KissMeData/260970/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,202500,40105930,14160,14160,14160,14160,34
20230728,202400,40105930,14160,14160,14160,14160,0
20230728,202300,40105930,14160,14160,14160,14160,0
20230728,202200,40105930,14160,14160,14160,14160,0
20230728,202100,40105930,14160,14160,14160,14160,0
20230728,202000,40105930,14160,14160,14160,14160,0
20230728,201900,40105930,14160,14160,14160,14160,0
20230728,201800,40105930,14160,14160,14160,14160,0
20230728,201700,40105930,14160,14160,14160,14160,0
20230728,201600,40105930,14160,14160,14160,14160,0
20230728,201500,40105930,14160,14160,14160,14160,0
20230728,201400,40105930,14160,14160,14160,14160,0
20230728,201300,40105930,14160,14160,14160,14160,0
20230728,201200,40105930,14160,14160,14160,14160,0
20230728,201100,40105930,14160,14160,14160,14160,0
20230728,201000,40105930,14160,14160,14160,14160,0
20230728,200900,40105930,14160,14160,14160,14160,0
20230728,200800,40105930,14160,14160,14160,14160,0
20230728,200700,40105930,14160,14160,14160,14160,0
20230728,200600,40105930,14160,14160,14160,14160,0
20230728,200500,40105930,14160,14160,14160,14160,0
20230728,200400,40105930,14160,14160,14160,14160,0
20230728,200300,40105930,14160,14160,14160,14160,0
20230728,200200,40105930,14160,14160,14160,14160,0
20230728,200100,40105930,14160,14160,14160,14160,0
20230728,200000,40105930,14160,14160,14160,14160,0
20230728,195900,40105930,14160,14160,14160,14160,0
20230728,195800,40105930,14160,14160,14160,14160,0
20230728,195700,40105930,14160,14160,14160,14160,0
20230728,195600,40105930,14160,14160,14160,14160,0
20230728,195500,40105930,14160,14160,14160,14160,34
20230728,195400,40105930,14160,14160,14160,14160,0
20230728,195300,40105930,14160,14160,14160,14160,0
20230728,195200,40105930,14160,14160,14160,14160,0
20230728,195100,40105930,14160,14160,14160,14160,0
20230728,195000,40105930,14160,14160,14160,14160,0
20230728,194900,40105930,14160,14160,14160,14160,0
20230728,194800,40105930,14160,14160,14160,14160,0
20230728,194700,40105930,14160,14160,14160,14160,0
20230728,194600,40105930,14160,14160,14160,14160,0
20230728,194500,40105930,14160,14160,14160,14160,0
20230728,194400,40105930,14160,14160,14160,14160,0
20230728,194300,40105930,14160,14160,14160,14160,0
20230728,194200,40105930,14160,14160,14160,14160,0
20230728,194100,40105930,14160,14160,14160,14160,0
20230728,194000,40105930,14160,14160,14160,14160,0
20230728,193900,40105930,14160,14160,14160,14160,0
20230728,193800,40105930,14160,14160,14160,14160,0
20230728,193700,40105930,14160,14160,14160,14160,0
20230728,193600,40105930,14160,14160,14160,14160,0
20230728,193500,40105930,14160,14160,14160,14160,0
20230728,193400,40105930,14160,14160,14160,14160,0
20230728,193300,40105930,14160,14160,14160,14160,0
20230728,193200,40105930,14160,14160,14160,14160,0
20230728,193100,40105930,14160,14160,14160,14160,0
20230728,193000,40105930,14160,14160,14160,14160,0
20230728,192900,40105930,14160,14160,14160,14160,0
20230728,192800,40105930,14160,14160,14160,14160,0
20230728,192700,40105930,14160,14160,14160,14160,0
20230728,192600,40105930,14160,14160,14160,14160,0
20230728,192500,40105930,14160,14160,14160,14160,34
20230728,192400,40105930,14160,14160,14160,14160,0
20230728,192300,40105930,14160,14160,14160,14160,0
20230728,192200,40105930,14160,14160,14160,14160,0
20230728,192100,40105930,14160,14160,14160,14160,0
20230728,192000,40105930,14160,14160,14160,14160,0
20230728,191900,40105930,14160,14160,14160,14160,0
20230728,191800,40105930,14160,14160,14160,14160,0
20230728,191700,40105930,14160,14160,14160,14160,0
20230728,191600,40105930,14160,14160,14160,14160,0
20230728,191500,40105930,14160,14160,14160,14160,0
20230728,191400,40105930,14160,14160,14160,14160,0
20230728,191300,40105930,14160,14160,14160,14160,0
20230728,191200,40105930,14160,14160,14160,14160,0
20230728,191100,40105930,14160,14160,14160,14160,0
20230728,191000,40105930,14160,14160,14160,14160,0
20230728,190900,40105930,14160,14160,14160,14160,0
20230728,190800,40105930,14160,14160,14160,14160,0
20230728,190700,40105930,14160,14160,14160,14160,0
20230728,190600,40105930,14160,14160,14160,14160,0
20230728,190500,40105930,14160,14160,14160,14160,0
20230728,190400,40105930,14160,14160,14160,14160,0
20230728,190300,40105930,14160,14160,14160,14160,0
20230728,190200,40105930,14160,14160,14160,14160,0
20230728,190100,40105930,14160,14160,14160,14160,0
20230728,190000,40105930,14160,14160,14160,14160,0
20230728,185900,40105930,14160,14160,14160,14160,0
20230728,185800,40105930,14160,14160,14160,14160,0
20230728,185700,40105930,14160,14160,14160,14160,0
20230728,185600,40105930,14160,14160,14160,14160,0
20230728,185500,40105930,14160,14160,14160,14160,34
20230728,185400,40105930,14160,14160,14160,14160,0
20230728,185300,40105930,14160,14160,14160,14160,0
20230728,185200,40105930,14160,14160,14160,14160,0
20230728,185100,40105930,14160,14160,14160,14160,0
20230728,185000,40105930,14160,14160,14160,14160,0
20230728,184900,40105930,14160,14160,14160,14160,0
20230728,184800,40105930,14160,14160,14160,14160,0
20230728,184700,40105930,14160,14160,14160,14160,0
20230728,184600,40105930,14160,14160,14160,14160,0
20230728,184500,40105930,14160,14160,14160,14160,0
20230728,184400,40105930,14160,14160,14160,14160,0
20230728,184300,40105930,14160,14160,14160,14160,0
20230728,184200,40105930,14160,14160,14160,14160,0
20230728,184100,40105930,14160,14160,14160,14160,0
20230728,184000,40105930,14160,14160,14160,14160,0
20230728,183900,40105930,14160,14160,14160,14160,0
20230728,183800,40105930,14160,14160,14160,14160,0
20230728,183700,40105930,14160,14160,14160,14160,0
20230728,183600,40105930,14160,14160,14160,14160,0
20230728,183500,40105930,14160,14160,14160,14160,0
20230728,183400,40105930,14160,14160,14160,14160,0
20230728,183300,40105930,14160,14160,14160,14160,0
20230728,183200,40105930,14160,14160,14160,14160,0
20230728,183100,40105930,14160,14160,14160,14160,0
20230728,183000,40105930,14160,14160,14160,14160,0
20230728,182900,40105930,14160,14160,14160,14160,0
20230728,182800,40105930,14160,14160,14160,14160,0
20230728,182700,40105930,14160,14160,14160,14160,0
20230728,182600,40105930,14160,14160,14160,14160,0
20230728,182500,40105930,14160,14160,14160,14160,34
20230728,182400,40105930,14160,14160,14160,14160,0
20230728,182300,40105930,14160,14160,14160,14160,0
20230728,182200,40105930,14160,14160,14160,14160,0
20230728,182100,40105930,14160,14160,14160,14160,0
20230728,182000,40105930,14160,14160,14160,14160,0
20230728,181900,40105930,14160,14160,14160,14160,0
20230728,181800,40105930,14160,14160,14160,14160,0
20230728,181700,40105930,14160,14160,14160,14160,0
20230728,181600,40105930,14160,14160,14160,14160,0
20230728,181500,40105930,14160,14160,14160,14160,0
20230728,181400,40105930,14160,14160,14160,14160,0
20230728,181300,40105930,14160,14160,14160,14160,0
20230728,181200,40105930,14160,14160,14160,14160,0
20230728,181100,40105930,14160,14160,14160,14160,0
20230728,181000,40105930,14160,14160,14160,14160,0
20230728,180900,40105930,14160,14160,14160,14160,0
20230728,180800,40105930,14160,14160,14160,14160,0
20230728,180700,40105930,14160,14160,14160,14160,0
20230728,180600,40105930,14160,14160,14160,14160,0
20230728,180500,40105930,14160,14160,14160,14160,0
20230728,180400,40105930,14160,14160,14160,14160,0
20230728,180300,40105930,14160,14160,14160,14160,0
20230728,180200,40105930,14160,14160,14160,14160,0
20230728,180100,40105930,14160,14160,14160,14160,0
20230728,180000,40105930,14160,14160,14160,14160,0
20230728,175900,40105930,14160,14160,14160,14160,0
20230728,175800,40105930,14160,14160,14160,14160,0
20230728,175700,40105930,14160,14160,14160,14160,0
20230728,175600,40105930,14160,14160,14160,14160,0
20230728,175500,40105930,14160,14160,14160,14160,34
20230728,175400,40105930,14160,14160,14160,14160,0
20230728,175300,40105930,14160,14160,14160,14160,0
20230728,175200,40105930,14160,14160,14160,14160,0
20230728,175100,40105930,14160,14160,14160,14160,0
20230728,175000,40105930,14160,14160,14160,14160,0
20230728,174900,40105930,14160,14160,14160,14160,0
20230728,174800,40105930,14160,14160,14160,14160,0
20230728,174700,40105930,14160,14160,14160,14160,0
20230728,174600,40105930,14160,14160,14160,14160,0
20230728,174500,40105930,14160,14160,14160,14160,0
20230728,174400,40105930,14160,14160,14160,14160,0
20230728,174300,40105930,14160,14160,14160,14160,0
20230728,174200,40105930,14160,14160,14160,14160,0
20230728,174100,40105930,14160,14160,14160,14160,0
20230728,174000,40105930,14160,14160,14160,14160,0
20230728,173900,40105930,14160,14160,14160,14160,0
20230728,173800,40105930,14160,14160,14160,14160,0
20230728,173700,40105930,14160,14160,14160,14160,0
20230728,173600,40105930,14160,14160,14160,14160,0
20230728,173500,40105930,14160,14160,14160,14160,0
20230728,173400,40105930,14160,14160,14160,14160,0
20230728,173300,40105930,14160,14160,14160,14160,0
20230728,173200,40105930,14160,14160,14160,14160,0
20230728,173100,40105930,14160,14160,14160,14160,0
20230728,173000,40105930,14160,14160,14160,14160,0
20230728,172900,40105930,14160,14160,14160,14160,0
20230728,172800,40105930,14160,14160,14160,14160,0
20230728,172700,40105930,14160,14160,14160,14160,0
20230728,172600,40105930,14160,14160,14160,14160,0
20230728,172500,40105930,14160,14160,14160,14160,34
20230728,172400,40105930,14160,14160,14160,14160,0
20230728,172300,40105930,14160,14160,14160,14160,0
20230728,172200,40105930,14160,14160,14160,14160,0
20230728,172100,40105930,14160,14160,14160,14160,0
20230728,172000,40105930,14160,14160,14160,14160,0
20230728,171900,40105930,14160,14160,14160,14160,0
20230728,171800,40105930,14160,14160,14160,14160,0
20230728,171700,40105930,14160,14160,14160,14160,0
20230728,171600,40105930,14160,14160,14160,14160,0
20230728,171500,40105930,14160,14160,14160,14160,0
20230728,171400,40105930,14160,14160,14160,14160,0
20230728,171300,40105930,14160,14160,14160,14160,0
20230728,171200,40105930,14160,14160,14160,14160,0
20230728,171100,40105930,14160,14160,14160,14160,0
20230728,171000,40105930,14160,14160,14160,14160,0
20230728,170900,40105930,14160,14160,14160,14160,0
20230728,170800,40105930,14160,14160,14160,14160,0
20230728,170700,40105930,14160,14160,14160,14160,0
20230728,170600,40105930,14160,14160,14160,14160,0
20230728,170500,40105930,14160,14160,14160,14160,0
20230728,170400,40105930,14160,14160,14160,14160,0
20230728,170300,40105930,14160,14160,14160,14160,0
20230728,170200,40105930,14160,14160,14160,14160,0
20230728,170100,40105930,14160,14160,14160,14160,0
20230728,170000,40105930,14160,14160,14160,14160,0
20230728,165900,40105930,14160,14160,14160,14160,0
20230728,165800,40105930,14160,14160,14160,14160,0
20230728,165700,40105930,14160,14160,14160,14160,0
20230728,165600,40105930,14160,14160,14160,14160,0
20230728,165500,40105930,14160,14160,14160,14160,34
20230728,165400,40105930,14160,14160,14160,14160,0
20230728,165300,40105930,14160,14160,14160,14160,0
20230728,165200,40105930,14160,14160,14160,14160,0
20230728,165100,40105930,14160,14160,14160,14160,0
20230728,165000,40105930,14160,14160,14160,14160,0
20230728,164900,40105930,14160,14160,14160,14160,0
20230728,164800,40105930,14160,14160,14160,14160,0
20230728,164700,40105930,14160,14160,14160,14160,0
20230728,164600,40105930,14160,14160,14160,14160,0
20230728,164500,40105930,14160,14160,14160,14160,0
20230728,164400,40105930,14160,14160,14160,14160,0
20230728,164300,40105930,14160,14160,14160,14160,0
20230728,164200,40105930,14160,14160,14160,14160,0
20230728,164100,40105930,14160,14160,14160,14160,0
20230728,164000,40105930,14160,14160,14160,14160,0
20230728,163900,40105930,14160,14160,14160,14160,0
20230728,163800,40105930,14160,14160,14160,14160,0
20230728,163700,40105930,14160,14160,14160,14160,0
20230728,163600,40105930,14160,14160,14160,14160,0
20230728,163500,40105930,14160,14160,14160,14160,0
20230728,163400,40105930,14160,14160,14160,14160,0
20230728,163300,40105930,14160,14160,14160,14160,0
20230728,163200,40105930,14160,14160,14160,14160,0
20230728,163100,40105930,14160,14160,14160,14160,0
20230728,163000,40105930,14160,14160,14160,14160,0
20230728,162900,40105930,14160,14160,14160,14160,0
20230728,162800,40105930,14160,14160,14160,14160,0
20230728,162700,40105930,14160,14160,14160,14160,0
20230728,162600,40105930,14160,14160,14160,14160,0
20230728,162500,40105930,14160,14160,14160,14160,34
20230728,162400,40105930,14160,14160,14160,14160,0
20230728,162300,40105930,14160,14160,14160,14160,0
20230728,162200,40105930,14160,14160,14160,14160,0
20230728,162100,40105930,14160,14160,14160,14160,0
20230728,162000,40105930,14160,14160,14160,14160,0
20230728,161900,40105930,14160,14160,14160,14160,0
20230728,161800,40105930,14160,14160,14160,14160,0
20230728,161700,40105930,14160,14160,14160,14160,0
20230728,161600,40105930,14160,14160,14160,14160,0
20230728,161500,40105930,14160,14160,14160,14160,0
20230728,161400,40105930,14160,14160,14160,14160,0
20230728,161300,40105930,14160,14160,14160,14160,0
20230728,161200,40105930,14160,14160,14160,14160,0
20230728,161100,40105930,14160,14160,14160,14160,0
20230728,161000,40105930,14160,14160,14160,14160,0
20230728,160900,40105930,14160,14160,14160,14160,0
20230728,160800,40105930,14160,14160,14160,14160,0
20230728,160700,40105930,14160,14160,14160,14160,0
20230728,160600,40105930,14160,14160,14160,14160,0
20230728,160500,40105930,14160,14160,14160,14160,0
20230728,160400,40105930,14160,14160,14160,14160,0
20230728,160300,40105930,14160,14160,14160,14160,0
20230728,160200,40105930,14160,14160,14160,14160,0
20230728,160100,40105930,14160,14160,14160,14160,0
20230728,160000,40105930,14160,14160,14160,14160,0
20230728,155900,40105930,14160,14160,14160,14160,0
20230728,155800,40105930,14160,14160,14160,14160,0
20230728,155700,40105930,14160,14160,14160,14160,0
20230728,155600,40105930,14160,14160,14160,14160,0
20230728,155500,40105930,14160,14160,14160,14160,34
20230728,155400,40105930,14160,14160,14160,14160,0
20230728,155300,40105930,14160,14160,14160,14160,0
20230728,155200,40105930,14160,14160,14160,14160,0
20230728,155100,40105930,14160,14160,14160,14160,0
20230728,155000,40105930,14160,14160,14160,14160,0
20230728,154900,40105930,14160,14160,14160,14160,0
20230728,154800,40105930,14160,14160,14160,14160,0
20230728,154700,40105930,14160,14160,14160,14160,0
20230728,154600,40105930,14160,14160,14160,14160,0
20230728,154500,40105930,14160,14160,14160,14160,0
20230728,154400,40105930,14160,14160,14160,14160,0
20230728,154300,40105930,14160,14160,14160,14160,0
20230728,154200,40105930,14160,14160,14160,14160,0
20230728,154100,40105930,14160,14160,14160,14160,0
20230728,154000,40105930,14160,14160,14160,14160,0
20230728,153900,40105930,14160,14160,14160,14160,0
20230728,153800,40105930,14160,14160,14160,14160,0
20230728,153700,40105930,14160,14160,14160,14160,0
20230728,153600,40105930,14160,14160,14160,14160,0
20230728,153500,40105930,14160,14160,14160,14160,0
20230728,153400,40105930,14160,14160,14160,14160,0
20230728,153300,40105930,14160,14160,14160,14160,0
20230728,153200,40105930,14160,14160,14160,14160,0
20230728,153100,40105930,14160,14160,14160,14160,0
20230728,153000,40105930,14160,14160,14160,14160,34
20230728,152900,39624490,14190,14190,14190,14190,0
20230728,152800,39624490,14190,14190,14190,14190,0
20230728,152700,39624490,14190,14190,14190,14190,0
20230728,152600,39624490,14190,14190,14190,14190,0
20230728,152500,39624490,14190,14190,14190,14190,0
20230728,152400,39624490,14190,14190,14190,14190,0
20230728,152300,39624490,14190,14190,14190,14190,0
20230728,152200,39624490,14190,14190,14190,14190,0
20230728,152100,39624490,14190,14190,14190,14190,0
20230728,152000,39624490,14190,14190,14190,14190,0
20230728,151900,39624490,14190,14190,14190,14190,0
20230728,151800,39624490,14190,14190,14190,14190,0
20230728,151700,39624490,14190,14190,14190,14190,0
20230728,151600,39624490,14190,14190,14190,14190,0
20230728,151500,39624490,14190,14190,14190,14190,42
20230728,151400,39028510,14190,14190,14190,14190,0
20230728,151300,39028510,14190,14190,14190,14190,0
20230728,151200,39028510,14190,14190,14190,14190,0
20230728,151100,39028510,14190,14180,14190,14180,5
20230728,151000,38957590,14160,14170,14170,14160,500
20230728,150900,31877570,14180,14200,14200,14180,397
20230728,150800,26247080,14240,14240,14240,14240,0
20230728,150700,26247080,14240,14240,14240,14240,0
20230728,150600,26247080,14240,14240,14240,14240,0
20230728,150500,26247080,14240,14240,14240,14240,0
20230728,150400,26247080,14240,14240,14240,14240,0
20230728,150300,26247080,14240,14240,14240,14240,21
20230728,150200,25948040,14190,14190,14190,14190,0
20230728,150100,25948040,14190,14190,14190,14190,0
20230728,150000,25948040,14190,14190,14190,14190,11
20230728,145900,25791950,14240,14240,14240,14240,0
20230728,145800,25791950,14240,14240,14240,14240,0
20230728,145700,25791950,14240,14240,14240,14240,0
20230728,145600,25791950,14240,14240,14240,14240,28
20230728,145500,25393230,14190,14190,14190,14190,0
20230728,145400,25393230,14190,14190,14190,14190,0
20230728,145300,25393230,14190,14190,14190,14190,0
20230728,145200,25393230,14190,14190,14190,14190,0
20230728,145100,25393230,14190,14190,14190,14190,0
20230728,145000,25393230,14190,14190,14190,14190,0
20230728,144900,25393230,14190,14190,14190,14190,0
20230728,144800,25393230,14190,14190,14190,14190,0
20230728,144700,25393230,14190,14190,14190,14190,0
20230728,144600,25393230,14190,14190,14190,14190,0
20230728,144500,25393230,14190,14190,14190,14190,0
20230728,144400,25393230,14190,14190,14190,14190,100
20230728,144300,23974230,14190,14190,14190,14190,0
20230728,144200,23974230,14190,14190,14190,14190,0
20230728,144100,23974230,14190,14190,14190,14190,0
20230728,144000,23974230,14190,14190,14190,14190,0
20230728,143900,23974230,14190,14190,14190,14190,0
20230728,143800,23974230,14190,14190,14190,14190,0
20230728,143700,23974230,14190,14190,14190,14190,0
20230728,143600,23974230,14190,14190,14190,14190,0
20230728,143500,23974230,14190,14190,14190,14190,0
20230728,143400,23974230,14190,14190,14190,14190,0
20230728,143300,23974230,14190,14190,14190,14190,0
20230728,143200,23974230,14190,14190,14190,14190,0
20230728,143100,23974230,14190,14190,14190,14190,0
20230728,143000,23974230,14190,14190,14190,14190,0
20230728,142900,23974230,14190,14190,14190,14190,1
20230728,142800,23960040,14160,14160,14160,14160,0
20230728,142700,23960040,14160,14160,14160,14160,0
20230728,142600,23960040,14160,14160,14160,14160,0
20230728,142500,23960040,14160,14160,14160,14160,0
20230728,142400,23960040,14160,14160,14160,14160,1
20230728,142300,23945880,14210,14210,14210,14210,0
20230728,142200,23945880,14210,14210,14210,14210,0
20230728,142100,23945880,14210,14210,14210,14210,0
20230728,142000,23945880,14210,14210,14210,14210,0
20230728,141900,23945880,14210,14190,14210,14170,391
20230728,141800,18403670,14240,14240,14240,14240,4
20230728,141700,18346710,14200,14200,14200,14200,1
20230728,141600,18332510,14240,14240,14240,14240,0
20230728,141500,18332510,14240,14240,14240,14240,0
20230728,141400,18332510,14240,14240,14240,14240,0
20230728,141300,18332510,14240,14240,14240,14240,0
20230728,141200,18332510,14240,14240,14240,14240,0
20230728,141100,18332510,14240,14240,14240,14240,0
20230728,141000,18332510,14240,14240,14240,14240,0
20230728,140900,18332510,14240,14240,14240,14240,0
20230728,140800,18332510,14240,14240,14240,14240,0
20230728,140700,18332510,14240,14240,14240,14240,0
20230728,140600,18332510,14240,14240,14240,14240,0
20230728,140500,18332510,14240,14240,14240,14240,0
20230728,140400,18332510,14240,14240,14240,14240,0
20230728,140300,18332510,14240,14240,14240,14240,0
20230728,140200,18332510,14240,14240,14240,14240,0
20230728,140100,18332510,14240,14240,14240,14240,1
20230728,140000,18318270,14240,14240,14240,14240,0
20230728,135900,18318270,14240,14240,14240,14240,0
20230728,135800,18318270,14240,14240,14240,14240,0
20230728,135700,18318270,14240,14240,14240,14240,0
20230728,135600,18318270,14240,14240,14240,14240,0
20230728,135500,18318270,14240,14240,14240,14240,0
20230728,135400,18318270,14240,14240,14240,14240,0
20230728,135300,18318270,14240,14240,14240,14240,0
20230728,135200,18318270,14240,14240,14240,14240,0
20230728,135100,18318270,14240,14240,14240,14240,0
20230728,135000,18318270,14240,14240,14240,14240,0
20230728,134900,18318270,14240,14240,14240,14240,0
20230728,134800,18318270,14240,14240,14240,14240,0
20230728,134700,18318270,14240,14240,14240,14240,0
20230728,134600,18318270,14240,14240,14240,14240,0
20230728,134500,18318270,14240,14240,14240,14240,0
20230728,134400,18318270,14240,14240,14240,14240,0
20230728,134300,18318270,14240,14240,14240,14240,0
20230728,134200,18318270,14240,14240,14240,14240,0
20230728,134100,18318270,14240,14240,14240,14240,0
20230728,134000,18318270,14240,14240,14240,14240,0
20230728,133900,18318270,14240,14240,14240,14240,0
20230728,133800,18318270,14240,14240,14240,14240,0
20230728,133700,18318270,14240,14240,14240,14240,1
20230728,133600,18304030,14240,14240,14240,14240,0
20230728,133500,18304030,14240,14240,14240,14240,0
20230728,133400,18304030,14240,14240,14240,14240,0
20230728,133300,18304030,14240,14240,14240,14240,0
20230728,133200,18304030,14240,14240,14240,14240,0
20230728,133100,18304030,14240,14240,14240,14240,0
20230728,133000,18304030,14240,14240,14240,14240,0
20230728,132900,18304030,14240,14240,14240,14240,0
20230728,132800,18304030,14240,14240,14240,14240,0
20230728,132700,18304030,14240,14240,14240,14240,0
20230728,132600,18304030,14240,14240,14240,14240,0
20230728,132500,18304030,14240,14240,14240,14240,0
20230728,132400,18304030,14240,14240,14240,14240,0
20230728,132300,18304030,14240,14240,14240,14240,0
20230728,132200,18304030,14240,14240,14240,14240,100
20230728,132100,16880030,14240,14240,14240,14240,0
20230728,132000,16880030,14240,14240,14240,14240,0
20230728,131900,16880030,14240,14240,14240,14240,0
20230728,131800,16880030,14240,14240,14240,14240,0
20230728,131700,16880030,14240,14240,14240,14240,0
20230728,131600,16880030,14240,14240,14240,14240,0
20230728,131500,16880030,14240,14240,14240,14240,0
20230728,131400,16880030,14240,14240,14240,14240,0
20230728,131300,16880030,14240,14240,14240,14240,0
20230728,131200,16880030,14240,14240,14240,14240,0
20230728,131100,16880030,14240,14240,14240,14240,0
20230728,131000,16880030,14240,14240,14240,14240,0
20230728,130900,16880030,14240,14240,14240,14240,0
20230728,130800,16880030,14240,14240,14240,14240,0
20230728,130700,16880030,14240,14240,14240,14240,0
20230728,130600,16880030,14240,14240,14240,14240,0
20230728,130500,16880030,14240,14240,14240,14240,0
20230728,130400,16880030,14240,14240,14240,14240,0
20230728,130300,16880030,14240,14240,14240,14240,0
20230728,130200,16880030,14240,14240,14240,14240,0
20230728,130100,16880030,14240,14240,14240,14240,0
20230728,130000,16880030,14240,14240,14240,14240,0
20230728,125900,16880030,14240,14240,14240,14240,1
20230728,125800,16865790,14200,14220,14220,14200,860
20230728,125700,4652630,14250,14250,14250,14250,0
20230728,125600,4652630,14250,14250,14250,14250,0
20230728,125500,4652630,14250,14250,14250,14250,0
20230728,125400,4652630,14250,14250,14250,14250,0
20230728,125300,4652630,14250,14250,14250,14250,0
20230728,125200,4652630,14250,14250,14250,14250,0
20230728,125100,4652630,14250,14250,14250,14250,0
20230728,125000,4652630,14250,14250,14250,14250,0
20230728,124900,4652630,14250,14250,14250,14250,0
20230728,124800,4652630,14250,14250,14250,14250,0
20230728,124700,4652630,14250,14250,14250,14250,100
20230728,124600,3227630,14210,14210,14210,14210,0
20230728,124500,3227630,14210,14210,14210,14210,0
20230728,124400,3227630,14210,14210,14210,14210,0
20230728,124300,3227630,14210,14210,14210,14210,0
20230728,124200,3227630,14210,14210,14210,14210,0
20230728,124100,3227630,14210,14210,14210,14210,0
20230728,124000,3227630,14210,14210,14210,14210,0
20230728,123900,3227630,14210,14210,14210,14210,0
20230728,123800,3227630,14210,14210,14210,14210,0
20230728,123700,3227630,14210,14210,14210,14210,0
20230728,123600,3227630,14210,14210,14210,14210,0
20230728,123500,3227630,14210,14210,14210,14210,0
20230728,123400,3227630,14210,14210,14210,14210,0
20230728,123300,3227630,14210,14210,14210,14210,0
20230728,123200,3227630,14210,14210,14210,14210,0
20230728,123100,3227630,14210,14210,14210,14210,0
20230728,123000,3227630,14210,14210,14210,14210,0
20230728,122900,3227630,14210,14210,14210,14210,0
20230728,122800,3227630,14210,14210,14210,14210,0
20230728,122700,3227630,14210,14220,14220,14210,22
20230728,122600,2914980,14220,14220,14220,14220,1
20230728,122500,2900760,14260,14260,14260,14260,0
20230728,122400,2900760,14260,14260,14260,14260,0
20230728,122300,2900760,14260,14260,14260,14260,0
20230728,122200,2900760,14260,14260,14260,14260,0
20230728,122100,2900760,14260,14250,14260,14250,22
20230728,122000,2587230,14250,14250,14250,14250,0
20230728,121900,2587230,14250,14250,14250,14250,0
20230728,121800,2587230,14250,14250,14250,14250,0
20230728,121700,2587230,14250,14250,14250,14250,0
20230728,121600,2587230,14250,14250,14250,14250,0
20230728,121500,2587230,14250,14250,14250,14250,0
20230728,121400,2587230,14250,14250,14250,14250,0
20230728,121300,2587230,14250,14250,14250,14250,0
20230728,121200,2587230,14250,14250,14250,14250,0
20230728,121100,2587230,14250,14250,14250,14250,0
20230728,121000,2587230,14250,14250,14250,14250,0
20230728,120900,2587230,14250,14250,14250,14250,0
20230728,120800,2587230,14250,14250,14250,14250,0
20230728,120700,2587230,14250,14250,14250,14250,0
20230728,120600,2587230,14250,14250,14250,14250,0
20230728,120500,2587230,14250,14250,14250,14250,0
20230728,120400,2587230,14250,14250,14250,14250,0
20230728,120300,2587230,14250,14250,14250,14250,0
20230728,120200,2587230,14250,14250,14250,14250,0
20230728,120100,2587230,14250,14250,14250,14250,0
20230728,120000,2587230,14250,14250,14250,14250,0
20230728,115900,2587230,14250,14250,14250,14250,0
20230728,115800,2587230,14250,14250,14250,14250,0
20230728,115700,2587230,14250,14250,14250,14250,0
20230728,115600,2587230,14250,14250,14250,14250,0
20230728,115500,2587230,14250,14250,14250,14250,0
20230728,115400,2587230,14250,14250,14250,14250,0
20230728,115300,2587230,14250,14250,14250,14250,0
20230728,115200,2587230,14250,14250,14250,14250,0
20230728,115100,2587230,14250,14250,14250,14250,0
20230728,115000,2587230,14250,14250,14250,14250,0
20230728,114900,2587230,14250,14250,14250,14250,0
20230728,114800,2587230,14250,14250,14250,14250,0
20230728,114700,2587230,14250,14250,14250,14250,0
20230728,114600,2587230,14250,14250,14250,14250,0
20230728,114500,2587230,14250,14250,14250,14250,0
20230728,114400,2587230,14250,14250,14250,14250,0
20230728,114300,2587230,14250,14250,14250,14250,0
20230728,114200,2587230,14250,14250,14250,14250,0
20230728,114100,2587230,14250,14250,14250,14250,0
20230728,114000,2587230,14250,14250,14250,14250,0
20230728,113900,2587230,14250,14250,14250,14250,0
20230728,113800,2587230,14250,14250,14250,14250,0
20230728,113700,2587230,14250,14250,14250,14250,0
20230728,113600,2587230,14250,14250,14250,14250,0
20230728,113500,2587230,14250,14250,14250,14250,0
20230728,113400,2587230,14250,14250,14250,14250,0
20230728,113300,2587230,14250,14250,14250,14250,0
20230728,113200,2587230,14250,14250,14250,14250,0
20230728,113100,2587230,14250,14250,14250,14250,0
20230728,113000,2587230,14250,14250,14250,14250,0
20230728,112900,2587230,14250,14250,14250,14250,0
20230728,112800,2587230,14250,14250,14250,14250,0
20230728,112700,2587230,14250,14250,14250,14250,0
20230728,112600,2587230,14250,14250,14250,14250,0
20230728,112500,2587230,14250,14250,14250,14250,0
20230728,112400,2587230,14250,14250,14250,14250,0
20230728,112300,2587230,14250,14250,14250,14250,0
20230728,112200,2587230,14250,14250,14250,14250,0
20230728,112100,2587230,14250,14250,14250,14250,0
20230728,112000,2587230,14250,14250,14250,14250,0
20230728,111900,2587230,14250,14250,14250,14250,0
20230728,111800,2587230,14250,14250,14250,14250,1
20230728,111700,2572980,14220,14220,14220,14220,0
20230728,111600,2572980,14220,14220,14220,14220,0
20230728,111500,2572980,14220,14220,14220,14220,0
20230728,111400,2572980,14220,14250,14250,14220,2
20230728,111300,2544510,14220,14220,14220,14220,0
20230728,111200,2544510,14220,14220,14220,14220,0
20230728,111100,2544510,14220,14220,14220,14220,0
20230728,111000,2544510,14220,14220,14220,14220,0
20230728,110900,2544510,14220,14220,14220,14220,0
20230728,110800,2544510,14220,14220,14220,14220,0
20230728,110700,2544510,14220,14220,14220,14220,0
20230728,110600,2544510,14220,14220,14220,14220,0
20230728,110500,2544510,14220,14220,14220,14220,0
20230728,110400,2544510,14220,14220,14220,14220,0
20230728,110300,2544510,14220,14220,14220,14220,0
20230728,110200,2544510,14220,14220,14220,14220,0
20230728,110100,2544510,14220,14220,14220,14220,0
20230728,110000,2544510,14220,14220,14220,14220,0
20230728,105900,2544510,14220,14220,14220,14220,0
20230728,105800,2544510,14220,14220,14220,14220,0
20230728,105700,2544510,14220,14220,14220,14220,0
20230728,105600,2544510,14220,14220,14220,14220,0
20230728,105500,2544510,14220,14220,14220,14220,0
20230728,105400,2544510,14220,14220,14220,14220,0
20230728,105300,2544510,14220,14220,14220,14220,19
20230728,105200,2274330,14210,14210,14210,14210,0
20230728,105100,2274330,14210,14210,14210,14210,0
20230728,105000,2274330,14210,14210,14210,14210,0
20230728,104900,2274330,14210,14210,14210,14210,0
20230728,104800,2274330,14210,14210,14210,14210,0
20230728,104700,2274330,14210,14210,14210,14210,0
20230728,104600,2274330,14210,14210,14210,14210,0
20230728,104500,2274330,14210,14210,14210,14210,0
20230728,104400,2274330,14210,14210,14210,14210,0
20230728,104300,2274330,14210,14210,14210,14210,0
20230728,104200,2274330,14210,14210,14210,14210,0
20230728,104100,2274330,14210,14210,14210,14210,1
20230728,104000,2260120,14190,14190,14190,14190,0
20230728,103900,2260120,14190,14190,14190,14190,0
20230728,103800,2260120,14190,14190,14190,14190,0
20230728,103700,2260120,14190,14190,14190,14190,0
20230728,103600,2260120,14190,14190,14190,14190,0
20230728,103500,2260120,14190,14190,14190,14190,0
20230728,103400,2260120,14190,14190,14190,14190,0
20230728,103300,2260120,14190,14190,14190,14190,1
20230728,103200,2245930,14200,14200,14200,14200,0
20230728,103100,2245930,14200,14200,14200,14200,0
20230728,103000,2245930,14200,14200,14200,14200,0
20230728,102900,2245930,14200,14200,14200,14200,0
20230728,102800,2245930,14200,14200,14200,14200,0
20230728,102700,2245930,14200,14200,14200,14200,0
20230728,102600,2245930,14200,14200,14200,14200,0
20230728,102500,2245930,14200,14200,14200,14200,0
20230728,102400,2245930,14200,14200,14200,14200,0
20230728,102300,2245930,14200,14200,14200,14200,0
20230728,102200,2245930,14200,14200,14200,14200,0
20230728,102100,2245930,14200,14200,14200,14200,0
20230728,102000,2245930,14200,14200,14200,14200,0
20230728,101900,2245930,14200,14200,14200,14200,0
20230728,101800,2245930,14200,14200,14200,14200,0
20230728,101700,2245930,14200,14200,14200,14200,0
20230728,101600,2245930,14200,14200,14200,14200,32
20230728,101500,1791530,14210,14210,14210,14210,0
20230728,101400,1791530,14210,14210,14210,14210,8
20230728,101300,1677850,14210,14210,14210,14210,0
20230728,101200,1677850,14210,14210,14210,14210,1
20230728,101100,1663640,14210,14210,14210,14210,0
20230728,101000,1663640,14210,14210,14210,14210,0
20230728,100900,1663640,14210,14210,14210,14210,0
20230728,100800,1663640,14210,14210,14210,14210,0
20230728,100700,1663640,14210,14210,14210,14210,0
20230728,100600,1663640,14210,14210,14210,14210,0
20230728,100500,1663640,14210,14210,14210,14210,0
20230728,100400,1663640,14210,14210,14210,14210,0
20230728,100300,1663640,14210,14210,14210,14210,0
20230728,100200,1663640,14210,14210,14210,14210,0
20230728,100100,1663640,14210,14210,14210,14210,0
20230728,100000,1663640,14210,14210,14210,14210,0
20230728,095900,1663640,14210,14210,14210,14210,0
20230728,095800,1663640,14210,14210,14210,14210,0
20230728,095700,1663640,14210,14210,14210,14210,0
20230728,095600,1663640,14210,14210,14210,14210,0
20230728,095500,1663640,14210,14210,14210,14210,0
20230728,095400,1663640,14210,14210,14210,14210,0
20230728,095300,1663640,14210,14210,14210,14210,0
20230728,095200,1663640,14210,14210,14210,14210,0
20230728,095100,1663640,14210,14210,14210,14210,0
20230728,095000,1663640,14210,14210,14210,14210,0
20230728,094900,1663640,14210,14210,14210,14210,0
20230728,094800,1663640,14210,14210,14210,14210,0
20230728,094700,1663640,14210,14210,14210,14210,0
20230728,094600,1663640,14210,14210,14210,14210,0
20230728,094500,1663640,14210,14210,14210,14210,0
20230728,094400,1663640,14210,14210,14210,14210,0
20230728,094300,1663640,14210,14210,14210,14210,5
20230728,094200,1592590,14210,14210,14210,14210,0
20230728,094100,1592590,14210,14210,14210,14210,0
20230728,094000,1592590,14210,14210,14210,14210,0
20230728,093900,1592590,14210,14210,14210,14210,0
20230728,093800,1592590,14210,14210,14210,14210,0
20230728,093700,1592590,14210,14210,14210,14210,3
20230728,093600,1549960,14210,14210,14210,14210,0
20230728,093500,1549960,14210,14210,14210,14210,0
20230728,093400,1549960,14210,14210,14210,14210,0
20230728,093300,1549960,14210,14210,14210,14210,0
20230728,093200,1549960,14210,14210,14210,14210,0
20230728,093100,1549960,14210,14210,14210,14210,1
20230728,093000,1535750,14210,14210,14210,14210,0
20230728,092900,1535750,14210,14210,14210,14210,0
20230728,092800,1535750,14210,14210,14210,14210,0
20230728,092700,1535750,14210,14210,14210,14210,0
20230728,092600,1535750,14210,14210,14210,14210,0
20230728,092500,1535750,14210,14210,14210,14210,0
20230728,092400,1535750,14210,14210,14210,14210,0
20230728,092300,1535750,14210,14210,14210,14210,0
20230728,092200,1535750,14210,14210,14210,14210,0
20230728,092100,1535750,14210,14210,14210,14210,0
20230728,092000,1535750,14210,14210,14210,14210,0
20230728,091900,1535750,14210,14210,14210,14210,0
20230728,091800,1535750,14210,14210,14210,14210,0
20230728,091700,1535750,14210,14210,14210,14210,0
20230728,091600,1535750,14210,14210,14210,14210,0
20230728,091500,1535750,14210,14210,14210,14210,0
20230728,091400,1535750,14210,14210,14210,14210,0
20230728,091300,1535750,14210,14210,14210,14210,0
20230728,091200,1535750,14210,14210,14210,14210,1
20230728,091100,1521540,14220,14220,14220,14220,0
20230728,091000,1521540,14220,14220,14220,14220,0
20230728,090900,1521540,14220,14220,14220,14220,0
20230728,090800,1521540,14220,14220,14220,14220,0
20230728,090700,1521540,14220,14220,14220,14220,0
20230728,090600,1521540,14220,14220,14220,14220,0
20230728,090500,1521540,14220,14220,14220,14220,0
20230728,090400,1521540,14220,14220,14220,14220,0
20230728,090300,1521540,14220,14220,14220,14220,0
20230728,090200,1521540,14220,14220,14220,14220,0
20230728,090100,1521540,14220,14220,14220,14220,0
20230728,090000,1521540,14220,14220,14220,14220,107