KissMeData/017480/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185600,88834045,5130,5130,5130,5130,141
20230728,185500,88834045,5130,5130,5130,5130,0
20230728,185400,88834045,5130,5130,5130,5130,0
20230728,185300,88834045,5130,5130,5130,5130,0
20230728,185200,88834045,5130,5130,5130,5130,0
20230728,185100,88834045,5130,5130,5130,5130,0
20230728,185000,88834045,5130,5130,5130,5130,0
20230728,184900,88834045,5130,5130,5130,5130,0
20230728,184800,88834045,5130,5130,5130,5130,0
20230728,184700,88834045,5130,5130,5130,5130,0
20230728,184600,88834045,5130,5130,5130,5130,0
20230728,184500,88834045,5130,5130,5130,5130,0
20230728,184400,88834045,5130,5130,5130,5130,0
20230728,184300,88834045,5130,5130,5130,5130,0
20230728,184200,88834045,5130,5130,5130,5130,0
20230728,184100,88834045,5130,5130,5130,5130,0
20230728,184000,88834045,5130,5130,5130,5130,0
20230728,183900,88834045,5130,5130,5130,5130,0
20230728,183800,88834045,5130,5130,5130,5130,0
20230728,183700,88834045,5130,5130,5130,5130,0
20230728,183600,88834045,5130,5130,5130,5130,0
20230728,183500,88834045,5130,5130,5130,5130,0
20230728,183400,88834045,5130,5130,5130,5130,0
20230728,183300,88834045,5130,5130,5130,5130,0
20230728,183200,88834045,5130,5130,5130,5130,0
20230728,183100,88834045,5130,5130,5130,5130,0
20230728,183000,88834045,5130,5130,5130,5130,0
20230728,182900,88834045,5130,5130,5130,5130,0
20230728,182800,88834045,5130,5130,5130,5130,0
20230728,182700,88834045,5130,5130,5130,5130,0
20230728,182600,88834045,5130,5130,5130,5130,141
20230728,182500,88834045,5130,5130,5130,5130,0
20230728,182400,88834045,5130,5130,5130,5130,0
20230728,182300,88834045,5130,5130,5130,5130,0
20230728,182200,88834045,5130,5130,5130,5130,0
20230728,182100,88834045,5130,5130,5130,5130,0
20230728,182000,88834045,5130,5130,5130,5130,0
20230728,181900,88834045,5130,5130,5130,5130,0
20230728,181800,88834045,5130,5130,5130,5130,0
20230728,181700,88834045,5130,5130,5130,5130,0
20230728,181600,88834045,5130,5130,5130,5130,0
20230728,181500,88834045,5130,5130,5130,5130,0
20230728,181400,88834045,5130,5130,5130,5130,0
20230728,181300,88834045,5130,5130,5130,5130,0
20230728,181200,88834045,5130,5130,5130,5130,0
20230728,181100,88834045,5130,5130,5130,5130,0
20230728,181000,88834045,5130,5130,5130,5130,0
20230728,180900,88834045,5130,5130,5130,5130,0
20230728,180800,88834045,5130,5130,5130,5130,0
20230728,180700,88834045,5130,5130,5130,5130,0
20230728,180600,88834045,5130,5130,5130,5130,0
20230728,180500,88834045,5130,5130,5130,5130,0
20230728,180400,88834045,5130,5130,5130,5130,0
20230728,180300,88834045,5130,5130,5130,5130,0
20230728,180200,88834045,5130,5130,5130,5130,0
20230728,180100,88834045,5130,5130,5130,5130,0
20230728,180000,88834045,5130,5130,5130,5130,0
20230728,175900,88834045,5130,5130,5130,5130,0
20230728,175800,88834045,5130,5130,5130,5130,0
20230728,175700,88834045,5130,5130,5130,5130,0
20230728,175600,88834045,5130,5130,5130,5130,141
20230728,175500,88834045,5130,5130,5130,5130,0
20230728,175400,88834045,5130,5130,5130,5130,0
20230728,175300,88834045,5130,5130,5130,5130,0
20230728,175200,88834045,5130,5130,5130,5130,0
20230728,175100,88834045,5130,5130,5130,5130,0
20230728,175000,88834045,5130,5130,5130,5130,0
20230728,174900,88834045,5130,5130,5130,5130,0
20230728,174800,88834045,5130,5130,5130,5130,0
20230728,174700,88834045,5130,5130,5130,5130,0
20230728,174600,88834045,5130,5130,5130,5130,0
20230728,174500,88834045,5130,5130,5130,5130,0
20230728,174400,88834045,5130,5130,5130,5130,0
20230728,174300,88834045,5130,5130,5130,5130,0
20230728,174200,88834045,5130,5130,5130,5130,0
20230728,174100,88834045,5130,5130,5130,5130,0
20230728,174000,88834045,5130,5130,5130,5130,0
20230728,173900,88834045,5130,5130,5130,5130,0
20230728,173800,88834045,5130,5130,5130,5130,0
20230728,173700,88834045,5130,5130,5130,5130,0
20230728,173600,88834045,5130,5130,5130,5130,0
20230728,173500,88834045,5130,5130,5130,5130,0
20230728,173400,88834045,5130,5130,5130,5130,0
20230728,173300,88834045,5130,5130,5130,5130,0
20230728,173200,88834045,5130,5130,5130,5130,0
20230728,173100,88834045,5130,5130,5130,5130,0
20230728,173000,88834045,5130,5130,5130,5130,0
20230728,172900,88834045,5130,5130,5130,5130,0
20230728,172800,88834045,5130,5130,5130,5130,0
20230728,172700,88834045,5130,5130,5130,5130,0
20230728,172600,88834045,5130,5130,5130,5130,141
20230728,172500,88834045,5130,5130,5130,5130,0
20230728,172400,88834045,5130,5130,5130,5130,0
20230728,172300,88834045,5130,5130,5130,5130,0
20230728,172200,88834045,5130,5130,5130,5130,0
20230728,172100,88834045,5130,5130,5130,5130,0
20230728,172000,88834045,5130,5130,5130,5130,0
20230728,171900,88834045,5130,5130,5130,5130,0
20230728,171800,88834045,5130,5130,5130,5130,0
20230728,171700,88834045,5130,5130,5130,5130,0
20230728,171600,88834045,5130,5130,5130,5130,0
20230728,171500,88834045,5130,5130,5130,5130,0
20230728,171400,88834045,5130,5130,5130,5130,0
20230728,171300,88834045,5130,5130,5130,5130,0
20230728,171200,88834045,5130,5130,5130,5130,0
20230728,171100,88834045,5130,5130,5130,5130,0
20230728,171000,88834045,5130,5130,5130,5130,0
20230728,170900,88834045,5130,5130,5130,5130,0
20230728,170800,88834045,5130,5130,5130,5130,0
20230728,170700,88834045,5130,5130,5130,5130,0
20230728,170600,88834045,5130,5130,5130,5130,0
20230728,170500,88834045,5130,5130,5130,5130,0
20230728,170400,88834045,5130,5130,5130,5130,0
20230728,170300,88834045,5130,5130,5130,5130,0
20230728,170200,88834045,5130,5130,5130,5130,0
20230728,170100,88834045,5130,5130,5130,5130,0
20230728,170000,88834045,5130,5130,5130,5130,0
20230728,165900,88834045,5130,5130,5130,5130,0
20230728,165800,88834045,5130,5130,5130,5130,0
20230728,165700,88834045,5130,5130,5130,5130,0
20230728,165600,88834045,5130,5130,5130,5130,141
20230728,165500,88834045,5130,5130,5130,5130,0
20230728,165400,88834045,5130,5130,5130,5130,0
20230728,165300,88834045,5130,5130,5130,5130,0
20230728,165200,88834045,5130,5130,5130,5130,0
20230728,165100,88834045,5130,5130,5130,5130,0
20230728,165000,88834045,5130,5130,5130,5130,0
20230728,164900,88834045,5130,5130,5130,5130,0
20230728,164800,88834045,5130,5130,5130,5130,0
20230728,164700,88834045,5130,5130,5130,5130,0
20230728,164600,88834045,5130,5130,5130,5130,0
20230728,164500,88834045,5130,5130,5130,5130,0
20230728,164400,88834045,5130,5130,5130,5130,0
20230728,164300,88834045,5130,5130,5130,5130,0
20230728,164200,88834045,5130,5130,5130,5130,0
20230728,164100,88834045,5130,5130,5130,5130,0
20230728,164000,88834045,5130,5130,5130,5130,0
20230728,163900,88834045,5130,5130,5130,5130,0
20230728,163800,88834045,5130,5130,5130,5130,0
20230728,163700,88834045,5130,5130,5130,5130,0
20230728,163600,88834045,5130,5130,5130,5130,0
20230728,163500,88834045,5130,5130,5130,5130,0
20230728,163400,88834045,5130,5130,5130,5130,0
20230728,163300,88834045,5130,5130,5130,5130,0
20230728,163200,88834045,5130,5130,5130,5130,0
20230728,163100,88834045,5130,5130,5130,5130,0
20230728,163000,88834045,5130,5130,5130,5130,0
20230728,162900,88834045,5130,5130,5130,5130,0
20230728,162800,88834045,5130,5130,5130,5130,0
20230728,162700,88834045,5130,5130,5130,5130,0
20230728,162600,88834045,5130,5130,5130,5130,141
20230728,162500,88834045,5130,5130,5130,5130,0
20230728,162400,88834045,5130,5130,5130,5130,0
20230728,162300,88834045,5130,5130,5130,5130,0
20230728,162200,88834045,5130,5130,5130,5130,0
20230728,162100,88834045,5130,5130,5130,5130,0
20230728,162000,88834045,5130,5130,5130,5130,0
20230728,161900,88834045,5130,5130,5130,5130,0
20230728,161800,88834045,5130,5130,5130,5130,0
20230728,161700,88834045,5130,5130,5130,5130,0
20230728,161600,88834045,5130,5130,5130,5130,0
20230728,161500,88834045,5130,5130,5130,5130,0
20230728,161400,88834045,5130,5130,5130,5130,0
20230728,161300,88834045,5130,5130,5130,5130,0
20230728,161200,88834045,5130,5130,5130,5130,0
20230728,161100,88834045,5130,5130,5130,5130,0
20230728,161000,88834045,5130,5130,5130,5130,0
20230728,160900,88834045,5130,5130,5130,5130,0
20230728,160800,88834045,5130,5130,5130,5130,0
20230728,160700,88834045,5130,5130,5130,5130,0
20230728,160600,88834045,5130,5130,5130,5130,0
20230728,160500,88834045,5130,5130,5130,5130,0
20230728,160400,88834045,5130,5130,5130,5130,0
20230728,160300,88834045,5130,5130,5130,5130,0
20230728,160200,88834045,5130,5130,5130,5130,0
20230728,160100,88834045,5130,5130,5130,5130,0
20230728,160000,88834045,5130,5130,5130,5130,0
20230728,155900,88834045,5130,5130,5130,5130,0
20230728,155800,88834045,5130,5130,5130,5130,0
20230728,155700,88834045,5130,5130,5130,5130,0
20230728,155600,88834045,5130,5130,5130,5130,141
20230728,155500,88834045,5130,5130,5130,5130,0
20230728,155400,88834045,5130,5130,5130,5130,0
20230728,155300,88834045,5130,5130,5130,5130,0
20230728,155200,88834045,5130,5130,5130,5130,0
20230728,155100,88834045,5130,5130,5130,5130,0
20230728,155000,88834045,5130,5130,5130,5130,0
20230728,154900,88834045,5130,5130,5130,5130,0
20230728,154800,88834045,5130,5130,5130,5130,0
20230728,154700,88834045,5130,5130,5130,5130,0
20230728,154600,88834045,5130,5130,5130,5130,0
20230728,154500,88834045,5130,5130,5130,5130,0
20230728,154400,88834045,5130,5130,5130,5130,0
20230728,154300,88834045,5130,5130,5130,5130,0
20230728,154200,88834045,5130,5130,5130,5130,0
20230728,154100,88834045,5130,5130,5130,5130,0
20230728,154000,88834045,5130,5130,5130,5130,0
20230728,153900,88834045,5130,5130,5130,5130,0
20230728,153800,88834045,5130,5130,5130,5130,0
20230728,153700,88834045,5130,5130,5130,5130,0
20230728,153600,88834045,5130,5130,5130,5130,0
20230728,153500,88834045,5130,5130,5130,5130,0
20230728,153400,88834045,5130,5130,5130,5130,0
20230728,153300,88834045,5130,5130,5130,5130,0
20230728,153200,88834045,5130,5130,5130,5130,0
20230728,153100,88834045,5130,5130,5130,5130,0
20230728,153000,88834045,5130,5130,5130,5130,141
20230728,152900,88110715,5090,5090,5090,5090,0
20230728,152800,88110715,5090,5090,5090,5090,0
20230728,152700,88110715,5090,5090,5090,5090,0
20230728,152600,88110715,5090,5090,5090,5090,0
20230728,152500,88110715,5090,5090,5090,5090,0
20230728,152400,88110715,5090,5090,5090,5090,0
20230728,152300,88110715,5090,5090,5090,5090,0
20230728,152200,88110715,5090,5090,5090,5090,0
20230728,152100,88110715,5090,5090,5090,5090,0
20230728,152000,88110715,5090,5090,5090,5090,0
20230728,151900,88110715,5090,5120,5120,5090,432
20230728,151800,85908095,5140,5140,5140,5140,0
20230728,151700,85908095,5140,5140,5140,5140,0
20230728,151600,85908095,5140,5140,5140,5140,0
20230728,151500,85908095,5140,5140,5140,5140,0
20230728,151400,85908095,5140,5140,5140,5140,39
20230728,151300,85707635,5140,5140,5140,5140,0
20230728,151200,85707635,5140,5140,5140,5140,2
20230728,151100,85697355,5140,5140,5140,5140,9
20230728,151000,85651095,5140,5140,5140,5140,0
20230728,150900,85651095,5140,5140,5140,5140,3
20230728,150800,85635675,5140,5140,5140,5140,0
20230728,150700,85635675,5140,5140,5140,5140,0
20230728,150600,85635675,5140,5140,5140,5140,0
20230728,150500,85635675,5140,5140,5140,5140,0
20230728,150400,85635675,5140,5140,5140,5140,0
20230728,150300,85635675,5140,5140,5140,5140,0
20230728,150200,85635675,5140,5140,5140,5140,0
20230728,150100,85635675,5140,5140,5140,5140,0
20230728,150000,85635675,5140,5140,5140,5140,0
20230728,145900,85635675,5140,5140,5140,5140,106
20230728,145800,85090835,5140,5130,5140,5130,43
20230728,145700,84870215,5120,5110,5120,5110,486
20230728,145600,82383465,5110,5110,5110,5110,8
20230728,145500,82342585,5120,5120,5120,5120,0
20230728,145400,82342585,5120,5120,5120,5120,0
20230728,145300,82342585,5120,5120,5120,5120,2
20230728,145200,82332345,5110,5110,5110,5110,0
20230728,145100,82332345,5110,5110,5110,5110,0
20230728,145000,82332345,5110,5110,5110,5110,0
20230728,144900,82332345,5110,5110,5110,5110,0
20230728,144800,82332345,5110,5110,5110,5110,0
20230728,144700,82332345,5110,5110,5110,5110,0
20230728,144600,82332345,5110,5110,5110,5110,113
20230728,144500,81754915,5130,5130,5130,5130,0
20230728,144400,81754915,5130,5130,5130,5130,9
20230728,144300,81708745,5120,5120,5120,5120,0
20230728,144200,81708745,5120,5120,5120,5120,0
20230728,144100,81708745,5120,5120,5120,5120,0
20230728,144000,81708745,5120,5110,5120,5110,15
20230728,143900,81631965,5110,5110,5110,5110,200
20230728,143800,80609965,5110,5110,5110,5110,0
20230728,143700,80609965,5110,5110,5110,5110,0
20230728,143600,80609965,5110,5110,5110,5110,0
20230728,143500,80609965,5110,5110,5110,5110,0
20230728,143400,80609965,5110,5110,5110,5110,0
20230728,143300,80609965,5110,5110,5110,5110,0
20230728,143200,80609965,5110,5110,5110,5110,0
20230728,143100,80609965,5110,5110,5110,5110,0
20230728,143000,80609965,5110,5110,5110,5110,180
20230728,142900,79690165,5110,5110,5110,5110,0
20230728,142800,79690165,5110,5110,5110,5110,0
20230728,142700,79690165,5110,5110,5110,5110,0
20230728,142600,79690165,5110,5110,5110,5110,0
20230728,142500,79690165,5110,5110,5110,5110,0
20230728,142400,79690165,5110,5110,5110,5110,0
20230728,142300,79690165,5110,5110,5110,5110,0
20230728,142200,79690165,5110,5110,5110,5110,0
20230728,142100,79690165,5110,5110,5110,5110,0
20230728,142000,79690165,5110,5110,5110,5110,0
20230728,141900,79690165,5110,5110,5110,5110,1
20230728,141800,79685055,5110,5110,5110,5110,0
20230728,141700,79685055,5110,5110,5110,5110,0
20230728,141600,79685055,5110,5110,5110,5110,97
20230728,141500,79189385,5110,5110,5110,5110,15
20230728,141400,79112735,5130,5130,5130,5130,0
20230728,141300,79112735,5130,5130,5130,5130,20
20230728,141200,79010135,5140,5140,5140,5140,2
20230728,141100,78999855,5140,5140,5140,5140,0
20230728,141000,78999855,5140,5140,5140,5140,0
20230728,140900,78999855,5140,5090,5140,5090,2000
20230728,140800,68763285,5090,5090,5090,5090,0
20230728,140700,68763285,5090,5090,5090,5090,0
20230728,140600,68763285,5090,5090,5090,5090,0
20230728,140500,68763285,5090,5090,5090,5090,0
20230728,140400,68763285,5090,5090,5090,5090,20
20230728,140300,68661485,5090,5090,5090,5090,440
20230728,140200,66421885,5090,5090,5090,5090,0
20230728,140100,66421885,5090,5090,5090,5090,0
20230728,140000,66421885,5090,5090,5090,5090,0
20230728,135900,66421885,5090,5090,5090,5090,0
20230728,135800,66421885,5090,5090,5090,5090,759
20230728,135700,62558575,5090,5090,5090,5090,0
20230728,135600,62558575,5090,5090,5090,5090,0
20230728,135500,62558575,5090,5090,5090,5090,0
20230728,135400,62558575,5090,5090,5090,5090,0
20230728,135300,62558575,5090,5090,5090,5090,0
20230728,135200,62558575,5090,5090,5090,5090,0
20230728,135100,62558575,5090,5090,5090,5090,0
20230728,135000,62558575,5090,5090,5090,5090,0
20230728,134900,62558575,5090,5090,5090,5090,0
20230728,134800,62558575,5090,5090,5090,5090,4
20230728,134700,62538215,5090,5090,5090,5090,198
20230728,134600,61530395,5090,5090,5090,5090,0
20230728,134500,61530395,5090,5090,5090,5090,0
20230728,134400,61530395,5090,5090,5090,5090,0
20230728,134300,61530395,5090,5090,5090,5090,0
20230728,134200,61530395,5090,5090,5090,5090,44
20230728,134100,61306435,5090,5090,5090,5090,0
20230728,134000,61306435,5090,5090,5090,5090,0
20230728,133900,61306435,5090,5090,5090,5090,0
20230728,133800,61306435,5090,5090,5090,5090,0
20230728,133700,61306435,5090,5090,5090,5090,0
20230728,133600,61306435,5090,5090,5090,5090,2
20230728,133500,61296255,5090,5090,5090,5090,0
20230728,133400,61296255,5090,5090,5090,5090,0
20230728,133300,61296255,5090,5090,5090,5090,20
20230728,133200,61194455,5090,5090,5090,5090,0
20230728,133100,61194455,5090,5090,5090,5090,0
20230728,133000,61194455,5090,5090,5090,5090,1
20230728,132900,61189365,5090,5090,5090,5090,4
20230728,132800,61169005,5060,5060,5060,5060,0
20230728,132700,61169005,5060,5060,5060,5060,0
20230728,132600,61169005,5060,5060,5060,5060,0
20230728,132500,61169005,5060,5060,5060,5060,0
20230728,132400,61169005,5060,5060,5060,5060,0
20230728,132300,61169005,5060,5060,5060,5060,0
20230728,132200,61169005,5060,5060,5060,5060,0
20230728,132100,61169005,5060,5060,5060,5060,0
20230728,132000,61169005,5060,5060,5060,5060,0
20230728,131900,61169005,5060,5070,5070,5060,516
20230728,131800,58557515,5070,5070,5070,5070,0
20230728,131700,58557515,5070,5070,5070,5070,0
20230728,131600,58557515,5070,5070,5070,5070,1
20230728,131500,58552445,5090,5090,5090,5090,0
20230728,131400,58552445,5090,5090,5090,5090,2
20230728,131300,58542265,5070,5070,5070,5070,0
20230728,131200,58542265,5070,5070,5070,5070,0
20230728,131100,58542265,5070,5070,5070,5070,200
20230728,131000,57528265,5080,5080,5080,5080,0
20230728,130900,57528265,5080,5080,5080,5080,0
20230728,130800,57528265,5080,5080,5080,5080,0
20230728,130700,57528265,5080,5080,5080,5080,0
20230728,130600,57528265,5080,5080,5080,5080,0
20230728,130500,57528265,5080,5080,5080,5080,0
20230728,130400,57528265,5080,5080,5080,5080,0
20230728,130300,57528265,5080,5080,5080,5080,1
20230728,130200,57523185,5090,5090,5090,5090,0
20230728,130100,57523185,5090,5080,5090,5080,2
20230728,130000,57513015,5060,5060,5060,5060,0
20230728,125900,57513015,5060,5060,5060,5060,0
20230728,125800,57513015,5060,5060,5060,5060,55
20230728,125700,57234715,5090,5090,5090,5090,0
20230728,125600,57234715,5090,5090,5090,5090,0
20230728,125500,57234715,5090,5090,5090,5090,0
20230728,125400,57234715,5090,5090,5090,5090,0
20230728,125300,57234715,5090,5090,5090,5090,0
20230728,125200,57234715,5090,5090,5090,5090,0
20230728,125100,57234715,5090,5090,5090,5090,0
20230728,125000,57234715,5090,5090,5090,5090,0
20230728,124900,57234715,5090,5090,5090,5090,0
20230728,124800,57234715,5090,5090,5090,5090,0
20230728,124700,57234715,5090,5090,5090,5090,0
20230728,124600,57234715,5090,5090,5090,5090,0
20230728,124500,57234715,5090,5090,5090,5090,0
20230728,124400,57234715,5090,5090,5090,5090,0
20230728,124300,57234715,5090,5090,5090,5090,0
20230728,124200,57234715,5090,5090,5090,5050,2465
20230728,124100,44771035,5090,5090,5090,5090,0
20230728,124000,44771035,5090,5090,5090,5090,0
20230728,123900,44771035,5090,5090,5090,5090,0
20230728,123800,44771035,5090,5090,5090,5090,0
20230728,123700,44771035,5090,5090,5090,5090,0
20230728,123600,44771035,5090,5090,5090,5090,0
20230728,123500,44771035,5090,5090,5090,5090,15
20230728,123400,44694685,5090,5090,5090,5090,0
20230728,123300,44694685,5090,5090,5090,5090,0
20230728,123200,44694685,5090,5090,5090,5090,1
20230728,123100,44689595,5100,5100,5100,5100,0
20230728,123000,44689595,5100,5100,5100,5100,1
20230728,122900,44684495,5100,5100,5100,5100,0
20230728,122800,44684495,5100,5100,5100,5100,0
20230728,122700,44684495,5100,5100,5100,5100,0
20230728,122600,44684495,5100,5100,5100,5100,0
20230728,122500,44684495,5100,5100,5100,5100,0
20230728,122400,44684495,5100,5100,5100,5100,0
20230728,122300,44684495,5100,5100,5100,5100,247
20230728,122200,43424795,5120,5120,5120,5120,0
20230728,122100,43424795,5120,5120,5120,5120,0
20230728,122000,43424795,5120,5120,5120,5120,0
20230728,121900,43424795,5120,5120,5120,5120,0
20230728,121800,43424795,5120,5120,5120,5120,0
20230728,121700,43424795,5120,5120,5120,5120,0
20230728,121600,43424795,5120,5130,5130,5120,93
20230728,121500,42948575,5120,5120,5120,5120,0
20230728,121400,42948575,5120,5120,5120,5120,0
20230728,121300,42948575,5120,5120,5120,5120,629
20230728,121200,39728095,5120,5120,5120,5120,0
20230728,121100,39728095,5120,5120,5120,5120,1
20230728,121000,39722975,5120,5120,5120,5120,0
20230728,120900,39722975,5120,5120,5120,5120,0
20230728,120800,39722975,5120,5120,5120,5120,0
20230728,120700,39722975,5120,5120,5120,5120,40
20230728,120600,39518175,5110,5110,5110,5110,1
20230728,120500,39513065,5110,5110,5110,5110,0
20230728,120400,39513065,5110,5110,5110,5110,0
20230728,120300,39513065,5110,5110,5110,5110,0
20230728,120200,39513065,5110,5110,5110,5110,0
20230728,120100,39513065,5110,5110,5110,5110,0
20230728,120000,39513065,5110,5110,5110,5110,0
20230728,115900,39513065,5110,5110,5110,5110,0
20230728,115800,39513065,5110,5110,5110,5110,0
20230728,115700,39513065,5110,5110,5110,5110,0
20230728,115600,39513065,5110,5110,5110,5110,0
20230728,115500,39513065,5110,5110,5110,5110,0
20230728,115400,39513065,5110,5110,5110,5110,0
20230728,115300,39513065,5110,5110,5110,5110,0
20230728,115200,39513065,5110,5110,5110,5110,0
20230728,115100,39513065,5110,5110,5110,5110,0
20230728,115000,39513065,5110,5110,5110,5110,0
20230728,114900,39513065,5110,5110,5110,5110,0
20230728,114800,39513065,5110,5110,5110,5110,0
20230728,114700,39513065,5110,5110,5110,5110,0
20230728,114600,39513065,5110,5110,5110,5110,0
20230728,114500,39513065,5110,5110,5110,5110,20
20230728,114400,39410865,5110,5110,5110,5110,0
20230728,114300,39410865,5110,5110,5110,5110,0
20230728,114200,39410865,5110,5110,5110,5110,0
20230728,114100,39410865,5110,5110,5110,5110,0
20230728,114000,39410865,5110,5110,5110,5110,0
20230728,113900,39410865,5110,5110,5110,5110,0
20230728,113800,39410865,5110,5110,5110,5110,0
20230728,113700,39410865,5110,5110,5110,5110,0
20230728,113600,39410865,5110,5110,5110,5110,0
20230728,113500,39410865,5110,5110,5110,5110,0
20230728,113400,39410865,5110,5110,5110,5110,0
20230728,113300,39410865,5110,5110,5110,5110,1
20230728,113200,39405755,5110,5110,5110,5110,0
20230728,113100,39405755,5110,5110,5110,5110,2
20230728,113000,39395535,5110,5110,5110,5110,5
20230728,112900,39369985,5110,5110,5110,5110,5
20230728,112800,39344435,5120,5120,5120,5120,100
20230728,112700,38832435,5120,5120,5120,5120,0
20230728,112600,38832435,5120,5120,5120,5120,0
20230728,112500,38832435,5120,5120,5120,5120,1
20230728,112400,38827315,5120,5120,5120,5120,200
20230728,112300,37803315,5120,5120,5120,5120,0
20230728,112200,37803315,5120,5120,5120,5120,0
20230728,112100,37803315,5120,5120,5120,5120,2
20230728,112000,37793075,5120,5120,5120,5120,0
20230728,111900,37793075,5120,5120,5120,5120,0
20230728,111800,37793075,5120,5120,5120,5120,0
20230728,111700,37793075,5120,5120,5120,5120,0
20230728,111600,37793075,5120,5120,5120,5120,150
20230728,111500,37025075,5120,5120,5120,5120,0
20230728,111400,37025075,5120,5120,5120,5120,0
20230728,111300,37025075,5120,5120,5120,5120,100
20230728,111200,36513075,5120,5120,5120,5120,0
20230728,111100,36513075,5120,5120,5120,5120,0
20230728,111000,36513075,5120,5120,5120,5120,0
20230728,110900,36513075,5120,5120,5120,5120,0
20230728,110800,36513075,5120,5120,5120,5120,0
20230728,110700,36513075,5120,5120,5120,5120,0
20230728,110600,36513075,5120,5120,5120,5120,0
20230728,110500,36513075,5120,5120,5120,5120,0
20230728,110400,36513075,5120,5120,5120,5120,0
20230728,110300,36513075,5120,5120,5120,5120,0
20230728,110200,36513075,5120,5120,5120,5120,0
20230728,110100,36513075,5120,5120,5120,5120,100
20230728,110000,36001075,5120,5120,5120,5120,200
20230728,105900,34977075,5110,5110,5110,5110,0
20230728,105800,34977075,5110,5110,5110,5110,0
20230728,105700,34977075,5110,5110,5110,5110,0
20230728,105600,34977075,5110,5110,5110,5110,0
20230728,105500,34977075,5110,5110,5110,5110,263
20230728,105400,33633145,5110,5110,5110,5110,0
20230728,105300,33633145,5110,5110,5110,5110,0
20230728,105200,33633145,5110,5110,5110,5110,0
20230728,105100,33633145,5110,5110,5110,5110,5
20230728,105000,33607595,5110,5110,5110,5110,0
20230728,104900,33607595,5110,5110,5110,5110,0
20230728,104800,33607595,5110,5110,5110,5110,0
20230728,104700,33607595,5110,5110,5110,5110,0
20230728,104600,33607595,5110,5110,5110,5110,2
20230728,104500,33597375,5120,5120,5120,5120,0
20230728,104400,33597375,5120,5120,5120,5120,0
20230728,104300,33597375,5120,5120,5120,5120,0
20230728,104200,33597375,5120,5120,5120,5120,0
20230728,104100,33597375,5120,5120,5120,5120,0
20230728,104000,33597375,5120,5120,5120,5120,100
20230728,103900,33085375,5120,5120,5120,5100,410
20230728,103800,30993915,5120,5120,5120,5120,42
20230728,103700,30778875,5110,5110,5110,5110,1203
20230728,103600,24631545,5100,5100,5100,5100,568
20230728,103500,21734745,5100,5100,5100,5100,618
20230728,103400,18582945,5100,5100,5100,5100,19
20230728,103300,18486045,5100,5100,5100,5100,0
20230728,103200,18486045,5100,5100,5100,5100,0
20230728,103100,18486045,5100,5100,5100,5100,0
20230728,103000,18486045,5100,5100,5100,5100,3
20230728,102900,18470745,5090,5090,5090,5090,8
20230728,102800,18430025,5090,5090,5090,5090,0
20230728,102700,18430025,5090,5090,5090,5090,0
20230728,102600,18430025,5090,5090,5090,5090,0
20230728,102500,18430025,5090,5090,5090,5090,0
20230728,102400,18430025,5090,5090,5090,5090,14
20230728,102300,18358765,5090,5090,5090,5090,0
20230728,102200,18358765,5090,5090,5090,5090,2
20230728,102100,18348585,5090,5090,5090,5090,0
20230728,102000,18348585,5090,5090,5090,5090,359
20230728,101900,16521275,5090,5070,5090,5070,285
20230728,101800,15073125,5070,5070,5070,5070,3
20230728,101700,15057915,5060,5060,5060,5060,0
20230728,101600,15057915,5060,5060,5060,5060,0
20230728,101500,15057915,5060,5060,5060,5060,0
20230728,101400,15057915,5060,5060,5060,5060,0
20230728,101300,15057915,5060,5060,5060,5060,0
20230728,101200,15057915,5060,5060,5060,5060,235
20230728,101100,13868815,5060,5060,5060,5060,5
20230728,101000,13843515,5060,5060,5060,5060,59
20230728,100900,13544975,5070,5070,5070,5070,0
20230728,100800,13544975,5070,5070,5070,5070,69
20230728,100700,13195145,5050,5050,5050,5050,12
20230728,100600,13134545,5050,5050,5050,5050,3
20230728,100500,13119395,5050,5050,5050,5050,0
20230728,100400,13119395,5050,5050,5050,5050,0
20230728,100300,13119395,5050,5050,5050,5050,100
20230728,100200,12614395,5050,5050,5050,5050,0
20230728,100100,12614395,5050,5050,5050,5050,0
20230728,100000,12614395,5050,5050,5050,5050,140
20230728,095900,11907395,5050,5050,5050,5050,0
20230728,095800,11907395,5050,5050,5050,5050,0
20230728,095700,11907395,5050,5050,5050,5050,0
20230728,095600,11907395,5050,5050,5050,5050,0
20230728,095500,11907395,5050,5050,5050,5050,0
20230728,095400,11907395,5050,5050,5050,5050,150
20230728,095300,11149895,5040,5040,5040,5040,186
20230728,095200,10212455,5050,5050,5050,5050,154
20230728,095100,9434755,5080,5080,5080,5080,0
20230728,095000,9434755,5080,5080,5080,5080,0
20230728,094900,9434755,5080,5080,5080,5080,0
20230728,094800,9434755,5080,5080,5080,5080,0
20230728,094700,9434755,5080,5080,5080,5080,0
20230728,094600,9434755,5080,5080,5080,5080,10
20230728,094500,9383955,5080,5080,5080,5080,0
20230728,094400,9383955,5080,5080,5080,5080,0
20230728,094300,9383955,5080,5080,5080,5080,0
20230728,094200,9383955,5080,5080,5080,5080,0
20230728,094100,9383955,5080,5080,5080,5080,37
20230728,094000,9195995,5050,5050,5050,5050,10
20230728,093900,9145495,5080,5080,5080,5080,0
20230728,093800,9145495,5080,5080,5080,5080,0
20230728,093700,9145495,5080,5080,5080,5080,0
20230728,093600,9145495,5080,5080,5080,5080,72
20230728,093500,8779735,5080,5080,5080,5080,0
20230728,093400,8779735,5080,5080,5080,5080,0
20230728,093300,8779735,5080,5080,5080,5080,0
20230728,093200,8779735,5080,5080,5080,5080,0
20230728,093100,8779735,5080,5080,5080,5080,1
20230728,093000,8774655,5080,5080,5080,5080,1
20230728,092900,8769575,5080,5080,5080,5080,55
20230728,092800,8490175,5050,5050,5050,5050,50
20230728,092700,8237675,5080,5080,5080,5080,0
20230728,092600,8237675,5080,5080,5080,5080,160
20230728,092500,7424875,5080,5080,5080,5080,0
20230728,092400,7424875,5080,5080,5080,5080,19
20230728,092300,7328355,5050,5050,5050,5050,0
20230728,092200,7328355,5050,5050,5050,5050,0
20230728,092100,7328355,5050,5050,5050,5050,51
20230728,092000,7070805,5090,5090,5090,5090,0
20230728,091900,7070805,5090,5090,5090,5090,3
20230728,091800,7055535,5080,5080,5080,5080,248
20230728,091700,5795695,5080,5080,5080,5080,0
20230728,091600,5795695,5080,5080,5080,5080,0
20230728,091500,5795695,5080,5080,5080,5080,0
20230728,091400,5795695,5080,5070,5090,5070,179
20230728,091300,4885975,5090,5020,5090,5000,73
20230728,091200,4518885,5100,5100,5100,5100,0
20230728,091100,4518885,5100,5060,5100,5060,121
20230728,091000,3904625,5060,5050,5060,5050,210
20230728,090900,2844025,5050,5050,5050,5050,5
20230728,090800,2818775,5050,5050,5050,5050,0
20230728,090700,2818775,5050,5050,5050,5050,0
20230728,090600,2818775,5050,5040,5050,5040,30
20230728,090500,2667475,5060,5060,5060,5060,0
20230728,090400,2667475,5060,5060,5060,5060,0
20230728,090300,2667475,5060,5060,5060,5060,0
20230728,090200,2667475,5060,5060,5060,5060,74
20230728,090100,2293035,5080,5080,5080,5080,0
20230728,090000,2293035,5080,4965,5080,4965,457