,154168800,9460,9460,9460,9460,0
20230728,111700,154168800,9460,9460,9460,9460,0
20230728,111600,154168800,9460,9460,9460,9460,0
20230728,111500,154168800,9460,9460,9460,9460,0
20230728,111400,154168800,9460,9460,9460,9460,0
20230728,111300,154168800,9460,9460,9460,9460,0
20230728,111200,154168800,9460,9460,9460,9460,15
20230728,111100,154026900,9450,9450,9450,9450,0
20230728,111000,154026900,9450,9450,9450,9450,84
20230728,110900,153233100,9460,9460,9460,9460,0
20230728,110800,153233100,9460,9460,9460,9460,0
20230728,110700,153233100,9460,9460,9460,9460,0
20230728,110600,153233100,9460,9460,9460,9460,0
20230728,110500,153233100,9460,9460,9460,9460,0
20230728,110400,153233100,9460,9460,9460,9460,0
20230728,110300,153233100,9460,9460,9460,9460,0
20230728,110200,153233100,9460,9460,9460,9460,0
20230728,110100,153233100,9460,9460,9460,9460,1
20230728,110000,153223640,9440,9440,9440,9440,0
20230728,105900,153223640,9440,9440,9440,9440,0
20230728,105800,153223640,9440,9440,9440,9440,0
20230728,105700,153223640,9440,9440,9440,9440,0
20230728,105600,153223640,9440,9440,9440,9440,0
20230728,105500,153223640,9440,9440,9440,9440,0
20230728,105400,153223640,9440,9440,9440,9440,0
20230728,105300,153223640,9440,9440,9440,9440,0
20230728,105200,153223640,9440,9440,9440,9440,0
20230728,105100,153223640,9440,9450,9460,9440,528
20230728,105000,148236140,9460,9460,9460,9460,44
20230728,104900,147819900,9460,9430,9460,9430,183
20230728,104800,146090740,9410,9410,9410,9410,0
20230728,104700,146090740,9410,9410,9410,9410,0
20230728,104600,146090740,9410,9410,9410,9410,0
20230728,104500,146090740,9410,9410,9410,9410,0
20230728,104400,146090740,9410,9410,9410,9410,0
20230728,104300,146090740,9410,9410,9410,9410,108
20230728,104200,145074460,9440,9440,9440,9440,0
20230728,104100,145074460,9440,9440,9440,9440,0
20230728,104000,145074460,9440,9440,9440,9440,0
20230728,103900,145074460,9440,9440,9440,9440,0
20230728,103800,145074460,9440,9440,9440,9440,0
20230728,103700,145074460,9440,9440,9440,9440,0
20230728,103600,145074460,9440,9440,9440,9440,0
20230728,103500,145074460,9440,9440,9440,9440,0
20230728,103400,145074460,9440,9440,9440,9440,0
20230728,103300,145074460,9440,9410,9440,9410,8
20230728,103200,144999130,9420,9400,9420,9400,157
20230728,103100,143520730,9400,9400,9400,9400,0
20230728,103000,143520730,9400,9400,9400,9400,0
20230728,102900,143520730,9400,9400,9400,9400,0
20230728,102800,143520730,9400,9400,9400,9400,0
20230728,102700,143520730,9400,9400,9400,9400,0
20230728,102600,143520730,9400,9400,9400,9400,0
20230728,102500,143520730,9400,9400,9400,9400,0
20230728,102400,143520730,9400,9400,9400,9400,0
20230728,102300,143520730,9400,9400,9400,9400,0
20230728,102200,143520730,9400,9400,9400,9400,0
20230728,102100,143520730,9400,9400,9400,9400,0
20230728,102000,143520730,9400,9400,9400,9400,0
20230728,101900,143520730,9400,9400,9400,9400,0
20230728,101800,143520730,9400,9400,9400,9400,0
20230728,101700,143520730,9400,9400,9400,9400,0
20230728,101600,143520730,9400,9400,9400,9400,0
20230728,101500,143520730,9400,9400,9400,9400,0
20230728,101400,143520730,9400,9400,9400,9400,0
20230728,101300,143520730,9400,9400,9400,9400,0
20230728,101200,143520730,9400,9390,9400,9390,2
20230728,101100,143501940,9400,9400,9400,9400,84
20230728,101000,142712340,9410,9410,9410,9410,0
20230728,100900,142712340,9410,9410,9410,9410,10
20230728,100800,142618240,9410,9410,9410,9410,0
20230728,100700,142618240,9410,9410,9410,9410,0
20230728,100600,142618240,9410,9410,9410,9410,0
20230728,100500,142618240,9410,9410,9410,9410,0
20230728,100400,142618240,9410,9400,9410,9370,18
20230728,100300,142449060,9370,9400,9400,9370,362
20230728,100200,139050080,9400,9400,9400,9400,0
20230728,100100,139050080,9400,9400,9400,9400,0
20230728,100000,139050080,9400,9400,9400,9400,0
20230728,095900,139050080,9400,9380,9400,9380,101
20230728,095800,138101990,9380,9360,9380,9360,112
20230728,095700,137052630,9350,9350,9350,9350,0
20230728,095600,137052630,9350,9350,9350,9350,0
20230728,095500,137052630,9350,9320,9360,9320,852
20230728,095400,129092310,9320,9320,9320,9320,0
20230728,095300,129092310,9320,9320,9320,9320,0
20230728,095200,129092310,9320,9320,9320,9320,0
20230728,095100,129092310,9320,9320,9320,9320,0
20230728,095000,129092310,9320,9320,9320,9320,21
20230728,094900,128896590,9320,9320,9320,9320,0
20230728,094800,128896590,9320,9320,9320,9320,10
20230728,094700,128803390,9320,9320,9320,9320,0
20230728,094600,128803390,9320,9320,9320,9320,1
20230728,094500,128794070,9300,9300,9300,9300,0
20230728,094400,128794070,9300,9300,9300,9300,0
20230728,094300,128794070,9300,9300,9300,9300,0
20230728,094200,128794070,9300,9300,9300,9300,0
20230728,094100,128794070,9300,9300,9300,9300,146
20230728,094000,127436270,9310,9310,9310,9310,0
20230728,093900,127436270,9310,9310,9310,9310,0
20230728,093800,127436270,9310,9310,9310,9310,0
20230728,093700,127436270,9310,9310,9310,9310,0
20230728,093600,127436270,9310,9310,9310,9310,0
20230728,093500,127436270,9310,9310,9310,9300,668
20230728,093400,121219280,9340,9340,9340,9340,0
20230728,093300,121219280,9340,9340,9340,9340,0
20230728,093200,121219280,9340,9320,9340,9320,236
20230728,093100,119019710,9330,9330,9330,9330,0
20230728,093000,119019710,9330,9360,9360,9330,144
20230728,092900,117676160,9360,9360,9360,9360,0
20230728,092800,117676160,9360,9360,9360,9360,14
20230728,092700,117545120,9350,9350,9350,9350,164
20230728,092600,116011720,9350,9350,9350,9350,112
20230728,092500,114964520,9350,9350,9350,9350,0
20230728,092400,114964520,9350,9350,9350,9350,0
20230728,092300,114964520,9350,9350,9350,9320,113
20230728,092200,113908830,9340,9330,9340,9320,415
20230728,092100,110035850,9330,9330,9330,9330,0
20230728,092000,110035850,9330,9330,9330,9330,0
20230728,091900,110035850,9330,9330,9330,9330,2
20230728,091800,110017190,9300,9300,9300,9300,0
20230728,091700,110017190,9300,9300,9300,9300,0
20230728,091600,110017190,9300,9300,9300,9300,526
20230728,091500,105125390,9300,9300,9300,9300,327
20230728,091400,102084290,9300,9300,9300,9300,889
20230728,091300,93816590,9300,9330,9330,9300,774
20230728,091200,86606960,9380,9380,9380,9380,0
20230728,091100,86606960,9380,9380,9380,9380,0
20230728,091000,86606960,9380,9380,9380,9380,0
20230728,090900,86606960,9380,9380,9380,9380,0
20230728,090800,86606960,9380,9380,9380,9380,0
20230728,090700,86606960,9380,9370,9380,9340,41
20230728,090600,86223140,9340,9310,9340,9300,262
20230728,090500,83778040,9320,9320,9320,9320,159
20230728,090400,82296160,9260,9310,9310,9260,1372
20230728,090300,69538790,9350,9320,9350,9320,13
20230728,090200,69417600,9330,9330,9330,9330,0
20230728,090100,69417600,9330,9370,9370,9330,441
20230728,090000,65292650,9370,9310,9570,9310,7012