KissMeData/093190/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194400,156864880,5740,5740,5740,5740,43
20230728,194300,156864880,5740,5740,5740,5740,0
20230728,194200,156864880,5740,5740,5740,5740,0
20230728,194100,156864880,5740,5740,5740,5740,0
20230728,194000,156864880,5740,5740,5740,5740,0
20230728,193900,156864880,5740,5740,5740,5740,0
20230728,193800,156864880,5740,5740,5740,5740,0
20230728,193700,156864880,5740,5740,5740,5740,0
20230728,193600,156864880,5740,5740,5740,5740,0
20230728,193500,156864880,5740,5740,5740,5740,0
20230728,193400,156864880,5740,5740,5740,5740,0
20230728,193300,156864880,5740,5740,5740,5740,0
20230728,193200,156864880,5740,5740,5740,5740,0
20230728,193100,156864880,5740,5740,5740,5740,0
20230728,193000,156864880,5740,5740,5740,5740,0
20230728,192900,156864880,5740,5740,5740,5740,0
20230728,192800,156864880,5740,5740,5740,5740,0
20230728,192700,156864880,5740,5740,5740,5740,0
20230728,192600,156864880,5740,5740,5740,5740,0
20230728,192500,156864880,5740,5740,5740,5740,0
20230728,192400,156864880,5740,5740,5740,5740,0
20230728,192300,156864880,5740,5740,5740,5740,0
20230728,192200,156864880,5740,5740,5740,5740,0
20230728,192100,156864880,5740,5740,5740,5740,0
20230728,192000,156864880,5740,5740,5740,5740,0
20230728,191900,156864880,5740,5740,5740,5740,0
20230728,191800,156864880,5740,5740,5740,5740,0
20230728,191700,156864880,5740,5740,5740,5740,0
20230728,191600,156864880,5740,5740,5740,5740,0
20230728,191500,156864880,5740,5740,5740,5740,0
20230728,191400,156864880,5740,5740,5740,5740,43
20230728,191300,156864880,5740,5740,5740,5740,0
20230728,191200,156864880,5740,5740,5740,5740,0
20230728,191100,156864880,5740,5740,5740,5740,0
20230728,191000,156864880,5740,5740,5740,5740,0
20230728,190900,156864880,5740,5740,5740,5740,0
20230728,190800,156864880,5740,5740,5740,5740,0
20230728,190700,156864880,5740,5740,5740,5740,0
20230728,190600,156864880,5740,5740,5740,5740,0
20230728,190500,156864880,5740,5740,5740,5740,0
20230728,190400,156864880,5740,5740,5740,5740,0
20230728,190300,156864880,5740,5740,5740,5740,0
20230728,190200,156864880,5740,5740,5740,5740,0
20230728,190100,156864880,5740,5740,5740,5740,0
20230728,190000,156864880,5740,5740,5740,5740,0
20230728,185900,156864880,5740,5740,5740,5740,0
20230728,185800,156864880,5740,5740,5740,5740,0
20230728,185700,156864880,5740,5740,5740,5740,0
20230728,185600,156864880,5740,5740,5740,5740,0
20230728,185500,156864880,5740,5740,5740,5740,0
20230728,185400,156864880,5740,5740,5740,5740,0
20230728,185300,156864880,5740,5740,5740,5740,0
20230728,185200,156864880,5740,5740,5740,5740,0
20230728,185100,156864880,5740,5740,5740,5740,0
20230728,185000,156864880,5740,5740,5740,5740,0
20230728,184900,156864880,5740,5740,5740,5740,0
20230728,184800,156864880,5740,5740,5740,5740,0
20230728,184700,156864880,5740,5740,5740,5740,0
20230728,184600,156864880,5740,5740,5740,5740,0
20230728,184500,156864880,5740,5740,5740,5740,0
20230728,184400,156864880,5740,5740,5740,5740,43
20230728,184300,156864880,5740,5740,5740,5740,0
20230728,184200,156864880,5740,5740,5740,5740,0
20230728,184100,156864880,5740,5740,5740,5740,0
20230728,184000,156864880,5740,5740,5740,5740,0
20230728,183900,156864880,5740,5740,5740,5740,0
20230728,183800,156864880,5740,5740,5740,5740,0
20230728,183700,156864880,5740,5740,5740,5740,0
20230728,183600,156864880,5740,5740,5740,5740,0
20230728,183500,156864880,5740,5740,5740,5740,0
20230728,183400,156864880,5740,5740,5740,5740,0
20230728,183300,156864880,5740,5740,5740,5740,0
20230728,183200,156864880,5740,5740,5740,5740,0
20230728,183100,156864880,5740,5740,5740,5740,0
20230728,183000,156864880,5740,5740,5740,5740,0
20230728,182900,156864880,5740,5740,5740,5740,0
20230728,182800,156864880,5740,5740,5740,5740,0
20230728,182700,156864880,5740,5740,5740,5740,0
20230728,182600,156864880,5740,5740,5740,5740,0
20230728,182500,156864880,5740,5740,5740,5740,0
20230728,182400,156864880,5740,5740,5740,5740,0
20230728,182300,156864880,5740,5740,5740,5740,0
20230728,182200,156864880,5740,5740,5740,5740,0
20230728,182100,156864880,5740,5740,5740,5740,0
20230728,182000,156864880,5740,5740,5740,5740,0
20230728,181900,156864880,5740,5740,5740,5740,0
20230728,181800,156864880,5740,5740,5740,5740,0
20230728,181700,156864880,5740,5740,5740,5740,0
20230728,181600,156864880,5740,5740,5740,5740,0
20230728,181500,156864880,5740,5740,5740,5740,0
20230728,181400,156864880,5740,5740,5740,5740,43
20230728,181300,156864880,5740,5740,5740,5740,0
20230728,181200,156864880,5740,5740,5740,5740,0
20230728,181100,156864880,5740,5740,5740,5740,0
20230728,181000,156864880,5740,5740,5740,5740,0
20230728,180900,156864880,5740,5740,5740,5740,0
20230728,180800,156864880,5740,5740,5740,5740,0
20230728,180700,156864880,5740,5740,5740,5740,0
20230728,180600,156864880,5740,5740,5740,5740,0
20230728,180500,156864880,5740,5740,5740,5740,0
20230728,180400,156864880,5740,5740,5740,5740,0
20230728,180300,156864880,5740,5740,5740,5740,0
20230728,180200,156864880,5740,5740,5740,5740,0
20230728,180100,156864880,5740,5740,5740,5740,0
20230728,180000,156864880,5740,5740,5740,5740,0
20230728,175900,156864880,5740,5740,5740,5740,0
20230728,175800,156864880,5740,5740,5740,5740,0
20230728,175700,156864880,5740,5740,5740,5740,0
20230728,175600,156864880,5740,5740,5740,5740,0
20230728,175500,156864880,5740,5740,5740,5740,0
20230728,175400,156864880,5740,5740,5740,5740,0
20230728,175300,156864880,5740,5740,5740,5740,0
20230728,175200,156864880,5740,5740,5740,5740,0
20230728,175100,156864880,5740,5740,5740,5740,0
20230728,175000,156864880,5740,5740,5740,5740,0
20230728,174900,156864880,5740,5740,5740,5740,0
20230728,174800,156864880,5740,5740,5740,5740,0
20230728,174700,156864880,5740,5740,5740,5740,0
20230728,174600,156864880,5740,5740,5740,5740,0
20230728,174500,156864880,5740,5740,5740,5740,0
20230728,174400,156864880,5740,5740,5740,5740,43
20230728,174300,156864880,5740,5740,5740,5740,0
20230728,174200,156864880,5740,5740,5740,5740,0
20230728,174100,156864880,5740,5740,5740,5740,0
20230728,174000,156864880,5740,5740,5740,5740,0
20230728,173900,156864880,5740,5740,5740,5740,0
20230728,173800,156864880,5740,5740,5740,5740,0
20230728,173700,156864880,5740,5740,5740,5740,0
20230728,173600,156864880,5740,5740,5740,5740,0
20230728,173500,156864880,5740,5740,5740,5740,0
20230728,173400,156864880,5740,5740,5740,5740,0
20230728,173300,156864880,5740,5740,5740,5740,0
20230728,173200,156864880,5740,5740,5740,5740,0
20230728,173100,156864880,5740,5740,5740,5740,0
20230728,173000,156864880,5740,5740,5740,5740,0
20230728,172900,156864880,5740,5740,5740,5740,0
20230728,172800,156864880,5740,5740,5740,5740,0
20230728,172700,156864880,5740,5740,5740,5740,0
20230728,172600,156864880,5740,5740,5740,5740,0
20230728,172500,156864880,5740,5740,5740,5740,0
20230728,172400,156864880,5740,5740,5740,5740,0
20230728,172300,156864880,5740,5740,5740,5740,0
20230728,172200,156864880,5740,5740,5740,5740,0
20230728,172100,156864880,5740,5740,5740,5740,0
20230728,172000,156864880,5740,5740,5740,5740,0
20230728,171900,156864880,5740,5740,5740,5740,0
20230728,171800,156864880,5740,5740,5740,5740,0
20230728,171700,156864880,5740,5740,5740,5740,0
20230728,171600,156864880,5740,5740,5740,5740,0
20230728,171500,156864880,5740,5740,5740,5740,0
20230728,171400,156864880,5740,5740,5740,5740,43
20230728,171300,156864880,5740,5740,5740,5740,0
20230728,171200,156864880,5740,5740,5740,5740,0
20230728,171100,156864880,5740,5740,5740,5740,0
20230728,171000,156864880,5740,5740,5740,5740,0
20230728,170900,156864880,5740,5740,5740,5740,0
20230728,170800,156864880,5740,5740,5740,5740,0
20230728,170700,156864880,5740,5740,5740,5740,0
20230728,170600,156864880,5740,5740,5740,5740,0
20230728,170500,156864880,5740,5740,5740,5740,0
20230728,170400,156864880,5740,5740,5740,5740,0
20230728,170300,156864880,5740,5740,5740,5740,0
20230728,170200,156864880,5740,5740,5740,5740,0
20230728,170100,156864880,5740,5740,5740,5740,0
20230728,170000,156864880,5740,5740,5740,5740,0
20230728,165900,156864880,5740,5740,5740,5740,0
20230728,165800,156864880,5740,5740,5740,5740,0
20230728,165700,156864880,5740,5740,5740,5740,0
20230728,165600,156864880,5740,5740,5740,5740,0
20230728,165500,156864880,5740,5740,5740,5740,0
20230728,165400,156864880,5740,5740,5740,5740,0
20230728,165300,156864880,5740,5740,5740,5740,0
20230728,165200,156864880,5740,5740,5740,5740,0
20230728,165100,156864880,5740,5740,5740,5740,0
20230728,165000,156864880,5740,5740,5740,5740,0
20230728,164900,156864880,5740,5740,5740,5740,0
20230728,164800,156864880,5740,5740,5740,5740,0
20230728,164700,156864880,5740,5740,5740,5740,0
20230728,164600,156864880,5740,5740,5740,5740,0
20230728,164500,156864880,5740,5740,5740,5740,0
20230728,164400,156864880,5740,5740,5740,5740,43
20230728,164300,156864880,5740,5740,5740,5740,0
20230728,164200,156864880,5740,5740,5740,5740,0
20230728,164100,156864880,5740,5740,5740,5740,0
20230728,164000,156864880,5740,5740,5740,5740,0
20230728,163900,156864880,5740,5740,5740,5740,0
20230728,163800,156864880,5740,5740,5740,5740,0
20230728,163700,156864880,5740,5740,5740,5740,0
20230728,163600,156864880,5740,5740,5740,5740,0
20230728,163500,156864880,5740,5740,5740,5740,0
20230728,163400,156864880,5740,5740,5740,5740,0
20230728,163300,156864880,5740,5740,5740,5740,0
20230728,163200,156864880,5740,5740,5740,5740,0
20230728,163100,156864880,5740,5740,5740,5740,0
20230728,163000,156864880,5740,5740,5740,5740,0
20230728,162900,156864880,5740,5740,5740,5740,0
20230728,162800,156864880,5740,5740,5740,5740,0
20230728,162700,156864880,5740,5740,5740,5740,0
20230728,162600,156864880,5740,5740,5740,5740,0
20230728,162500,156864880,5740,5740,5740,5740,0
20230728,162400,156864880,5740,5740,5740,5740,0
20230728,162300,156864880,5740,5740,5740,5740,0
20230728,162200,156864880,5740,5740,5740,5740,0
20230728,162100,156864880,5740,5740,5740,5740,0
20230728,162000,156864880,5740,5740,5740,5740,0
20230728,161900,156864880,5740,5740,5740,5740,0
20230728,161800,156864880,5740,5740,5740,5740,0
20230728,161700,156864880,5740,5740,5740,5740,0
20230728,161600,156864880,5740,5740,5740,5740,0
20230728,161500,156864880,5740,5740,5740,5740,0
20230728,161400,156864880,5740,5740,5740,5740,43
20230728,161300,156864880,5740,5740,5740,5740,0
20230728,161200,156864880,5740,5740,5740,5740,0
20230728,161100,156864880,5740,5740,5740,5740,0
20230728,161000,156864880,5740,5740,5740,5740,0
20230728,160900,156864880,5740,5740,5740,5740,0
20230728,160800,156864880,5740,5740,5740,5740,0
20230728,160700,156864880,5740,5740,5740,5740,0
20230728,160600,156864880,5740,5740,5740,5740,0
20230728,160500,156864880,5740,5740,5740,5740,0
20230728,160400,156864880,5740,5740,5740,5740,0
20230728,160300,156864880,5740,5740,5740,5740,0
20230728,160200,156864880,5740,5740,5740,5740,0
20230728,160100,156864880,5740,5740,5740,5740,0
20230728,160000,156864880,5740,5740,5740,5740,0
20230728,155900,156864880,5740,5740,5740,5740,0
20230728,155800,156864880,5740,5740,5740,5740,0
20230728,155700,156864880,5740,5740,5740,5740,0
20230728,155600,156864880,5740,5740,5740,5740,0
20230728,155500,156864880,5740,5740,5740,5740,0
20230728,155400,156864880,5740,5740,5740,5740,0
20230728,155300,156864880,5740,5740,5740,5740,0
20230728,155200,156864880,5740,5740,5740,5740,0
20230728,155100,156864880,5740,5740,5740,5740,0
20230728,155000,156864880,5740,5740,5740,5740,0
20230728,154900,156864880,5740,5740,5740,5740,0
20230728,154800,156864880,5740,5740,5740,5740,0
20230728,154700,156864880,5740,5740,5740,5740,0
20230728,154600,156864880,5740,5740,5740,5740,0
20230728,154500,156864880,5740,5740,5740,5740,0
20230728,154400,156864880,5740,5740,5740,5740,43
20230728,154300,156864880,5740,5740,5740,5740,0
20230728,154200,156864880,5740,5740,5740,5740,0
20230728,154100,156864880,5740,5740,5740,5740,0
20230728,154000,156864880,5740,5740,5740,5740,0
20230728,153900,156864880,5740,5740,5740,5740,0
20230728,153800,156864880,5740,5740,5740,5740,0
20230728,153700,156864880,5740,5740,5740,5740,0
20230728,153600,156864880,5740,5740,5740,5740,0
20230728,153500,156864880,5740,5740,5740,5740,0
20230728,153400,156864880,5740,5740,5740,5740,0
20230728,153300,156864880,5740,5740,5740,5740,0
20230728,153200,156864880,5740,5740,5740,5740,0
20230728,153100,156864880,5740,5740,5740,5740,0
20230728,153000,156864880,5740,5740,5740,5740,43
20230728,152900,156618060,5740,5740,5740,5740,0
20230728,152800,156618060,5740,5740,5740,5740,0
20230728,152700,156618060,5740,5740,5740,5740,0
20230728,152600,156618060,5740,5740,5740,5740,0
20230728,152500,156618060,5740,5740,5740,5740,0
20230728,152400,156618060,5740,5740,5740,5740,0
20230728,152300,156618060,5740,5740,5740,5740,0
20230728,152200,156618060,5740,5740,5740,5740,0
20230728,152100,156618060,5740,5740,5740,5740,0
20230728,152000,156618060,5740,5740,5740,5740,0
20230728,151900,156618060,5740,5740,5740,5740,6
20230728,151800,156583620,5740,5740,5740,5740,14
20230728,151700,156503260,5740,5740,5740,5740,0
20230728,151600,156503260,5740,5740,5740,5740,19
20230728,151500,156394200,5700,5700,5700,5700,351
20230728,151400,154393500,5680,5710,5710,5680,776
20230728,151300,149973830,5740,5720,5740,5720,229
20230728,151200,148663750,5730,5730,5730,5730,0
20230728,151100,148663750,5730,5730,5730,5730,0
20230728,151000,148663750,5730,5730,5730,5730,0
20230728,150900,148663750,5730,5730,5730,5730,36
20230728,150800,148457470,5720,5720,5720,5720,7
20230728,150700,148417430,5720,5720,5720,5720,0
20230728,150600,148417430,5720,5720,5720,5720,0
20230728,150500,148417430,5720,5720,5720,5720,3
20230728,150400,148400270,5720,5720,5720,5720,97
20230728,150300,147845430,5720,5720,5720,5720,0
20230728,150200,147845430,5720,5720,5720,5720,0
20230728,150100,147845430,5720,5720,5720,5720,0
20230728,150000,147845430,5720,5720,5720,5720,0
20230728,145900,147845430,5720,5720,5720,5720,0
20230728,145800,147845430,5720,5720,5720,5720,0
20230728,145700,147845430,5720,5720,5720,5720,322
20230728,145600,146003590,5730,5730,5730,5730,50
20230728,145500,145717090,5710,5710,5710,5710,0
20230728,145400,145717090,5710,5710,5710,5710,0
20230728,145300,145717090,5710,5710,5710,5710,0
20230728,145200,145717090,5710,5710,5710,5710,0
20230728,145100,145717090,5710,5710,5710,5710,699
20230728,145000,141725800,5700,5700,5700,5700,0
20230728,144900,141725800,5700,5710,5710,5700,35
20230728,144800,141526290,5710,5710,5710,5710,0
20230728,144700,141526290,5710,5710,5710,5710,0
20230728,144600,141526290,5710,5710,5710,5710,710
20230728,144500,137472190,5740,5740,5740,5740,0
20230728,144400,137472190,5740,5740,5740,5740,0
20230728,144300,137472190,5740,5740,5740,5740,0
20230728,144200,137472190,5740,5740,5740,5740,0
20230728,144100,137472190,5740,5740,5740,5740,47
20230728,144000,137202410,5720,5720,5720,5720,0
20230728,143900,137202410,5720,5720,5720,5720,0
20230728,143800,137202410,5720,5720,5720,5720,0
20230728,143700,137202410,5720,5720,5720,5720,0
20230728,143600,137202410,5720,5720,5720,5720,0
20230728,143500,137202410,5720,5720,5720,5720,0
20230728,143400,137202410,5720,5720,5720,5720,0
20230728,143300,137202410,5720,5720,5720,5720,0
20230728,143200,137202410,5720,5730,5730,5720,200
20230728,143100,136058390,5740,5740,5740,5740,0
20230728,143000,136058390,5740,5740,5740,5740,1
20230728,142900,136052650,5740,5740,5740,5740,540
20230728,142800,132953050,5760,5760,5760,5760,1
20230728,142700,132947290,5750,5750,5750,5750,0
20230728,142600,132947290,5750,5750,5750,5750,0
20230728,142500,132947290,5750,5750,5750,5750,1
20230728,142400,132941540,5760,5760,5760,5760,20
20230728,142300,132826340,5760,5760,5760,5760,0
20230728,142200,132826340,5760,5760,5760,5760,0
20230728,142100,132826340,5760,5760,5760,5760,0
20230728,142000,132826340,5760,5760,5760,5760,0
20230728,141900,132826340,5760,5760,5760,5760,72
20230728,141800,132411620,5770,5770,5770,5770,0
20230728,141700,132411620,5770,5770,5770,5770,0
20230728,141600,132411620,5770,5770,5770,5770,0
20230728,141500,132411620,5770,5770,5770,5770,1
20230728,141400,132405850,5770,5770,5770,5770,0
20230728,141300,132405850,5770,5770,5770,5770,0
20230728,141200,132405850,5770,5770,5770,5770,1
20230728,141100,132400080,5770,5770,5770,5770,0
20230728,141000,132400080,5770,5770,5770,5770,0
20230728,140900,132400080,5770,5770,5770,5770,0
20230728,140800,132400080,5770,5770,5770,5770,0
20230728,140700,132400080,5770,5770,5770,5770,0
20230728,140600,132400080,5770,5770,5770,5770,20
20230728,140500,132284680,5770,5770,5770,5770,0
20230728,140400,132284680,5770,5770,5770,5770,0
20230728,140300,132284680,5770,5770,5770,5770,0
20230728,140200,132284680,5770,5740,5770,5740,938
20230728,140100,126899120,5720,5720,5720,5720,0
20230728,140000,126899120,5720,5720,5720,5720,83
20230728,135900,126424360,5730,5730,5730,5730,0
20230728,135800,126424360,5730,5730,5730,5730,0
20230728,135700,126424360,5730,5730,5730,5730,0
20230728,135600,126424360,5730,5730,5730,5730,0
20230728,135500,126424360,5730,5730,5730,5730,0
20230728,135400,126424360,5730,5730,5730,5730,0
20230728,135300,126424360,5730,5730,5730,5730,0
20230728,135200,126424360,5730,5730,5730,5730,1
20230728,135100,126418630,5740,5740,5740,5740,0
20230728,135000,126418630,5740,5740,5740,5740,0
20230728,134900,126418630,5740,5740,5740,5740,0
20230728,134800,126418630,5740,5740,5740,5740,53
20230728,134700,126114410,5760,5760,5760,5760,0
20230728,134600,126114410,5760,5760,5760,5760,0
20230728,134500,126114410,5760,5760,5760,5760,0
20230728,134400,126114410,5760,5760,5760,5760,0
20230728,134300,126114410,5760,5760,5760,5760,10
20230728,134200,126056810,5760,5760,5760,5760,47
20230728,134100,125786090,5750,5750,5750,5750,0
20230728,134000,125786090,5750,5750,5750,5750,0
20230728,133900,125786090,5750,5750,5750,5750,0
20230728,133800,125786090,5750,5750,5750,5750,11
20230728,133700,125722840,5740,5740,5740,5740,1
20230728,133600,125717100,5740,5740,5740,5740,0
20230728,133500,125717100,5740,5740,5740,5740,10
20230728,133400,125659700,5720,5720,5720,5720,0
20230728,133300,125659700,5720,5720,5720,5720,0
20230728,133200,125659700,5720,5720,5720,5720,10
20230728,133100,125602500,5720,5720,5720,5720,0
20230728,133000,125602500,5720,5720,5720,5720,1
20230728,132900,125596780,5730,5730,5730,5730,0
20230728,132800,125596780,5730,5730,5730,5730,0
20230728,132700,125596780,5730,5730,5730,5730,0
20230728,132600,125596780,5730,5730,5730,5730,99
20230728,132500,125029510,5750,5750,5750,5750,0
20230728,132400,125029510,5750,5750,5750,5750,0
20230728,132300,125029510,5750,5750,5750,5750,0
20230728,132200,125029510,5750,5750,5750,5750,0
20230728,132100,125029510,5750,5750,5750,5750,0
20230728,132000,125029510,5750,5750,5750,5750,0
20230728,131900,125029510,5750,5750,5750,5750,0
20230728,131800,125029510,5750,5750,5750,5750,0
20230728,131700,125029510,5750,5750,5750,5750,25
20230728,131600,124885760,5750,5750,5750,5750,0
20230728,131500,124885760,5750,5750,5750,5750,0
20230728,131400,124885760,5750,5750,5750,5750,0
20230728,131300,124885760,5750,5750,5750,5750,0
20230728,131200,124885760,5750,5750,5750,5750,0
20230728,131100,124885760,5750,5750,5750,5750,0
20230728,131000,124885760,5750,5750,5750,5750,0
20230728,130900,124885760,5750,5750,5750,5750,0
20230728,130800,124885760,5750,5750,5750,5750,0
20230728,130700,124885760,5750,5750,5750,5750,0
20230728,130600,124885760,5750,5750,5750,5750,0
20230728,130500,124885760,5750,5750,5750,5750,0
20230728,130400,124885760,5750,5750,5750,5750,100
20230728,130300,124310760,5740,5740,5740,5740,0
20230728,130200,124310760,5740,5740,5740,5740,0
20230728,130100,124310760,5740,5740,5740,5740,0
20230728,130000,124310760,5740,5740,5740,5740,0
20230728,125900,124310760,5740,5740,5740,5740,0
20230728,125800,124310760,5740,5740,5740,5740,0
20230728,125700,124310760,5740,5740,5740,5740,0
20230728,125600,124310760,5740,5740,5740,5740,100
20230728,125500,123736760,5750,5740,5750,5740,324
20230728,125400,121876000,5760,5760,5760,5760,0
20230728,125300,121876000,5760,5760,5760,5760,0
20230728,125200,121876000,5760,5760,5760,5760,0
20230728,125100,121876000,5760,5760,5760,5760,53
20230728,125000,121570720,5760,5760,5760,5760,0
20230728,124900,121570720,5760,5760,5760,5760,0
20230728,124800,121570720,5760,5760,5760,5760,17
20230728,124700,121472800,5740,5740,5740,5740,0
20230728,124600,121472800,5740,5740,5740,5740,0
20230728,124500,121472800,5740,5740,5740,5740,0
20230728,124400,121472800,5740,5740,5740,5740,0
20230728,124300,121472800,5740,5740,5740,5740,0
20230728,124200,121472800,5740,5740,5740,5740,0
20230728,124100,121472800,5740,5770,5770,5740,210
20230728,124000,120265600,5770,5770,5770,5770,0
20230728,123900,120265600,5770,5770,5770,5770,0
20230728,123800,120265600,5770,5770,5770,5770,288
20230728,123700,118603840,5770,5770,5770,5770,0
20230728,123600,118603840,5770,5770,5770,5770,0
20230728,123500,118603840,5770,5770,5770,5770,0
20230728,123400,118603840,5770,5700,5770,5700,2571
20230728,123300,103822640,5690,5690,5710,5680,1821
20230728,123200,93462940,5710,5730,5730,5660,1270
20230728,123100,86219830,5730,5730,5730,5730,380
20230728,123000,84042430,5740,5730,5740,5730,242
20230728,122900,82653760,5730,5730,5730,5730,0
20230728,122800,82653760,5730,5730,5730,5730,49
20230728,122700,82372990,5710,5710,5710,5710,0
20230728,122600,82372990,5710,5710,5710,5710,0
20230728,122500,82372990,5710,5710,5710,5710,0
20230728,122400,82372990,5710,5710,5710,5710,0
20230728,122300,82372990,5710,5710,5710,5710,0
20230728,122200,82372990,5710,5710,5710,5710,10
20230728,122100,82315890,5710,5710,5710,5710,0
20230728,122000,82315890,5710,5710,5710,5710,0
20230728,121900,82315890,5710,5710,5710,5710,0
20230728,121800,82315890,5710,5710,5710,5710,10
20230728,121700,82258790,5730,5730,5730,5730,0
20230728,121600,82258790,5730,5730,5730,5730,18
20230728,121500,82155650,5700,5700,5700,5700,0
20230728,121400,82155650,5700,5700,5700,5700,0
20230728,121300,82155650,5700,5700,5700,5700,0
20230728,121200,82155650,5700,5700,5700,5700,0
20230728,121100,82155650,5700,5700,5700,5700,0
20230728,121000,82155650,5700,5700,5700,5700,0
20230728,120900,82155650,5700,5700,5700,5700,0
20230728,120800,82155650,5700,5700,5700,5700,46
20230728,120700,81893450,5710,5710,5710,5710,193
20230728,120600,80791420,5710,5710,5710,5710,0
20230728,120500,80791420,5710,5710,5710,5710,0
20230728,120400,80791420,5710,5710,5710,5710,0
20230728,120300,80791420,5710,5710,5710,5710,0
20230728,120200,80791420,5710,5710,5710,5710,0
20230728,120100,80791420,5710,5710,5710,5710,0
20230728,120000,80791420,5710,5710,5710,5710,0
20230728,115900,80791420,5710,5710,5710,5710,0
20230728,115800,80791420,5710,5710,5710,5710,125
20230728,115700,80077670,5730,5730,5730,5730,0
20230728,115600,80077670,5730,5730,5730,5730,0
20230728,115500,80077670,5730,5730,5730,5730,2
20230728,115400,80066210,5730,5730,5730,5730,40
20230728,115300,79837010,5730,5730,5730,5730,100
20230728,115200,79264010,5740,5740,5740,5740,0
20230728,115100,79264010,5740,5740,5740,5740,0
20230728,115000,79264010,5740,5740,5740,5740,0
20230728,114900,79264010,5740,5740,5740,5740,0
20230728,114800,79264010,5740,5740,5740,5740,0
20230728,114700,79264010,5740,5740,5740,5740,51
20230728,114600,78971270,5720,5720,5720,5720,0
20230728,114500,78971270,5720,5720,5720,5720,300
20230728,114400,77255270,5730,5730,5730,5730,50
20230728,114300,76968770,5730,5730,5730,5730,0
20230728,114200,76968770,5730,5730,5730,5730,0
20230728,114100,76968770,5730,5730,5730,5730,0
20230728,114000,76968770,5730,5730,5730,5730,0
20230728,113900,76968770,5730,5730,5730,5730,0
20230728,113800,76968770,5730,5730,5730,5730,0
20230728,113700,76968770,5730,5730,5730,5730,1
20230728,113600,76963040,5730,5730,5730,5730,0
20230728,113500,76963040,5730,5730,5730,5730,0
20230728,113400,76963040,5730,5730,5730,5730,0
20230728,113300,76963040,5730,5730,5730,5730,0
20230728,113200,76963040,5730,5730,5730,5730,0
20230728,113100,76963040,5730,5730,5730,5730,0
20230728,113000,76963040,5730,5730,5730,5730,82
20230728,112900,76493180,5730,5730,5730,5730,0
20230728,112800,76493180,5730,5730,5730,5730,0
20230728,112700,76493180,5730,5730,5730,5730,0
20230728,112600,76493180,5730,5730,5730,5730,0
20230728,112500,76493180,5730,5730,5730,5730,0
20230728,112400,76493180,5730,5730,5730,5730,0
20230728,112300,76493180,5730,5730,5730,5730,0
20230728,112200,76493180,5730,5730,5730,5730,0
20230728,112100,76493180,5730,5730,5730,5730,0
20230728,112000,76493180,5730,5730,5730,5730,0
20230728,111900,76493180,5730,5730,5730,5730,0
20230728,111800,76493180,5730,5730,5730,5730,0
20230728,111700,76493180,5730,5730,5730,5730,500
20230728,111600,73628180,5730,5730,5730,5730,0
20230728,111500,73628180,5730,5730,5730,5730,0
20230728,111400,73628180,5730,5730,5730,5730,0
20230728,111300,73628180,5730,5730,5730,5730,0
20230728,111200,73628180,5730,5730,5730,5730,0
20230728,111100,73628180,5730,5730,5730,5730,56
20230728,111000,73307300,5730,5720,5730,5720,17
20230728,110900,73209990,5720,5720,5720,5720,0
20230728,110800,73209990,5720,5720,5720,5720,0
20230728,110700,73209990,5720,5720,5720,5720,0
20230728,110600,73209990,5720,5720,5720,5720,0
20230728,110500,73209990,5720,5720,5720,5720,0
20230728,110400,73209990,5720,5720,5720,5720,0
20230728,110300,73209990,5720,5720,5720,5720,0
20230728,110200,73209990,5720,5720,5720,5720,0
20230728,110100,73209990,5720,5720,5720,5720,0
20230728,110000,73209990,5720,5720,5720,5720,0
20230728,105900,73209990,5720,5720,5720,5720,0
20230728,105800,73209990,5720,5720,5720,5720,0
20230728,105700,73209990,5720,5720,5720,5720,0
20230728,105600,73209990,5720,5720,5720,5720,0
20230728,105500,73209990,5720,5690,5720,5690,101
20230728,105400,72635270,5690,5690,5690,5690,0
20230728,105300,72635270,5690,5690,5690,5690,0
20230728,105200,72635270,5690,5690,5690,5690,0
20230728,105100,72635270,5690,5690,5690,5690,0
20230728,105000,72635270,5690,5690,5690,5690,0
20230728,104900,72635270,5690,5690,5690,5690,0
20230728,104800,72635270,5690,5690,5690,5690,0
20230728,104700,72635270,5690,5690,5690,5690,90
20230728,104600,72123170,5690,5690,5690,5690,2
20230728,104500,72111790,5690,5690,5690,5690,0
20230728,104400,72111790,5690,5680,5690,5660,23
20230728,104300,71981240,5690,5690,5690,5690,0
20230728,104200,71981240,5690,5690,5690,5690,4
20230728,104100,71958480,5680,5700,5700,5680,94
20230728,104000,71422760,5730,5730,5730,5730,0
20230728,103900,71422760,5730,5730,5730,5730,0
20230728,103800,71422760,5730,5730,5730,5730,0
20230728,103700,71422760,5730,5730,5730,5730,0
20230728,103600,71422760,5730,5730,5730,5730,0
20230728,103500,71422760,5730,5730,5730,5730,0
20230728,103400,71422760,5730,5730,5730,5730,0
20230728,103300,71422760,5730,5730,5730,5730,453
20230728,103200,68827070,5740,5740,5740,5740,3
20230728,103100,68809850,5730,5730,5730,5730,24
20230728,103000,68672330,5710,5710,5710,5710,0
20230728,102900,68672330,5710,5710,5710,5710,0
20230728,102800,68672330,5710,5710,5710,5710,10
20230728,102700,68615230,5700,5710,5710,5700,17
20230728,102600,68518260,5740,5680,5740,5680,1210
20230728,102500,61599800,5670,5670,5670,5670,54
20230728,102400,61293620,5660,5660,5660,5660,0
20230728,102300,61293620,5660,5660,5660,5660,170
20230728,102200,60331420,5650,5650,5650,5650,0
20230728,102100,60331420,5650,5650,5650,5650,0
20230728,102000,60331420,5650,5630,5650,5630,4114
20230728,101900,37158430,5620,5620,5620,5620,0
20230728,101800,37158430,5620,5620,5620,5620,0
20230728,101700,37158430,5620,5620,5620,5620,0
20230728,101600,37158430,5620,5620,5620,5620,0
20230728,101500,37158430,5620,5620,5620,5620,0
20230728,101400,37158430,5620,5620,5620,5620,0
20230728,101300,37158430,5620,5620,5620,5620,684
20230728,101200,33314350,5620,5620,5620,5620,0
20230728,101100,33314350,5620,5620,5620,5620,0
20230728,101000,33314350,5620,5620,5620,5620,2
20230728,100900,33303110,5620,5620,5620,5620,10
20230728,100800,33246910,5620,5620,5620,5620,0
20230728,100700,33246910,5620,5620,5620,5620,0
20230728,100600,33246910,5620,5620,5620,5620,0
20230728,100500,33246910,5620,5620,5620,5620,0
20230728,100400,33246910,5620,5620,5620,5620,0
20230728,100300,33246910,5620,5620,5620,5620,0
20230728,100200,33246910,5620,5620,5620,5620,0
20230728,100100,33246910,5620,5620,5620,5620,0
20230728,100000,33246910,5620,5620,5620,5620,4
20230728,095900,33224430,5630,5630,5630,5630,0
20230728,095800,33224430,5630,5630,5630,5630,0
20230728,095700,33224430,5630,5630,5630,5630,0
20230728,095600,33224430,5630,5630,5630,5630,0
20230728,095500,33224430,5630,5630,5630,5630,0
20230728,095400,33224430,5630,5630,5630,5630,0
20230728,095300,33224430,5630,5630,5630,5620,1745
20230728,095200,23412420,5620,5620,5620,5620,0
20230728,095100,23412420,5620,5620,5620,5620,0
20230728,095000,23412420,5620,5610,5620,5610,113
20230728,094900,22778480,5610,5610,5610,5610,0
20230728,094800,22778480,5610,5610,5610,5610,4
20230728,094700,22756040,5610,5610,5610,5610,0
20230728,094600,22756040,5610,5610,5610,5610,0
20230728,094500,22756040,5610,5610,5610,5610,0
20230728,094400,22756040,5610,5610,5610,5610,100
20230728,094300,22195040,5600,5600,5620,5600,200
20230728,094200,21074900,5600,5600,5600,5600,200
20230728,094100,19954900,5610,5610,5610,5610,0
20230728,094000,19954900,5610,5600,5610,5600,625
20230728,093900,16448800,5610,5610,5610,5610,0
20230728,093800,16448800,5610,5610,5610,5610,1
20230728,093700,16443190,5600,5620,5640,5600,810
20230728,093600,11907010,5640,5640,5640,5640,0
20230728,093500,11907010,5640,5640,5640,5640,0
20230728,093400,11907010,5640,5640,5640,5640,0
20230728,093300,11907010,5640,5610,5640,5610,4
20230728,093200,11884540,5600,5600,5600,5600,0
20230728,093100,11884540,5600,5600,5600,5600,0
20230728,093000,11884540,5600,5640,5640,5600,3
20230728,092900,11867700,5640,5640,5640,5640,0
20230728,092800,11867700,5640,5640,5640,5640,0
20230728,092700,11867700,5640,5640,5640,5640,0
20230728,092600,11867700,5640,5630,5640,5630,16
20230728,092500,11777580,5640,5640,5640,5640,0
20230728,092400,11777580,5640,5640,5640,5640,0
20230728,092300,11777580,5640,5640,5640,5640,0
20230728,092200,11777580,5640,5640,5640,5640,0
20230728,092100,11777580,5640,5640,5640,5640,0
20230728,092000,11777580,5640,5640,5640,5640,0
20230728,091900,11777580,5640,5640,5640,5640,2
20230728,091800,11766300,5550,5590,5590,5550,180
20230728,091700,10761980,5590,5600,5600,5590,124
20230728,091600,10068410,5660,5660,5660,5660,0
20230728,091500,10068410,5660,5660,5660,5660,0
20230728,091400,10068410,5660,5660,5660,5660,0
20230728,091300,10068410,5660,5660,5660,5660,531
20230728,091200,7062950,5660,5660,5660,5660,200
20230728,091100,5930950,5660,5660,5660,5660,0
20230728,091000,5930950,5660,5660,5660,5590,1017
20230728,090900,244150,5670,5670,5670,5670,1
20230728,090800,238480,5670,5670,5670,5670,0
20230728,090700,238480,5670,5670,5670,5670,0
20230728,090600,238480,5670,5670,5670,5670,0
20230728,090500,238480,5670,5680,5680,5670,11
20230728,090400,176080,5680,5680,5680,5680,0
20230728,090300,176080,5680,5680,5680,5680,0
20230728,090200,176080,5680,5680,5680,5680,0
20230728,090100,176080,5680,5680,5680,5680,0
20230728,090000,176080,5680,5680,5680,5680,31