KissMeData/016590/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185600,700185210,5590,5590,5590,5590,1539
20230728,185500,700185210,5590,5590,5590,5590,0
20230728,185400,700185210,5590,5590,5590,5590,0
20230728,185300,700185210,5590,5590,5590,5590,0
20230728,185200,700185210,5590,5590,5590,5590,0
20230728,185100,700185210,5590,5590,5590,5590,0
20230728,185000,700185210,5590,5590,5590,5590,0
20230728,184900,700185210,5590,5590,5590,5590,0
20230728,184800,700185210,5590,5590,5590,5590,0
20230728,184700,700185210,5590,5590,5590,5590,0
20230728,184600,700185210,5590,5590,5590,5590,0
20230728,184500,700185210,5590,5590,5590,5590,0
20230728,184400,700185210,5590,5590,5590,5590,0
20230728,184300,700185210,5590,5590,5590,5590,0
20230728,184200,700185210,5590,5590,5590,5590,0
20230728,184100,700185210,5590,5590,5590,5590,0
20230728,184000,700185210,5590,5590,5590,5590,0
20230728,183900,700185210,5590,5590,5590,5590,0
20230728,183800,700185210,5590,5590,5590,5590,0
20230728,183700,700185210,5590,5590,5590,5590,0
20230728,183600,700185210,5590,5590,5590,5590,0
20230728,183500,700185210,5590,5590,5590,5590,0
20230728,183400,700185210,5590,5590,5590,5590,0
20230728,183300,700185210,5590,5590,5590,5590,0
20230728,183200,700185210,5590,5590,5590,5590,0
20230728,183100,700185210,5590,5590,5590,5590,0
20230728,183000,700185210,5590,5590,5590,5590,0
20230728,182900,700185210,5590,5590,5590,5590,0
20230728,182800,700185210,5590,5590,5590,5590,0
20230728,182700,700185210,5590,5590,5590,5590,0
20230728,182600,700185210,5590,5590,5590,5590,1539
20230728,182500,700185210,5590,5590,5590,5590,0
20230728,182400,700185210,5590,5590,5590,5590,0
20230728,182300,700185210,5590,5590,5590,5590,0
20230728,182200,700185210,5590,5590,5590,5590,0
20230728,182100,700185210,5590,5590,5590,5590,0
20230728,182000,700185210,5590,5590,5590,5590,0
20230728,181900,700185210,5590,5590,5590,5590,0
20230728,181800,700185210,5590,5590,5590,5590,0
20230728,181700,700185210,5590,5590,5590,5590,0
20230728,181600,700185210,5590,5590,5590,5590,0
20230728,181500,700185210,5590,5590,5590,5590,0
20230728,181400,700185210,5590,5590,5590,5590,0
20230728,181300,700185210,5590,5590,5590,5590,0
20230728,181200,700185210,5590,5590,5590,5590,0
20230728,181100,700185210,5590,5590,5590,5590,0
20230728,181000,700185210,5590,5590,5590,5590,0
20230728,180900,700185210,5590,5590,5590,5590,0
20230728,180800,700185210,5590,5590,5590,5590,0
20230728,180700,700185210,5590,5590,5590,5590,0
20230728,180600,700185210,5590,5590,5590,5590,0
20230728,180500,700185210,5590,5590,5590,5590,0
20230728,180400,700185210,5590,5590,5590,5590,0
20230728,180300,700185210,5590,5590,5590,5590,0
20230728,180200,700185210,5590,5590,5590,5590,0
20230728,180100,700185210,5590,5590,5590,5590,0
20230728,180000,700185210,5590,5590,5590,5590,0
20230728,175900,700185210,5590,5590,5590,5590,0
20230728,175800,700185210,5590,5590,5590,5590,0
20230728,175700,700185210,5590,5590,5590,5590,0
20230728,175600,700185210,5590,5590,5590,5590,1539
20230728,175500,700185210,5590,5590,5590,5590,0
20230728,175400,700185210,5590,5590,5590,5590,0
20230728,175300,700185210,5590,5590,5590,5590,0
20230728,175200,700185210,5590,5590,5590,5590,0
20230728,175100,700185210,5590,5590,5590,5590,0
20230728,175000,700185210,5590,5590,5590,5590,0
20230728,174900,700185210,5590,5590,5590,5590,0
20230728,174800,700185210,5590,5590,5590,5590,0
20230728,174700,700185210,5590,5590,5590,5590,0
20230728,174600,700185210,5590,5590,5590,5590,0
20230728,174500,700185210,5590,5590,5590,5590,0
20230728,174400,700185210,5590,5590,5590,5590,0
20230728,174300,700185210,5590,5590,5590,5590,0
20230728,174200,700185210,5590,5590,5590,5590,0
20230728,174100,700185210,5590,5590,5590,5590,0
20230728,174000,700185210,5590,5590,5590,5590,0
20230728,173900,700185210,5590,5590,5590,5590,0
20230728,173800,700185210,5590,5590,5590,5590,0
20230728,173700,700185210,5590,5590,5590,5590,0
20230728,173600,700185210,5590,5590,5590,5590,0
20230728,173500,700185210,5590,5590,5590,5590,0
20230728,173400,700185210,5590,5590,5590,5590,0
20230728,173300,700185210,5590,5590,5590,5590,0
20230728,173200,700185210,5590,5590,5590,5590,0
20230728,173100,700185210,5590,5590,5590,5590,0
20230728,173000,700185210,5590,5590,5590,5590,0
20230728,172900,700185210,5590,5590,5590,5590,0
20230728,172800,700185210,5590,5590,5590,5590,0
20230728,172700,700185210,5590,5590,5590,5590,0
20230728,172600,700185210,5590,5590,5590,5590,1539
20230728,172500,700185210,5590,5590,5590,5590,0
20230728,172400,700185210,5590,5590,5590,5590,0
20230728,172300,700185210,5590,5590,5590,5590,0
20230728,172200,700185210,5590,5590,5590,5590,0
20230728,172100,700185210,5590,5590,5590,5590,0
20230728,172000,700185210,5590,5590,5590,5590,0
20230728,171900,700185210,5590,5590,5590,5590,0
20230728,171800,700185210,5590,5590,5590,5590,0
20230728,171700,700185210,5590,5590,5590,5590,0
20230728,171600,700185210,5590,5590,5590,5590,0
20230728,171500,700185210,5590,5590,5590,5590,0
20230728,171400,700185210,5590,5590,5590,5590,0
20230728,171300,700185210,5590,5590,5590,5590,0
20230728,171200,700185210,5590,5590,5590,5590,0
20230728,171100,700185210,5590,5590,5590,5590,0
20230728,171000,700185210,5590,5590,5590,5590,0
20230728,170900,700185210,5590,5590,5590,5590,0
20230728,170800,700185210,5590,5590,5590,5590,0
20230728,170700,700185210,5590,5590,5590,5590,0
20230728,170600,700185210,5590,5590,5590,5590,0
20230728,170500,700185210,5590,5590,5590,5590,0
20230728,170400,700185210,5590,5590,5590,5590,0
20230728,170300,700185210,5590,5590,5590,5590,0
20230728,170200,700185210,5590,5590,5590,5590,0
20230728,170100,700185210,5590,5590,5590,5590,0
20230728,170000,700185210,5590,5590,5590,5590,0
20230728,165900,700185210,5590,5590,5590,5590,0
20230728,165800,700185210,5590,5590,5590,5590,0
20230728,165700,700185210,5590,5590,5590,5590,0
20230728,165600,700185210,5590,5590,5590,5590,1539
20230728,165500,700185210,5590,5590,5590,5590,0
20230728,165400,700185210,5590,5590,5590,5590,0
20230728,165300,700185210,5590,5590,5590,5590,0
20230728,165200,700185210,5590,5590,5590,5590,0
20230728,165100,700185210,5590,5590,5590,5590,0
20230728,165000,700185210,5590,5590,5590,5590,0
20230728,164900,700185210,5590,5590,5590,5590,0
20230728,164800,700185210,5590,5590,5590,5590,0
20230728,164700,700185210,5590,5590,5590,5590,0
20230728,164600,700185210,5590,5590,5590,5590,0
20230728,164500,700185210,5590,5590,5590,5590,0
20230728,164400,700185210,5590,5590,5590,5590,0
20230728,164300,700185210,5590,5590,5590,5590,0
20230728,164200,700185210,5590,5590,5590,5590,0
20230728,164100,700185210,5590,5590,5590,5590,0
20230728,164000,700185210,5590,5590,5590,5590,0
20230728,163900,700185210,5590,5590,5590,5590,0
20230728,163800,700185210,5590,5590,5590,5590,0
20230728,163700,700185210,5590,5590,5590,5590,0
20230728,163600,700185210,5590,5590,5590,5590,0
20230728,163500,700185210,5590,5590,5590,5590,0
20230728,163400,700185210,5590,5590,5590,5590,0
20230728,163300,700185210,5590,5590,5590,5590,0
20230728,163200,700185210,5590,5590,5590,5590,0
20230728,163100,700185210,5590,5590,5590,5590,0
20230728,163000,700185210,5590,5590,5590,5590,0
20230728,162900,700185210,5590,5590,5590,5590,0
20230728,162800,700185210,5590,5590,5590,5590,0
20230728,162700,700185210,5590,5590,5590,5590,0
20230728,162600,700185210,5590,5590,5590,5590,1539
20230728,162500,700185210,5590,5590,5590,5590,0
20230728,162400,700185210,5590,5590,5590,5590,0
20230728,162300,700185210,5590,5590,5590,5590,0
20230728,162200,700185210,5590,5590,5590,5590,0
20230728,162100,700185210,5590,5590,5590,5590,0
20230728,162000,700185210,5590,5590,5590,5590,0
20230728,161900,700185210,5590,5590,5590,5590,0
20230728,161800,700185210,5590,5590,5590,5590,0
20230728,161700,700185210,5590,5590,5590,5590,0
20230728,161600,700185210,5590,5590,5590,5590,0
20230728,161500,700185210,5590,5590,5590,5590,0
20230728,161400,700185210,5590,5590,5590,5590,0
20230728,161300,700185210,5590,5590,5590,5590,0
20230728,161200,700185210,5590,5590,5590,5590,0
20230728,161100,700185210,5590,5590,5590,5590,0
20230728,161000,700185210,5590,5590,5590,5590,0
20230728,160900,700185210,5590,5590,5590,5590,0
20230728,160800,700185210,5590,5590,5590,5590,0
20230728,160700,700185210,5590,5590,5590,5590,0
20230728,160600,700185210,5590,5590,5590,5590,0
20230728,160500,700185210,5590,5590,5590,5590,0
20230728,160400,700185210,5590,5590,5590,5590,0
20230728,160300,700185210,5590,5590,5590,5590,0
20230728,160200,700185210,5590,5590,5590,5590,0
20230728,160100,700185210,5590,5590,5590,5590,0
20230728,160000,700185210,5590,5590,5590,5590,0
20230728,155900,700185210,5590,5590,5590,5590,0
20230728,155800,700185210,5590,5590,5590,5590,0
20230728,155700,700185210,5590,5590,5590,5590,0
20230728,155600,700185210,5590,5590,5590,5590,1539
20230728,155500,700185210,5590,5590,5590,5590,0
20230728,155400,700185210,5590,5590,5590,5590,0
20230728,155300,700185210,5590,5590,5590,5590,0
20230728,155200,700185210,5590,5590,5590,5590,0
20230728,155100,700185210,5590,5590,5590,5590,0
20230728,155000,700185210,5590,5590,5590,5590,0
20230728,154900,700185210,5590,5590,5590,5590,0
20230728,154800,700185210,5590,5590,5590,5590,0
20230728,154700,700185210,5590,5590,5590,5590,0
20230728,154600,700185210,5590,5590,5590,5590,0
20230728,154500,700185210,5590,5590,5590,5590,0
20230728,154400,700185210,5590,5590,5590,5590,0
20230728,154300,700185210,5590,5590,5590,5590,0
20230728,154200,700185210,5590,5590,5590,5590,0
20230728,154100,700185210,5590,5590,5590,5590,0
20230728,154000,700185210,5590,5590,5590,5590,0
20230728,153900,700185210,5590,5590,5590,5590,0
20230728,153800,700185210,5590,5590,5590,5590,0
20230728,153700,700185210,5590,5590,5590,5590,0
20230728,153600,700185210,5590,5590,5590,5590,0
20230728,153500,700185210,5590,5590,5590,5590,0
20230728,153400,700185210,5590,5590,5590,5590,0
20230728,153300,700185210,5590,5590,5590,5590,0
20230728,153200,700185210,5590,5590,5590,5590,0
20230728,153100,700185210,5590,5590,5590,5590,0
20230728,153000,700185210,5590,5590,5590,5590,1539
20230728,152900,691582200,5590,5590,5590,5590,0
20230728,152800,691582200,5590,5590,5590,5590,0
20230728,152700,691582200,5590,5590,5590,5590,0
20230728,152600,691582200,5590,5590,5590,5590,0
20230728,152500,691582200,5590,5590,5590,5590,0
20230728,152400,691582200,5590,5590,5590,5590,0
20230728,152300,691582200,5590,5590,5590,5590,0
20230728,152200,691582200,5590,5590,5590,5590,0
20230728,152100,691582200,5590,5590,5590,5590,0
20230728,152000,691582200,5590,5590,5590,5590,0
20230728,151900,691582200,5590,5580,5590,5580,5555
20230728,151800,660581530,5590,5590,5590,5590,0
20230728,151700,660581530,5590,5590,5590,5590,0
20230728,151600,660581530,5590,5590,5590,5590,809
20230728,151500,656059220,5590,5590,5590,5590,13
20230728,151400,655986550,5590,5590,5590,5580,410
20230728,151300,653698070,5590,5590,5590,5590,281
20230728,151200,652127280,5580,5580,5580,5580,0
20230728,151100,652127280,5580,5580,5580,5580,370
20230728,151000,650062680,5580,5590,5590,5580,1998
20230728,150900,638913790,5590,5590,5590,5590,10
20230728,150800,638857890,5590,5590,5590,5590,0
20230728,150700,638857890,5590,5590,5590,5590,510
20230728,150600,636006990,5590,5590,5590,5590,0
20230728,150500,636006990,5590,5590,5590,5590,4240
20230728,150400,612305390,5590,5590,5590,5590,0
20230728,150300,612305390,5590,5590,5590,5590,0
20230728,150200,612305390,5590,5600,5600,5590,369
20230728,150100,610240480,5600,5600,5600,5600,0
20230728,150000,610240480,5600,5600,5600,5600,0
20230728,145900,610240480,5600,5600,5600,5600,0
20230728,145800,610240480,5600,5600,5600,5600,0
20230728,145700,610240480,5600,5600,5600,5600,2000
20230728,145600,599040480,5590,5590,5590,5590,0
20230728,145500,599040480,5590,5590,5590,5590,0
20230728,145400,599040480,5590,5590,5590,5590,0
20230728,145300,599040480,5590,5590,5590,5590,0
20230728,145200,599040480,5590,5590,5590,5590,0
20230728,145100,599040480,5590,5590,5590,5590,0
20230728,145000,599040480,5590,5590,5590,5590,0
20230728,144900,599040480,5590,5590,5590,5590,0
20230728,144800,599040480,5590,5590,5590,5590,0
20230728,144700,599040480,5590,5590,5590,5590,251
20230728,144600,597637390,5600,5600,5600,5600,0
20230728,144500,597637390,5600,5600,5600,5600,0
20230728,144400,597637390,5600,5600,5600,5600,18
20230728,144300,597536590,5600,5600,5600,5600,3
20230728,144200,597519790,5600,5600,5600,5600,2
20230728,144100,597508590,5590,5590,5590,5590,0
20230728,144000,597508590,5590,5590,5590,5590,0
20230728,143900,597508590,5590,5590,5590,5590,0
20230728,143800,597508590,5590,5590,5590,5590,1
20230728,143700,597503000,5600,5600,5600,5600,0
20230728,143600,597503000,5600,5600,5600,5600,0
20230728,143500,597503000,5600,5600,5600,5600,16
20230728,143400,597413400,5590,5590,5590,5590,369
20230728,143300,595350690,5590,5590,5590,5590,0
20230728,143200,595350690,5590,5590,5590,5590,0
20230728,143100,595350690,5590,5590,5590,5590,0
20230728,143000,595350690,5590,5580,5590,5580,50
20230728,142900,595071590,5580,5580,5580,5580,0
20230728,142800,595071590,5580,5580,5580,5580,0
20230728,142700,595071590,5580,5580,5580,5580,0
20230728,142600,595071590,5580,5580,5580,5580,0
20230728,142500,595071590,5580,5580,5580,5580,0
20230728,142400,595071590,5580,5580,5580,5580,568
20230728,142300,591902150,5580,5580,5580,5580,0
20230728,142200,591902150,5580,5580,5580,5580,0
20230728,142100,591902150,5580,5580,5580,5580,0
20230728,142000,591902150,5580,5580,5580,5580,0
20230728,141900,591902150,5580,5580,5580,5580,0
20230728,141800,591902150,5580,5580,5580,5580,0
20230728,141700,591902150,5580,5580,5580,5580,0
20230728,141600,591902150,5580,5580,5580,5580,0
20230728,141500,591902150,5580,5580,5580,5580,407
20230728,141400,589631090,5590,5590,5590,5590,0
20230728,141300,589631090,5590,5590,5590,5590,321
20230728,141200,587836700,5590,5590,5590,5590,1000
20230728,141100,582246700,5600,5600,5600,5600,0
20230728,141000,582246700,5600,5600,5600,5600,2
20230728,140900,582235500,5600,5600,5600,5600,0
20230728,140800,582235500,5600,5600,5600,5600,0
20230728,140700,582235500,5600,5600,5600,5600,0
20230728,140600,582235500,5600,5600,5600,5600,490
20230728,140500,579491500,5600,5600,5600,5600,0
20230728,140400,579491500,5600,5600,5600,5600,0
20230728,140300,579491500,5600,5600,5600,5600,0
20230728,140200,579491500,5600,5600,5600,5600,46
20230728,140100,579233900,5600,5600,5600,5600,1
20230728,140000,579228300,5600,5600,5600,5600,8
20230728,135900,579183500,5600,5600,5600,5600,0
20230728,135800,579183500,5600,5600,5600,5600,191
20230728,135700,578113900,5610,5610,5610,5610,0
20230728,135600,578113900,5610,5610,5610,5610,200
20230728,135500,576991900,5610,5610,5610,5610,0
20230728,135400,576991900,5610,5610,5610,5610,0
20230728,135300,576991900,5610,5610,5610,5610,3
20230728,135200,576975070,5610,5610,5610,5610,0
20230728,135100,576975070,5610,5610,5610,5610,5
20230728,135000,576947020,5610,5610,5610,5610,0
20230728,134900,576947020,5610,5600,5610,5600,11
20230728,134800,576885410,5600,5600,5600,5600,0
20230728,134700,576885410,5600,5600,5600,5600,0
20230728,134600,576885410,5600,5600,5600,5600,35
20230728,134500,576689410,5600,5600,5600,5600,479
20230728,134400,574007010,5600,5600,5600,5600,0
20230728,134300,574007010,5600,5600,5600,5600,0
20230728,134200,574007010,5600,5600,5600,5600,0
20230728,134100,574007010,5600,5600,5600,5600,0
20230728,134000,574007010,5600,5600,5600,5600,0
20230728,133900,574007010,5600,5600,5600,5600,15
20230728,133800,573923010,5600,5600,5600,5600,0
20230728,133700,573923010,5600,5600,5600,5600,206
20230728,133600,572769410,5610,5610,5610,5610,0
20230728,133500,572769410,5610,5610,5610,5610,5
20230728,133400,572741360,5600,5600,5600,5600,10
20230728,133300,572685360,5600,5600,5600,5600,5
20230728,133200,572657360,5610,5610,5610,5610,0
20230728,133100,572657360,5610,5610,5610,5610,50
20230728,133000,572376860,5610,5610,5610,5610,0
20230728,132900,572376860,5610,5610,5610,5610,0
20230728,132800,572376860,5610,5610,5610,5610,0
20230728,132700,572376860,5610,5610,5610,5610,10
20230728,132600,572320760,5600,5600,5600,5600,0
20230728,132500,572320760,5600,5600,5600,5600,0
20230728,132400,572320760,5600,5600,5600,5600,44
20230728,132300,572074360,5600,5600,5600,5600,176
20230728,132200,571088760,5610,5610,5610,5610,0
20230728,132100,571088760,5610,5610,5610,5610,0
20230728,132000,571088760,5610,5610,5610,5610,0
20230728,131900,571088760,5610,5610,5610,5610,0
20230728,131800,571088760,5610,5610,5610,5610,0
20230728,131700,571088760,5610,5610,5610,5610,0
20230728,131600,571088760,5610,5610,5610,5610,0
20230728,131500,571088760,5610,5600,5610,5600,200
20230728,131400,569968640,5600,5600,5600,5600,0
20230728,131300,569968640,5600,5600,5600,5600,0
20230728,131200,569968640,5600,5600,5600,5600,1012
20230728,131100,564301440,5610,5610,5610,5610,0
20230728,131000,564301440,5610,5610,5610,5610,0
20230728,130900,564301440,5610,5610,5610,5610,14
20230728,130800,564222900,5620,5620,5620,5620,0
20230728,130700,564222900,5620,5620,5620,5620,7
20230728,130600,564183560,5620,5620,5620,5620,36
20230728,130500,563981240,5620,5620,5620,5620,0
20230728,130400,563981240,5620,5620,5620,5620,0
20230728,130300,563981240,5620,5620,5620,5620,0
20230728,130200,563981240,5620,5620,5620,5620,0
20230728,130100,563981240,5620,5620,5620,5620,0
20230728,130000,563981240,5620,5620,5620,5620,272
20230728,125900,562452600,5610,5610,5610,5610,330
20230728,125800,560601300,5600,5600,5600,5600,0
20230728,125700,560601300,5600,5600,5600,5600,0
20230728,125600,560601300,5600,5600,5600,5600,150
20230728,125500,559761300,5610,5610,5610,5610,0
20230728,125400,559761300,5610,5610,5610,5610,0
20230728,125300,559761300,5610,5610,5610,5610,0
20230728,125200,559761300,5610,5610,5610,5610,0
20230728,125100,559761300,5610,5610,5610,5610,691
20230728,125000,555884790,5610,5610,5610,5610,0
20230728,124900,555884790,5610,5610,5610,5610,0
20230728,124800,555884790,5610,5610,5610,5610,0
20230728,124700,555884790,5610,5610,5610,5610,0
20230728,124600,555884790,5610,5610,5610,5610,2922
20230728,124500,539492370,5620,5620,5620,5620,0
20230728,124400,539492370,5620,5620,5620,5620,28
20230728,124300,539335010,5620,5620,5620,5620,0
20230728,124200,539335010,5620,5630,5630,5620,429
20230728,124100,536923930,5640,5640,5640,5640,0
20230728,124000,536923930,5640,5640,5640,5640,0
20230728,123900,536923930,5640,5640,5640,5640,0
20230728,123800,536923930,5640,5640,5640,5640,0
20230728,123700,536923930,5640,5640,5640,5640,0
20230728,123600,536923930,5640,5640,5640,5640,0
20230728,123500,536923930,5640,5640,5640,5640,0
20230728,123400,536923930,5640,5640,5640,5640,1
20230728,123300,536918290,5640,5640,5640,5640,75
20230728,123200,536495290,5640,5640,5640,5640,0
20230728,123100,536495290,5640,5640,5640,5640,110
20230728,123000,535874890,5640,5640,5640,5640,0
20230728,122900,535874890,5640,5640,5640,5640,0
20230728,122800,535874890,5640,5640,5640,5640,3
20230728,122700,535857970,5630,5630,5630,5630,1
20230728,122600,535852340,5620,5620,5620,5620,0
20230728,122500,535852340,5620,5620,5620,5620,0
20230728,122400,535852340,5620,5620,5620,5620,0
20230728,122300,535852340,5620,5620,5620,5620,0
20230728,122200,535852340,5620,5620,5620,5620,0
20230728,122100,535852340,5620,5620,5620,5620,0
20230728,122000,535852340,5620,5620,5620,5620,164
20230728,121900,534930660,5620,5620,5620,5620,0
20230728,121800,534930660,5620,5620,5620,5620,0
20230728,121700,534930660,5620,5620,5620,5620,0
20230728,121600,534930660,5620,5620,5620,5620,0
20230728,121500,534930660,5620,5620,5620,5620,0
20230728,121400,534930660,5620,5620,5620,5620,0
20230728,121300,534930660,5620,5620,5620,5620,0
20230728,121200,534930660,5620,5620,5620,5620,0
20230728,121100,534930660,5620,5620,5620,5620,0
20230728,121000,534930660,5620,5620,5620,5620,0
20230728,120900,534930660,5620,5620,5620,5620,0
20230728,120800,534930660,5620,5620,5620,5620,0
20230728,120700,534930660,5620,5620,5620,5620,0
20230728,120600,534930660,5620,5620,5620,5620,0
20230728,120500,534930660,5620,5620,5620,5620,183
20230728,120400,533902200,5620,5620,5620,5620,6
20230728,120300,533868480,5620,5620,5620,5620,0
20230728,120200,533868480,5620,5620,5620,5620,0
20230728,120100,533868480,5620,5620,5620,5620,810
20230728,120000,529316280,5630,5630,5630,5630,0
20230728,115900,529316280,5630,5630,5630,5630,1372
20230728,115800,521591920,5630,5630,5630,5630,0
20230728,115700,521591920,5630,5630,5630,5630,0
20230728,115600,521591920,5630,5630,5630,5630,0
20230728,115500,521591920,5630,5640,5640,5630,2
20230728,115400,521580650,5660,5660,5660,5660,0
20230728,115300,521580650,5660,5660,5660,5660,0
20230728,115200,521580650,5660,5660,5660,5660,0
20230728,115100,521580650,5660,5660,5660,5660,0
20230728,115000,521580650,5660,5660,5660,5660,0
20230728,114900,521580650,5660,5660,5660,5660,0
20230728,114800,521580650,5660,5660,5660,5660,0
20230728,114700,521580650,5660,5660,5660,5660,0
20230728,114600,521580650,5660,5660,5660,5660,0
20230728,114500,521580650,5660,5660,5660,5660,0
20230728,114400,521580650,5660,5660,5660,5660,0
20230728,114300,521580650,5660,5660,5660,5660,0
20230728,114200,521580650,5660,5660,5660,5660,0
20230728,114100,521580650,5660,5660,5660,5660,1
20230728,114000,521574990,5660,5660,5660,5660,0
20230728,113900,521574990,5660,5660,5660,5660,1
20230728,113800,521569330,5660,5660,5660,5660,17
20230728,113700,521473110,5660,5660,5660,5660,0
20230728,113600,521473110,5660,5660,5660,5660,0
20230728,113500,521473110,5660,5660,5660,5660,8
20230728,113400,521427830,5650,5650,5650,5650,0
20230728,113300,521427830,5650,5650,5650,5650,800
20230728,113200,516907830,5660,5660,5660,5660,0
20230728,113100,516907830,5660,5660,5660,5660,0
20230728,113000,516907830,5660,5660,5660,5660,1000
20230728,112900,511247830,5660,5640,5660,5640,12892
20230728,112800,438500340,5640,5640,5640,5640,0
20230728,112700,438500340,5640,5640,5640,5640,1
20230728,112600,438494700,5640,5640,5640,5640,0
20230728,112500,438494700,5640,5640,5640,5640,0
20230728,112400,438494700,5640,5640,5640,5640,0
20230728,112300,438494700,5640,5640,5640,5640,0
20230728,112200,438494700,5640,5640,5640,5640,0
20230728,112100,438494700,5640,5640,5640,5640,0
20230728,112000,438494700,5640,5640,5640,5640,0
20230728,111900,438494700,5640,5640,5640,5640,300
20230728,111800,436802700,5640,5640,5640,5640,0
20230728,111700,436802700,5640,5640,5640,5640,0
20230728,111600,436802700,5640,5640,5640,5640,0
20230728,111500,436802700,5640,5640,5640,5640,23
20230728,111400,436672980,5630,5630,5630,5630,0
20230728,111300,436672980,5630,5630,5630,5630,43
20230728,111200,436430890,5630,5630,5630,5630,0
20230728,111100,436430890,5630,5630,5630,5630,0
20230728,111000,436430890,5630,5630,5630,5630,164
20230728,110900,435507570,5640,5640,5640,5640,0
20230728,110800,435507570,5640,5640,5640,5640,0
20230728,110700,435507570,5640,5640,5640,5640,0
20230728,110600,435507570,5640,5640,5640,5640,0
20230728,110500,435507570,5640,5640,5640,5640,0
20230728,110400,435507570,5640,5640,5640,5640,100
20230728,110300,434943570,5640,5640,5640,5640,100
20230728,110200,434379570,5630,5630,5630,5630,0
20230728,110100,434379570,5630,5630,5630,5630,0
20230728,110000,434379570,5630,5630,5630,5630,1
20230728,105900,434373940,5630,5630,5630,5630,230
20230728,105800,433079040,5630,5630,5630,5630,0
20230728,105700,433079040,5630,5630,5630,5630,0
20230728,105600,433079040,5630,5630,5630,5630,0
20230728,105500,433079040,5630,5630,5630,5630,0
20230728,105400,433079040,5630,5640,5640,5630,67
20230728,105300,432701820,5640,5640,5640,5640,0
20230728,105200,432701820,5640,5640,5640,5640,0
20230728,105100,432701820,5640,5640,5640,5640,255
20230728,105000,431263620,5640,5640,5640,5640,395
20230728,104900,429035820,5640,5640,5640,5640,0
20230728,104800,429035820,5640,5640,5640,5640,0
20230728,104700,429035820,5640,5640,5640,5640,50
20230728,104600,428753820,5640,5640,5640,5640,0
20230728,104500,428753820,5640,5630,5640,5630,1018
20230728,104400,423022300,5640,5640,5640,5640,438
20230728,104300,420551980,5640,5640,5640,5640,3586
20230728,104200,400326940,5630,5630,5630,5630,500
20230728,104100,397511940,5630,5630,5630,5630,0
20230728,104000,397511940,5630,5630,5630,5630,20
20230728,103900,397399340,5630,5630,5630,5630,1802
20230728,103800,387254080,5630,5630,5630,5630,0
20230728,103700,387254080,5630,5610,5630,5610,2265
20230728,103600,374532280,5620,5620,5620,5620,0
20230728,103500,374532280,5620,5620,5620,5620,0
20230728,103400,374532280,5620,5620,5620,5620,20
20230728,103300,374419880,5630,5630,5630,5630,0
20230728,103200,374419880,5630,5630,5630,5630,0
20230728,103100,374419880,5630,5630,5630,5630,0
20230728,103000,374419880,5630,5630,5630,5630,455
20230728,102900,371858230,5620,5620,5620,5620,1500
20230728,102800,363428230,5630,5630,5630,5630,5
20230728,102700,363400080,5630,5630,5630,5630,1
20230728,102600,363394450,5630,5630,5630,5630,59
20230728,102500,363062280,5640,5640,5640,5640,0
20230728,102400,363062280,5640,5640,5640,5640,0
20230728,102300,363062280,5640,5640,5640,5640,1
20230728,102200,363056640,5640,5630,5640,5620,294
20230728,102100,361402700,5630,5630,5630,5630,0
20230728,102000,361402700,5630,5630,5630,5630,9
20230728,101900,361352030,5630,5630,5630,5630,1
20230728,101800,361346400,5630,5630,5630,5630,230
20230728,101700,360051500,5630,5630,5630,5630,21
20230728,101600,359933270,5630,5630,5630,5630,9
20230728,101500,359882600,5630,5630,5630,5630,271
20230728,101400,358356870,5630,5630,5630,5630,0
20230728,101300,358356870,5630,5630,5630,5630,0
20230728,101200,358356870,5630,5630,5630,5630,0
20230728,101100,358356870,5630,5630,5630,5630,1017
20230728,101000,352631160,5620,5620,5620,5620,0
20230728,100900,352631160,5620,5620,5620,5620,1
20230728,100800,352625540,5620,5620,5620,5620,60
20230728,100700,352288340,5630,5630,5630,5630,0
20230728,100600,352288340,5630,5630,5630,5630,50
20230728,100500,352006840,5630,5630,5630,5630,0
20230728,100400,352006840,5630,5610,5630,5610,2920
20230728,100300,335597800,5610,5610,5610,5610,0
20230728,100200,335597800,5610,5610,5620,5610,365
20230728,100100,333550050,5610,5610,5610,5610,50
20230728,100000,333269550,5610,5610,5610,5610,409
20230728,095900,330975060,5610,5620,5620,5610,1003
20230728,095800,325348200,5620,5620,5620,5620,0
20230728,095700,325348200,5620,5620,5620,5620,2
20230728,095600,325336960,5620,5600,5620,5600,3549
20230728,095500,305438740,5590,5590,5590,5590,326
20230728,095400,303616400,5570,5570,5570,5570,0
20230728,095300,303616400,5570,5570,5570,5570,540
20230728,095200,300608600,5570,5570,5570,5570,0
20230728,095100,300608600,5570,5570,5570,5570,0
20230728,095000,300608600,5570,5580,5580,5570,425
20230728,094900,298237640,5590,5590,5590,5590,0
20230728,094800,298237640,5590,5590,5590,5590,0
20230728,094700,298237640,5590,5590,5590,5590,0
20230728,094600,298237640,5590,5590,5590,5590,0
20230728,094500,298237640,5590,5590,5590,5590,290
20230728,094400,296616540,5590,5590,5590,5590,0
20230728,094300,296616540,5590,5590,5590,5590,0
20230728,094200,296616540,5590,5590,5590,5590,100
20230728,094100,296057540,5590,5580,5590,5580,1366
20230728,094000,288424600,5580,5580,5580,5580,0
20230728,093900,288424600,5580,5580,5580,5580,719
20230728,093800,284412580,5580,5580,5580,5580,0
20230728,093700,284412580,5580,5560,5580,5560,10000
20230728,093600,228793730,5550,5550,5550,5550,196
20230728,093500,227705930,5550,5550,5550,5550,0
20230728,093400,227705930,5550,5550,5550,5550,1
20230728,093300,227700380,5540,5540,5540,5540,0
20230728,093200,227700380,5540,5540,5540,5540,90
20230728,093100,227201780,5540,5540,5540,5540,230
20230728,093000,225927580,5520,5520,5520,5520,0
20230728,092900,225927580,5520,5520,5520,5520,0
20230728,092800,225927580,5520,5520,5520,5520,19
20230728,092700,225822700,5520,5520,5520,5520,53
20230728,092600,225530140,5520,5520,5520,5520,0
20230728,092500,225530140,5520,5520,5520,5520,0
20230728,092400,225530140,5520,5520,5520,5520,0
20230728,092300,225530140,5520,5520,5520,5520,0
20230728,092200,225530140,5520,5520,5520,5520,0
20230728,092100,225530140,5520,5520,5520,5520,3001
20230728,092000,208964620,5560,5560,5560,5560,0
20230728,091900,208964620,5560,5560,5560,5560,2
20230728,091800,208953500,5530,5540,5560,5510,11271
20230728,091700,146533170,5540,5540,5540,5540,0
20230728,091600,146533170,5540,5540,5540,5540,0
20230728,091500,146533170,5540,5520,5540,5500,9150
20230728,091400,96115330,5530,5520,5530,5520,300
20230728,091300,94457330,5520,5520,5530,5520,269
20230728,091200,92972050,5540,5540,5540,5540,0
20230728,091100,92972050,5540,5540,5540,5540,0
20230728,091000,92972050,5540,5540,5540,5540,10
20230728,090900,92916650,5540,5540,5540,5540,0
20230728,090800,92916650,5540,5530,5540,5530,10247
20230728,090700,36248320,5530,5520,5530,5520,2224
20230728,090600,23950830,5510,5510,5510,5510,1020
20230728,090500,18330630,5500,5510,5510,5500,1205
20230728,090400,11702090,5510,5490,5510,5490,686
20230728,090300,7927980,5500,5500,5500,5500,125
20230728,090200,7240480,5490,5490,5490,5490,25
20230728,090100,7103230,5470,5470,5470,5470,7
20230728,090000,7064940,5460,5470,5470,5460,1292