KissMeData/048470/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191800,67172225,3895,3895,3895,3895,1932
20230728,191700,67172225,3895,3895,3895,3895,0
20230728,191600,67172225,3895,3895,3895,3895,0
20230728,191500,67172225,3895,3895,3895,3895,0
20230728,191400,67172225,3895,3895,3895,3895,0
20230728,191300,67172225,3895,3895,3895,3895,0
20230728,191200,67172225,3895,3895,3895,3895,0
20230728,191100,67172225,3895,3895,3895,3895,0
20230728,191000,67172225,3895,3895,3895,3895,0
20230728,190900,67172225,3895,3895,3895,3895,0
20230728,190800,67172225,3895,3895,3895,3895,0
20230728,190700,67172225,3895,3895,3895,3895,0
20230728,190600,67172225,3895,3895,3895,3895,0
20230728,190500,67172225,3895,3895,3895,3895,0
20230728,190400,67172225,3895,3895,3895,3895,0
20230728,190300,67172225,3895,3895,3895,3895,0
20230728,190200,67172225,3895,3895,3895,3895,0
20230728,190100,67172225,3895,3895,3895,3895,0
20230728,190000,67172225,3895,3895,3895,3895,0
20230728,185900,67172225,3895,3895,3895,3895,0
20230728,185800,67172225,3895,3895,3895,3895,0
20230728,185700,67172225,3895,3895,3895,3895,0
20230728,185600,67172225,3895,3895,3895,3895,0
20230728,185500,67172225,3895,3895,3895,3895,0
20230728,185400,67172225,3895,3895,3895,3895,0
20230728,185300,67172225,3895,3895,3895,3895,0
20230728,185200,67172225,3895,3895,3895,3895,0
20230728,185100,67172225,3895,3895,3895,3895,0
20230728,185000,67172225,3895,3895,3895,3895,0
20230728,184900,67172225,3895,3895,3895,3895,0
20230728,184800,67172225,3895,3895,3895,3895,1932
20230728,184700,67172225,3895,3895,3895,3895,0
20230728,184600,67172225,3895,3895,3895,3895,0
20230728,184500,67172225,3895,3895,3895,3895,0
20230728,184400,67172225,3895,3895,3895,3895,0
20230728,184300,67172225,3895,3895,3895,3895,0
20230728,184200,67172225,3895,3895,3895,3895,0
20230728,184100,67172225,3895,3895,3895,3895,0
20230728,184000,67172225,3895,3895,3895,3895,0
20230728,183900,67172225,3895,3895,3895,3895,0
20230728,183800,67172225,3895,3895,3895,3895,0
20230728,183700,67172225,3895,3895,3895,3895,0
20230728,183600,67172225,3895,3895,3895,3895,0
20230728,183500,67172225,3895,3895,3895,3895,0
20230728,183400,67172225,3895,3895,3895,3895,0
20230728,183300,67172225,3895,3895,3895,3895,0
20230728,183200,67172225,3895,3895,3895,3895,0
20230728,183100,67172225,3895,3895,3895,3895,0
20230728,183000,67172225,3895,3895,3895,3895,0
20230728,182900,67172225,3895,3895,3895,3895,0
20230728,182800,67172225,3895,3895,3895,3895,0
20230728,182700,67172225,3895,3895,3895,3895,0
20230728,182600,67172225,3895,3895,3895,3895,0
20230728,182500,67172225,3895,3895,3895,3895,0
20230728,182400,67172225,3895,3895,3895,3895,0
20230728,182300,67172225,3895,3895,3895,3895,0
20230728,182200,67172225,3895,3895,3895,3895,0
20230728,182100,67172225,3895,3895,3895,3895,0
20230728,182000,67172225,3895,3895,3895,3895,0
20230728,181900,67172225,3895,3895,3895,3895,0
20230728,181800,67172225,3895,3895,3895,3895,1932
20230728,181700,67172225,3895,3895,3895,3895,0
20230728,181600,67172225,3895,3895,3895,3895,0
20230728,181500,67172225,3895,3895,3895,3895,0
20230728,181400,67172225,3895,3895,3895,3895,0
20230728,181300,67172225,3895,3895,3895,3895,0
20230728,181200,67172225,3895,3895,3895,3895,0
20230728,181100,67172225,3895,3895,3895,3895,0
20230728,181000,67172225,3895,3895,3895,3895,0
20230728,180900,67172225,3895,3895,3895,3895,0
20230728,180800,67172225,3895,3895,3895,3895,0
20230728,180700,67172225,3895,3895,3895,3895,0
20230728,180600,67172225,3895,3895,3895,3895,0
20230728,180500,67172225,3895,3895,3895,3895,0
20230728,180400,67172225,3895,3895,3895,3895,0
20230728,180300,67172225,3895,3895,3895,3895,0
20230728,180200,67172225,3895,3895,3895,3895,0
20230728,180100,67172225,3895,3895,3895,3895,0
20230728,180000,67172225,3895,3895,3895,3895,0
20230728,175900,67172225,3895,3895,3895,3895,0
20230728,175800,67172225,3895,3895,3895,3895,0
20230728,175700,67172225,3895,3895,3895,3895,0
20230728,175600,67172225,3895,3895,3895,3895,0
20230728,175500,67172225,3895,3895,3895,3895,0
20230728,175400,67172225,3895,3895,3895,3895,0
20230728,175300,67172225,3895,3895,3895,3895,0
20230728,175200,67172225,3895,3895,3895,3895,0
20230728,175100,67172225,3895,3895,3895,3895,0
20230728,175000,67172225,3895,3895,3895,3895,0
20230728,174900,67172225,3895,3895,3895,3895,0
20230728,174800,67172225,3895,3895,3895,3895,1932
20230728,174700,67172225,3895,3895,3895,3895,0
20230728,174600,67172225,3895,3895,3895,3895,0
20230728,174500,67172225,3895,3895,3895,3895,0
20230728,174400,67172225,3895,3895,3895,3895,0
20230728,174300,67172225,3895,3895,3895,3895,0
20230728,174200,67172225,3895,3895,3895,3895,0
20230728,174100,67172225,3895,3895,3895,3895,0
20230728,174000,67172225,3895,3895,3895,3895,0
20230728,173900,67172225,3895,3895,3895,3895,0
20230728,173800,67172225,3895,3895,3895,3895,0
20230728,173700,67172225,3895,3895,3895,3895,0
20230728,173600,67172225,3895,3895,3895,3895,0
20230728,173500,67172225,3895,3895,3895,3895,0
20230728,173400,67172225,3895,3895,3895,3895,0
20230728,173300,67172225,3895,3895,3895,3895,0
20230728,173200,67172225,3895,3895,3895,3895,0
20230728,173100,67172225,3895,3895,3895,3895,0
20230728,173000,67172225,3895,3895,3895,3895,0
20230728,172900,67172225,3895,3895,3895,3895,0
20230728,172800,67172225,3895,3895,3895,3895,0
20230728,172700,67172225,3895,3895,3895,3895,0
20230728,172600,67172225,3895,3895,3895,3895,0
20230728,172500,67172225,3895,3895,3895,3895,0
20230728,172400,67172225,3895,3895,3895,3895,0
20230728,172300,67172225,3895,3895,3895,3895,0
20230728,172200,67172225,3895,3895,3895,3895,0
20230728,172100,67172225,3895,3895,3895,3895,0
20230728,172000,67172225,3895,3895,3895,3895,0
20230728,171900,67172225,3895,3895,3895,3895,0
20230728,171800,67172225,3895,3895,3895,3895,1932
20230728,171700,67172225,3895,3895,3895,3895,0
20230728,171600,67172225,3895,3895,3895,3895,0
20230728,171500,67172225,3895,3895,3895,3895,0
20230728,171400,67172225,3895,3895,3895,3895,0
20230728,171300,67172225,3895,3895,3895,3895,0
20230728,171200,67172225,3895,3895,3895,3895,0
20230728,171100,67172225,3895,3895,3895,3895,0
20230728,171000,67172225,3895,3895,3895,3895,0
20230728,170900,67172225,3895,3895,3895,3895,0
20230728,170800,67172225,3895,3895,3895,3895,0
20230728,170700,67172225,3895,3895,3895,3895,0
20230728,170600,67172225,3895,3895,3895,3895,0
20230728,170500,67172225,3895,3895,3895,3895,0
20230728,170400,67172225,3895,3895,3895,3895,0
20230728,170300,67172225,3895,3895,3895,3895,0
20230728,170200,67172225,3895,3895,3895,3895,0
20230728,170100,67172225,3895,3895,3895,3895,0
20230728,170000,67172225,3895,3895,3895,3895,0
20230728,165900,67172225,3895,3895,3895,3895,0
20230728,165800,67172225,3895,3895,3895,3895,0
20230728,165700,67172225,3895,3895,3895,3895,0
20230728,165600,67172225,3895,3895,3895,3895,0
20230728,165500,67172225,3895,3895,3895,3895,0
20230728,165400,67172225,3895,3895,3895,3895,0
20230728,165300,67172225,3895,3895,3895,3895,0
20230728,165200,67172225,3895,3895,3895,3895,0
20230728,165100,67172225,3895,3895,3895,3895,0
20230728,165000,67172225,3895,3895,3895,3895,0
20230728,164900,67172225,3895,3895,3895,3895,0
20230728,164800,67172225,3895,3895,3895,3895,1932
20230728,164700,67172225,3895,3895,3895,3895,0
20230728,164600,67172225,3895,3895,3895,3895,0
20230728,164500,67172225,3895,3895,3895,3895,0
20230728,164400,67172225,3895,3895,3895,3895,0
20230728,164300,67172225,3895,3895,3895,3895,0
20230728,164200,67172225,3895,3895,3895,3895,0
20230728,164100,67172225,3895,3895,3895,3895,0
20230728,164000,67172225,3895,3895,3895,3895,0
20230728,163900,67172225,3895,3895,3895,3895,0
20230728,163800,67172225,3895,3895,3895,3895,0
20230728,163700,67172225,3895,3895,3895,3895,0
20230728,163600,67172225,3895,3895,3895,3895,0
20230728,163500,67172225,3895,3895,3895,3895,0
20230728,163400,67172225,3895,3895,3895,3895,0
20230728,163300,67172225,3895,3895,3895,3895,0
20230728,163200,67172225,3895,3895,3895,3895,0
20230728,163100,67172225,3895,3895,3895,3895,0
20230728,163000,67172225,3895,3895,3895,3895,0
20230728,162900,67172225,3895,3895,3895,3895,0
20230728,162800,67172225,3895,3895,3895,3895,0
20230728,162700,67172225,3895,3895,3895,3895,0
20230728,162600,67172225,3895,3895,3895,3895,0
20230728,162500,67172225,3895,3895,3895,3895,0
20230728,162400,67172225,3895,3895,3895,3895,0
20230728,162300,67172225,3895,3895,3895,3895,0
20230728,162200,67172225,3895,3895,3895,3895,0
20230728,162100,67172225,3895,3895,3895,3895,0
20230728,162000,67172225,3895,3895,3895,3895,0
20230728,161900,67172225,3895,3895,3895,3895,0
20230728,161800,67172225,3895,3895,3895,3895,1932
20230728,161700,67172225,3895,3895,3895,3895,0
20230728,161600,67172225,3895,3895,3895,3895,0
20230728,161500,67172225,3895,3895,3895,3895,0
20230728,161400,67172225,3895,3895,3895,3895,0
20230728,161300,67172225,3895,3895,3895,3895,0
20230728,161200,67172225,3895,3895,3895,3895,0
20230728,161100,67172225,3895,3895,3895,3895,0
20230728,161000,67172225,3895,3895,3895,3895,0
20230728,160900,67172225,3895,3895,3895,3895,0
20230728,160800,67172225,3895,3895,3895,3895,0
20230728,160700,67172225,3895,3895,3895,3895,0
20230728,160600,67172225,3895,3895,3895,3895,0
20230728,160500,67172225,3895,3895,3895,3895,0
20230728,160400,67172225,3895,3895,3895,3895,0
20230728,160300,67172225,3895,3895,3895,3895,0
20230728,160200,67172225,3895,3895,3895,3895,0
20230728,160100,67172225,3895,3895,3895,3895,0
20230728,160000,67172225,3895,3895,3895,3895,0
20230728,155900,67172225,3895,3895,3895,3895,0
20230728,155800,67172225,3895,3895,3895,3895,0
20230728,155700,67172225,3895,3895,3895,3895,0
20230728,155600,67172225,3895,3895,3895,3895,0
20230728,155500,67172225,3895,3895,3895,3895,0
20230728,155400,67172225,3895,3895,3895,3895,0
20230728,155300,67172225,3895,3895,3895,3895,0
20230728,155200,67172225,3895,3895,3895,3895,0
20230728,155100,67172225,3895,3895,3895,3895,0
20230728,155000,67172225,3895,3895,3895,3895,0
20230728,154900,67172225,3895,3895,3895,3895,0
20230728,154800,67172225,3895,3895,3895,3895,1932
20230728,154700,67172225,3895,3895,3895,3895,0
20230728,154600,67172225,3895,3895,3895,3895,0
20230728,154500,67172225,3895,3895,3895,3895,0
20230728,154400,67172225,3895,3895,3895,3895,0
20230728,154300,67172225,3895,3895,3895,3895,0
20230728,154200,67172225,3895,3895,3895,3895,0
20230728,154100,67172225,3895,3895,3895,3895,0
20230728,154000,67172225,3895,3895,3895,3895,0
20230728,153900,67172225,3895,3895,3895,3895,0
20230728,153800,67172225,3895,3895,3895,3895,0
20230728,153700,67172225,3895,3895,3895,3895,0
20230728,153600,67172225,3895,3895,3895,3895,0
20230728,153500,67172225,3895,3895,3895,3895,0
20230728,153400,67172225,3895,3895,3895,3895,0
20230728,153300,67172225,3895,3895,3895,3895,0
20230728,153200,67172225,3895,3895,3895,3895,0
20230728,153100,67172225,3895,3895,3895,3895,0
20230728,153000,67172225,3895,3895,3895,3895,1932
20230728,152900,59647085,3880,3880,3880,3880,0
20230728,152800,59647085,3880,3880,3880,3880,0
20230728,152700,59647085,3880,3880,3880,3880,0
20230728,152600,59647085,3880,3880,3880,3880,0
20230728,152500,59647085,3880,3880,3880,3880,0
20230728,152400,59647085,3880,3880,3880,3880,0
20230728,152300,59647085,3880,3880,3880,3880,0
20230728,152200,59647085,3880,3880,3880,3880,0
20230728,152100,59647085,3880,3880,3880,3880,0
20230728,152000,59647085,3880,3880,3880,3880,0
20230728,151900,59647085,3880,3870,3880,3870,353
20230728,151800,58280305,3865,3865,3865,3865,0
20230728,151700,58280305,3865,3865,3865,3865,0
20230728,151600,58280305,3865,3840,3865,3840,1000
20230728,151500,54426445,3820,3820,3820,3820,0
20230728,151400,54426445,3820,3820,3820,3820,0
20230728,151300,54426445,3820,3820,3820,3820,0
20230728,151200,54426445,3820,3820,3820,3820,0
20230728,151100,54426445,3820,3820,3820,3820,2
20230728,151000,54418805,3810,3810,3810,3810,0
20230728,150900,54418805,3810,3810,3810,3810,0
20230728,150800,54418805,3810,3810,3810,3810,0
20230728,150700,54418805,3810,3810,3810,3810,0
20230728,150600,54418805,3810,3810,3810,3810,0
20230728,150500,54418805,3810,3810,3810,3810,0
20230728,150400,54418805,3810,3810,3810,3810,0
20230728,150300,54418805,3810,3815,3815,3810,21
20230728,150200,54338770,3830,3830,3830,3830,261
20230728,150100,53339140,3845,3845,3845,3845,0
20230728,150000,53339140,3845,3845,3845,3845,0
20230728,145900,53339140,3845,3845,3845,3845,10
20230728,145800,53300690,3845,3845,3845,3845,0
20230728,145700,53300690,3845,3840,3845,3840,105
20230728,145600,52897185,3840,3840,3840,3840,0
20230728,145500,52897185,3840,3840,3840,3840,0
20230728,145400,52897185,3840,3840,3840,3840,0
20230728,145300,52897185,3840,3840,3840,3840,0
20230728,145200,52897185,3840,3840,3840,3840,130
20230728,145100,52397985,3830,3830,3830,3830,0
20230728,145000,52397985,3830,3830,3830,3830,0
20230728,144900,52397985,3830,3830,3830,3830,0
20230728,144800,52397985,3830,3830,3830,3830,0
20230728,144700,52397985,3830,3830,3830,3830,0
20230728,144600,52397985,3830,3830,3830,3830,0
20230728,144500,52397985,3830,3830,3830,3830,0
20230728,144400,52397985,3830,3830,3830,3830,0
20230728,144300,52397985,3830,3830,3830,3830,0
20230728,144200,52397985,3830,3830,3830,3830,0
20230728,144100,52397985,3830,3830,3830,3830,0
20230728,144000,52397985,3830,3830,3830,3830,0
20230728,143900,52397985,3830,3830,3830,3830,0
20230728,143800,52397985,3830,3830,3830,3830,0
20230728,143700,52397985,3830,3830,3830,3830,0
20230728,143600,52397985,3830,3830,3830,3830,243
20230728,143500,51467295,3805,3805,3805,3805,0
20230728,143400,51467295,3805,3805,3805,3805,0
20230728,143300,51467295,3805,3805,3805,3805,0
20230728,143200,51467295,3805,3805,3805,3805,0
20230728,143100,51467295,3805,3805,3805,3805,5
20230728,143000,51448270,3805,3805,3805,3805,0
20230728,142900,51448270,3805,3805,3805,3805,0
20230728,142800,51448270,3805,3805,3805,3805,0
20230728,142700,51448270,3805,3805,3805,3805,0
20230728,142600,51448270,3805,3805,3805,3805,0
20230728,142500,51448270,3805,3805,3805,3805,8
20230728,142400,51417830,3805,3805,3805,3805,0
20230728,142300,51417830,3805,3805,3805,3805,0
20230728,142200,51417830,3805,3805,3805,3805,0
20230728,142100,51417830,3805,3805,3805,3805,0
20230728,142000,51417830,3805,3805,3805,3805,0
20230728,141900,51417830,3805,3805,3805,3805,0
20230728,141800,51417830,3805,3805,3805,3805,0
20230728,141700,51417830,3805,3805,3805,3805,0
20230728,141600,51417830,3805,3805,3805,3805,0
20230728,141500,51417830,3805,3805,3805,3805,0
20230728,141400,51417830,3805,3805,3805,3805,3
20230728,141300,51406415,3800,3800,3800,3800,0
20230728,141200,51406415,3800,3800,3800,3800,0
20230728,141100,51406415,3800,3800,3800,3800,0
20230728,141000,51406415,3800,3800,3800,3800,90
20230728,140900,51064415,3785,3785,3785,3785,0
20230728,140800,51064415,3785,3785,3785,3785,0
20230728,140700,51064415,3785,3785,3785,3785,0
20230728,140600,51064415,3785,3820,3820,3785,2300
20230728,140500,42310615,3850,3850,3850,3850,0
20230728,140400,42310615,3850,3850,3850,3850,0
20230728,140300,42310615,3850,3850,3850,3850,0
20230728,140200,42310615,3850,3850,3850,3850,0
20230728,140100,42310615,3850,3850,3850,3850,0
20230728,140000,42310615,3850,3855,3855,3850,748
20230728,135900,39430735,3855,3855,3855,3855,22
20230728,135800,39345925,3850,3850,3850,3850,268
20230728,135700,38314125,3845,3845,3845,3845,15
20230728,135600,38256450,3820,3820,3820,3820,15
20230728,135500,38199150,3850,3850,3850,3850,0
20230728,135400,38199150,3850,3850,3850,3850,0
20230728,135300,38199150,3850,3850,3850,3850,0
20230728,135200,38199150,3850,3850,3850,3850,0
20230728,135100,38199150,3850,3850,3850,3850,0
20230728,135000,38199150,3850,3850,3850,3850,0
20230728,134900,38199150,3850,3850,3850,3850,0
20230728,134800,38199150,3850,3850,3850,3850,32
20230728,134700,38075950,3850,3850,3850,3850,3
20230728,134600,38064400,3835,3835,3835,3835,0
20230728,134500,38064400,3835,3835,3835,3835,0
20230728,134400,38064400,3835,3835,3835,3835,4
20230728,134300,38049060,3815,3815,3815,3815,0
20230728,134200,38049060,3815,3815,3815,3815,0
20230728,134100,38049060,3815,3815,3815,3815,0
20230728,134000,38049060,3815,3815,3815,3815,0
20230728,133900,38049060,3815,3815,3815,3815,0
20230728,133800,38049060,3815,3815,3815,3815,88
20230728,133700,37713340,3815,3815,3815,3815,0
20230728,133600,37713340,3815,3815,3815,3815,944
20230728,133500,34111980,3830,3830,3830,3830,0
20230728,133400,34111980,3830,3830,3830,3830,0
20230728,133300,34111980,3830,3830,3830,3830,0
20230728,133200,34111980,3830,3830,3830,3830,0
20230728,133100,34111980,3830,3830,3830,3830,0
20230728,133000,34111980,3830,3830,3830,3830,0
20230728,132900,34111980,3830,3830,3830,3830,0
20230728,132800,34111980,3830,3830,3830,3830,0
20230728,132700,34111980,3830,3830,3830,3830,0
20230728,132600,34111980,3830,3830,3830,3830,0
20230728,132500,34111980,3830,3830,3830,3830,0
20230728,132400,34111980,3830,3830,3830,3830,0
20230728,132300,34111980,3830,3830,3830,3830,0
20230728,132200,34111980,3830,3830,3830,3830,0
20230728,132100,34111980,3830,3830,3830,3830,0
20230728,132000,34111980,3830,3830,3830,3830,355
20230728,131900,32752330,3850,3850,3850,3850,0
20230728,131800,32752330,3850,3850,3850,3850,0
20230728,131700,32752330,3850,3850,3850,3850,0
20230728,131600,32752330,3850,3850,3850,3850,0
20230728,131500,32752330,3850,3850,3850,3850,0
20230728,131400,32752330,3850,3850,3850,3850,0
20230728,131300,32752330,3850,3850,3850,3850,0
20230728,131200,32752330,3850,3850,3850,3850,0
20230728,131100,32752330,3850,3850,3850,3850,0
20230728,131000,32752330,3850,3850,3850,3850,0
20230728,130900,32752330,3850,3850,3850,3850,0
20230728,130800,32752330,3850,3850,3850,3850,0
20230728,130700,32752330,3850,3850,3850,3850,0
20230728,130600,32752330,3850,3850,3850,3850,0
20230728,130500,32752330,3850,3850,3850,3850,0
20230728,130400,32752330,3850,3845,3850,3845,175
20230728,130300,32078890,3820,3840,3840,3820,278
20230728,130200,31013370,3840,3840,3840,3840,0
20230728,130100,31013370,3840,3840,3840,3840,0
20230728,130000,31013370,3840,3840,3840,3840,0
20230728,125900,31013370,3840,3840,3840,3840,0
20230728,125800,31013370,3840,3840,3840,3840,0
20230728,125700,31013370,3840,3840,3840,3840,0
20230728,125600,31013370,3840,3840,3840,3840,0
20230728,125500,31013370,3840,3840,3840,3840,0
20230728,125400,31013370,3840,3840,3840,3840,100
20230728,125300,30629370,3845,3845,3845,3845,0
20230728,125200,30629370,3845,3845,3845,3845,0
20230728,125100,30629370,3845,3845,3845,3845,0
20230728,125000,30629370,3845,3845,3845,3845,0
20230728,124900,30629370,3845,3845,3845,3845,100
20230728,124800,30244870,3825,3825,3825,3825,100
20230728,124700,29862370,3845,3845,3845,3845,108
20230728,124600,29447110,3845,3845,3845,3845,0
20230728,124500,29447110,3845,3845,3845,3845,0
20230728,124400,29447110,3845,3845,3845,3845,0
20230728,124300,29447110,3845,3845,3845,3845,0
20230728,124200,29447110,3845,3845,3845,3845,0
20230728,124100,29447110,3845,3845,3845,3845,0
20230728,124000,29447110,3845,3845,3845,3845,0
20230728,123900,29447110,3845,3845,3845,3845,0
20230728,123800,29447110,3845,3845,3845,3845,0
20230728,123700,29447110,3845,3845,3845,3845,0
20230728,123600,29447110,3845,3845,3845,3845,0
20230728,123500,29447110,3845,3845,3845,3845,0
20230728,123400,29447110,3845,3845,3845,3845,0
20230728,123300,29447110,3845,3845,3845,3845,0
20230728,123200,29447110,3845,3845,3845,3845,0
20230728,123100,29447110,3845,3845,3845,3845,0
20230728,123000,29447110,3845,3845,3845,3845,50
20230728,122900,29254860,3845,3845,3845,3845,0
20230728,122800,29254860,3845,3845,3845,3845,0
20230728,122700,29254860,3845,3845,3845,3845,0
20230728,122600,29254860,3845,3845,3845,3845,0
20230728,122500,29254860,3845,3845,3845,3845,0
20230728,122400,29254860,3845,3845,3845,3845,0
20230728,122300,29254860,3845,3845,3845,3845,0
20230728,122200,29254860,3845,3845,3845,3845,0
20230728,122100,29254860,3845,3845,3845,3845,0
20230728,122000,29254860,3845,3830,3850,3830,472
20230728,121900,27440140,3825,3825,3825,3825,0
20230728,121800,27440140,3825,3825,3825,3825,0
20230728,121700,27440140,3825,3825,3825,3825,0
20230728,121600,27440140,3825,3805,3825,3805,1374
20230728,121500,22191340,3790,3790,3790,3790,0
20230728,121400,22191340,3790,3790,3790,3790,122
20230728,121300,21728960,3800,3800,3800,3800,75
20230728,121200,21443960,3800,3800,3800,3800,20
20230728,121100,21367960,3805,3805,3805,3805,0
20230728,121000,21367960,3805,3805,3805,3805,0
20230728,120900,21367960,3805,3805,3805,3805,0
20230728,120800,21367960,3805,3805,3805,3805,0
20230728,120700,21367960,3805,3805,3805,3805,0
20230728,120600,21367960,3805,3805,3805,3805,2
20230728,120500,21360350,3800,3800,3800,3800,4
20230728,120400,21345150,3800,3800,3800,3800,0
20230728,120300,21345150,3800,3800,3800,3800,0
20230728,120200,21345150,3800,3800,3800,3800,0
20230728,120100,21345150,3800,3800,3800,3800,0
20230728,120000,21345150,3800,3800,3800,3800,0
20230728,115900,21345150,3800,3800,3800,3800,0
20230728,115800,21345150,3800,3800,3800,3800,0
20230728,115700,21345150,3800,3800,3800,3800,0
20230728,115600,21345150,3800,3800,3800,3800,70
20230728,115500,21079150,3800,3800,3800,3800,0
20230728,115400,21079150,3800,3800,3800,3800,0
20230728,115300,21079150,3800,3800,3800,3800,108
20230728,115200,20668750,3810,3805,3810,3805,10
20230728,115100,20630690,3805,3805,3805,3805,1
20230728,115000,20626885,3800,3800,3800,3800,25
20230728,114900,20531885,3800,3800,3800,3800,0
20230728,114800,20531885,3800,3800,3800,3800,0
20230728,114700,20531885,3800,3800,3800,3800,0
20230728,114600,20531885,3800,3800,3800,3800,0
20230728,114500,20531885,3800,3800,3800,3800,0
20230728,114400,20531885,3800,3800,3800,3800,0
20230728,114300,20531885,3800,3800,3800,3800,0
20230728,114200,20531885,3800,3800,3800,3800,0
20230728,114100,20531885,3800,3800,3800,3800,0
20230728,114000,20531885,3800,3800,3800,3800,0
20230728,113900,20531885,3800,3800,3800,3800,1
20230728,113800,20528085,3805,3805,3805,3805,0
20230728,113700,20528085,3805,3805,3805,3805,0
20230728,113600,20528085,3805,3805,3805,3805,0
20230728,113500,20528085,3805,3805,3805,3805,8
20230728,113400,20497645,3805,3805,3805,3805,0
20230728,113300,20497645,3805,3805,3805,3805,0
20230728,113200,20497645,3805,3805,3805,3805,0
20230728,113100,20497645,3805,3805,3805,3805,2
20230728,113000,20490035,3800,3800,3800,3800,0
20230728,112900,20490035,3800,3800,3800,3800,0
20230728,112800,20490035,3800,3800,3800,3800,0
20230728,112700,20490035,3800,3800,3800,3800,1
20230728,112600,20486235,3780,3780,3780,3780,0
20230728,112500,20486235,3780,3780,3780,3780,0
20230728,112400,20486235,3780,3785,3785,3780,20
20230728,112300,20410625,3800,3800,3800,3800,0
20230728,112200,20410625,3800,3800,3800,3800,0
20230728,112100,20410625,3800,3800,3800,3800,0
20230728,112000,20410625,3800,3800,3800,3800,0
20230728,111900,20410625,3800,3800,3800,3800,0
20230728,111800,20410625,3800,3800,3800,3800,0
20230728,111700,20410625,3800,3800,3800,3800,0
20230728,111600,20410625,3800,3800,3800,3800,0
20230728,111500,20410625,3800,3800,3800,3800,0
20230728,111400,20410625,3800,3800,3800,3800,0
20230728,111300,20410625,3800,3800,3800,3800,0
20230728,111200,20410625,3800,3800,3800,3800,0
20230728,111100,20410625,3800,3800,3800,3800,0
20230728,111000,20410625,3800,3800,3800,3800,0
20230728,110900,20410625,3800,3800,3800,3800,0
20230728,110800,20410625,3800,3800,3800,3800,0
20230728,110700,20410625,3800,3800,3800,3800,0
20230728,110600,20410625,3800,3800,3800,3800,239
20230728,110500,19502425,3800,3800,3800,3800,0
20230728,110400,19502425,3800,3800,3800,3800,0
20230728,110300,19502425,3800,3800,3800,3800,0
20230728,110200,19502425,3800,3800,3800,3800,0
20230728,110100,19502425,3800,3800,3800,3800,0
20230728,110000,19502425,3800,3800,3800,3800,0
20230728,105900,19502425,3800,3800,3800,3800,0
20230728,105800,19502425,3800,3800,3800,3800,0
20230728,105700,19502425,3800,3800,3800,3800,0
20230728,105600,19502425,3800,3800,3800,3800,0
20230728,105500,19502425,3800,3800,3800,3800,498
20230728,105400,17610025,3800,3800,3800,3800,3
20230728,105300,17598625,3800,3800,3800,3800,0
20230728,105200,17598625,3800,3800,3800,3800,1
20230728,105100,17594825,3765,3765,3765,3765,0
20230728,105000,17594825,3765,3765,3765,3765,0
20230728,104900,17594825,3765,3765,3765,3765,0
20230728,104800,17594825,3765,3765,3765,3765,0
20230728,104700,17594825,3765,3765,3765,3765,0
20230728,104600,17594825,3765,3765,3765,3765,0
20230728,104500,17594825,3765,3765,3765,3765,0
20230728,104400,17594825,3765,3765,3765,3765,0
20230728,104300,17594825,3765,3765,3765,3765,0
20230728,104200,17594825,3765,3765,3765,3765,0
20230728,104100,17594825,3765,3765,3765,3765,0
20230728,104000,17594825,3765,3765,3765,3765,0
20230728,103900,17594825,3765,3765,3765,3765,0
20230728,103800,17594825,3765,3765,3765,3765,2
20230728,103700,17587295,3765,3765,3765,3765,0
20230728,103600,17587295,3765,3765,3765,3765,0
20230728,103500,17587295,3765,3765,3765,3765,0
20230728,103400,17587295,3765,3765,3765,3765,0
20230728,103300,17587295,3765,3765,3765,3765,0
20230728,103200,17587295,3765,3765,3765,3765,0
20230728,103100,17587295,3765,3765,3765,3765,54
20230728,103000,17383985,3805,3805,3805,3805,0
20230728,102900,17383985,3805,3805,3805,3805,0
20230728,102800,17383985,3805,3805,3805,3805,1
20230728,102700,17380180,3790,3790,3790,3790,0
20230728,102600,17380180,3790,3790,3790,3790,305
20230728,102500,16224230,3790,3790,3790,3790,0
20230728,102400,16224230,3790,3790,3790,3790,0
20230728,102300,16224230,3790,3790,3790,3790,0
20230728,102200,16224230,3790,3790,3790,3790,0
20230728,102100,16224230,3790,3790,3790,3790,0
20230728,102000,16224230,3790,3790,3790,3790,0
20230728,101900,16224230,3790,3790,3790,3790,0
20230728,101800,16224230,3790,3790,3790,3790,0
20230728,101700,16224230,3790,3790,3790,3790,0
20230728,101600,16224230,3790,3790,3790,3790,1250
20230728,101500,11486730,3785,3780,3785,3780,418
20230728,101400,9905790,3780,3780,3780,3780,0
20230728,101300,9905790,3780,3780,3780,3780,0
20230728,101200,9905790,3780,3780,3780,3780,0
20230728,101100,9905790,3780,3780,3780,3780,0
20230728,101000,9905790,3780,3780,3780,3780,0
20230728,100900,9905790,3780,3775,3780,3775,84
20230728,100800,9588630,3785,3785,3785,3785,0
20230728,100700,9588630,3785,3785,3785,3785,0
20230728,100600,9588630,3785,3785,3785,3785,0
20230728,100500,9588630,3785,3785,3785,3785,0
20230728,100400,9588630,3785,3785,3785,3785,0
20230728,100300,9588630,3785,3785,3785,3785,1
20230728,100200,9584845,3790,3790,3790,3790,0
20230728,100100,9584845,3790,3790,3790,3790,0
20230728,100000,9584845,3790,3790,3790,3790,0
20230728,095900,9584845,3790,3790,3790,3790,0
20230728,095800,9584845,3790,3790,3790,3790,0
20230728,095700,9584845,3790,3790,3790,3790,0
20230728,095600,9584845,3790,3790,3790,3790,0
20230728,095500,9584845,3790,3790,3790,3790,0
20230728,095400,9584845,3790,3790,3790,3790,0
20230728,095300,9584845,3790,3790,3790,3790,0
20230728,095200,9584845,3790,3790,3790,3790,0
20230728,095100,9584845,3790,3790,3790,3790,0
20230728,095000,9584845,3790,3790,3790,3790,1
20230728,094900,9581055,3680,3680,3680,3680,0
20230728,094800,9581055,3680,3680,3680,3680,0
20230728,094700,9581055,3680,3750,3750,3680,1355
20230728,094600,4563710,3805,3805,3805,3805,0
20230728,094500,4563710,3805,3805,3805,3805,0
20230728,094400,4563710,3805,3805,3805,3805,0
20230728,094300,4563710,3805,3805,3805,3805,0
20230728,094200,4563710,3805,3805,3805,3805,0
20230728,094100,4563710,3805,3805,3805,3805,0
20230728,094000,4563710,3805,3805,3805,3805,0
20230728,093900,4563710,3805,3805,3805,3805,0
20230728,093800,4563710,3805,3805,3805,3805,0
20230728,093700,4563710,3805,3805,3805,3805,0
20230728,093600,4563710,3805,3805,3805,3805,0
20230728,093500,4563710,3805,3805,3805,3805,0
20230728,093400,4563710,3805,3805,3805,3805,0
20230728,093300,4563710,3805,3805,3805,3805,0
20230728,093200,4563710,3805,3805,3805,3805,0
20230728,093100,4563710,3805,3805,3805,3805,0
20230728,093000,4563710,3805,3805,3805,3805,4
20230728,092900,4548490,3805,3805,3805,3805,0
20230728,092800,4548490,3805,3805,3805,3805,0
20230728,092700,4548490,3805,3805,3805,3805,0
20230728,092600,4548490,3805,3805,3805,3805,0
20230728,092500,4548490,3805,3805,3805,3805,5
20230728,092400,4529465,3805,3805,3805,3805,0
20230728,092300,4529465,3805,3805,3805,3805,1
20230728,092200,4525660,3795,3795,3795,3795,0
20230728,092100,4525660,3795,3795,3795,3795,0
20230728,092000,4525660,3795,3795,3795,3795,0
20230728,091900,4525660,3795,3795,3795,3795,0
20230728,091800,4525660,3795,3795,3795,3795,1
20230728,091700,4521865,3795,3795,3795,3795,0
20230728,091600,4521865,3795,3795,3795,3795,27
20230728,091500,4419400,3800,3800,3800,3800,4
20230728,091400,4404200,3800,3800,3800,3800,2
20230728,091300,4396600,3800,3800,3800,3800,2
20230728,091200,4389000,3800,3800,3800,3800,0
20230728,091100,4389000,3800,3800,3800,3800,0
20230728,091000,4389000,3800,3800,3800,3800,0
20230728,090900,4389000,3800,3800,3800,3800,0
20230728,090800,4389000,3800,3800,3800,3800,0
20230728,090700,4389000,3800,3800,3800,3800,1000
20230728,090600,589000,3800,3800,3800,3800,0
20230728,090500,589000,3800,3800,3800,3800,21
20230728,090400,509200,3800,3800,3800,3800,0
20230728,090300,509200,3800,3800,3800,3800,0
20230728,090200,509200,3800,3800,3800,3800,1
20230728,090100,505400,3800,3800,3800,3800,0
20230728,090000,505400,3800,3800,3800,3800,133