KissMeData/080010/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193600,68005790,5500,5490,5500,5490,19
20230728,193500,68005790,5500,5500,5500,5500,0
20230728,193400,68005790,5500,5500,5500,5500,0
20230728,193300,68005790,5500,5500,5500,5500,0
20230728,193200,68005790,5500,5500,5500,5500,0
20230728,193100,68005790,5500,5500,5500,5500,0
20230728,193000,68005790,5500,5500,5500,5500,0
20230728,192900,68005790,5500,5500,5500,5500,0
20230728,192800,68005790,5500,5500,5500,5500,0
20230728,192700,68005790,5500,5500,5500,5500,0
20230728,192600,68005790,5500,5500,5500,5500,0
20230728,192500,68005790,5500,5500,5500,5500,0
20230728,192400,68005790,5500,5500,5500,5500,0
20230728,192300,68005790,5500,5500,5500,5500,0
20230728,192200,68005790,5500,5500,5500,5500,0
20230728,192100,68005790,5500,5500,5500,5500,0
20230728,192000,68005790,5500,5500,5500,5500,0
20230728,191900,68005790,5500,5500,5500,5500,0
20230728,191800,68005790,5500,5500,5500,5500,0
20230728,191700,68005790,5500,5500,5500,5500,0
20230728,191600,68005790,5500,5500,5500,5500,0
20230728,191500,68005790,5500,5500,5500,5500,0
20230728,191400,68005790,5500,5500,5500,5500,0
20230728,191300,68005790,5500,5500,5500,5500,0
20230728,191200,68005790,5500,5500,5500,5500,0
20230728,191100,68005790,5500,5500,5500,5500,0
20230728,191000,68005790,5500,5500,5500,5500,0
20230728,190900,68005790,5500,5500,5500,5500,0
20230728,190800,68005790,5500,5500,5500,5500,0
20230728,190700,68005790,5500,5500,5500,5500,0
20230728,190600,68005790,5500,5490,5500,5490,19
20230728,190500,68005790,5500,5500,5500,5500,0
20230728,190400,68005790,5500,5500,5500,5500,0
20230728,190300,68005790,5500,5500,5500,5500,0
20230728,190200,68005790,5500,5500,5500,5500,0
20230728,190100,68005790,5500,5500,5500,5500,0
20230728,190000,68005790,5500,5500,5500,5500,0
20230728,185900,68005790,5500,5500,5500,5500,0
20230728,185800,68005790,5500,5500,5500,5500,0
20230728,185700,68005790,5500,5500,5500,5500,0
20230728,185600,68005790,5500,5500,5500,5500,0
20230728,185500,68005790,5500,5500,5500,5500,0
20230728,185400,68005790,5500,5500,5500,5500,0
20230728,185300,68005790,5500,5500,5500,5500,0
20230728,185200,68005790,5500,5500,5500,5500,0
20230728,185100,68005790,5500,5500,5500,5500,0
20230728,185000,68005790,5500,5500,5500,5500,0
20230728,184900,68005790,5500,5500,5500,5500,0
20230728,184800,68005790,5500,5500,5500,5500,0
20230728,184700,68005790,5500,5500,5500,5500,0
20230728,184600,68005790,5500,5500,5500,5500,0
20230728,184500,68005790,5500,5500,5500,5500,0
20230728,184400,68005790,5500,5500,5500,5500,0
20230728,184300,68005790,5500,5500,5500,5500,0
20230728,184200,68005790,5500,5500,5500,5500,0
20230728,184100,68005790,5500,5500,5500,5500,0
20230728,184000,68005790,5500,5500,5500,5500,0
20230728,183900,68005790,5500,5500,5500,5500,0
20230728,183800,68005790,5500,5500,5500,5500,0
20230728,183700,68005790,5500,5500,5500,5500,0
20230728,183600,68005790,5500,5490,5500,5490,19
20230728,183500,68005790,5500,5500,5500,5500,0
20230728,183400,68005790,5500,5500,5500,5500,0
20230728,183300,68005790,5500,5500,5500,5500,0
20230728,183200,68005790,5500,5500,5500,5500,0
20230728,183100,68005790,5500,5500,5500,5500,0
20230728,183000,68005790,5500,5500,5500,5500,0
20230728,182900,68005790,5500,5500,5500,5500,0
20230728,182800,68005790,5500,5500,5500,5500,0
20230728,182700,68005790,5500,5500,5500,5500,0
20230728,182600,68005790,5500,5500,5500,5500,0
20230728,182500,68005790,5500,5500,5500,5500,0
20230728,182400,68005790,5500,5500,5500,5500,0
20230728,182300,68005790,5500,5500,5500,5500,0
20230728,182200,68005790,5500,5500,5500,5500,0
20230728,182100,68005790,5500,5500,5500,5500,0
20230728,182000,68005790,5500,5500,5500,5500,0
20230728,181900,68005790,5500,5500,5500,5500,0
20230728,181800,68005790,5500,5500,5500,5500,0
20230728,181700,68005790,5500,5500,5500,5500,0
20230728,181600,68005790,5500,5500,5500,5500,0
20230728,181500,68005790,5500,5500,5500,5500,0
20230728,181400,68005790,5500,5500,5500,5500,0
20230728,181300,68005790,5500,5500,5500,5500,0
20230728,181200,68005790,5500,5500,5500,5500,0
20230728,181100,68005790,5500,5500,5500,5500,0
20230728,181000,68005790,5500,5500,5500,5500,0
20230728,180900,68005790,5500,5500,5500,5500,0
20230728,180800,68005790,5500,5500,5500,5500,0
20230728,180700,68005790,5500,5500,5500,5500,0
20230728,180600,68005790,5500,5490,5500,5490,19
20230728,180500,68005790,5500,5500,5500,5500,0
20230728,180400,68005790,5500,5500,5500,5500,0
20230728,180300,68005790,5500,5500,5500,5500,0
20230728,180200,68005790,5500,5500,5500,5500,0
20230728,180100,68005790,5500,5500,5500,5500,0
20230728,180000,68005790,5500,5500,5500,5500,0
20230728,175900,68005790,5500,5500,5500,5500,0
20230728,175800,68005790,5500,5500,5500,5500,0
20230728,175700,68005790,5500,5500,5500,5500,0
20230728,175600,68005790,5500,5500,5500,5500,0
20230728,175500,68005790,5500,5500,5500,5500,0
20230728,175400,68005790,5500,5500,5500,5500,0
20230728,175300,68005790,5500,5500,5500,5500,0
20230728,175200,68005790,5500,5500,5500,5500,0
20230728,175100,68005790,5500,5500,5500,5500,0
20230728,175000,68005790,5500,5500,5500,5500,0
20230728,174900,68005790,5500,5500,5500,5500,0
20230728,174800,68005790,5500,5500,5500,5500,0
20230728,174700,68005790,5500,5500,5500,5500,0
20230728,174600,68005790,5500,5500,5500,5500,0
20230728,174500,68005790,5500,5500,5500,5500,0
20230728,174400,68005790,5500,5500,5500,5500,0
20230728,174300,68005790,5500,5500,5500,5500,0
20230728,174200,68005790,5500,5500,5500,5500,0
20230728,174100,68005790,5500,5500,5500,5500,0
20230728,174000,68005790,5500,5500,5500,5500,0
20230728,173900,68005790,5500,5500,5500,5500,0
20230728,173800,68005790,5500,5500,5500,5500,0
20230728,173700,68005790,5500,5500,5500,5500,0
20230728,173600,68005790,5500,5490,5500,5490,19
20230728,173500,68005790,5500,5500,5500,5500,0
20230728,173400,68005790,5500,5500,5500,5500,0
20230728,173300,68005790,5500,5500,5500,5500,0
20230728,173200,68005790,5500,5500,5500,5500,0
20230728,173100,68005790,5500,5500,5500,5500,0
20230728,173000,68005790,5500,5500,5500,5500,0
20230728,172900,68005790,5500,5500,5500,5500,0
20230728,172800,68005790,5500,5500,5500,5500,0
20230728,172700,68005790,5500,5500,5500,5500,0
20230728,172600,68005790,5500,5500,5500,5500,0
20230728,172500,68005790,5500,5500,5500,5500,0
20230728,172400,68005790,5500,5500,5500,5500,0
20230728,172300,68005790,5500,5500,5500,5500,0
20230728,172200,68005790,5500,5500,5500,5500,0
20230728,172100,68005790,5500,5500,5500,5500,0
20230728,172000,68005790,5500,5500,5500,5500,0
20230728,171900,68005790,5500,5500,5500,5500,0
20230728,171800,68005790,5500,5500,5500,5500,0
20230728,171700,68005790,5500,5500,5500,5500,0
20230728,171600,68005790,5500,5500,5500,5500,0
20230728,171500,68005790,5500,5500,5500,5500,0
20230728,171400,68005790,5500,5500,5500,5500,0
20230728,171300,68005790,5500,5500,5500,5500,0
20230728,171200,68005790,5500,5500,5500,5500,0
20230728,171100,68005790,5500,5500,5500,5500,0
20230728,171000,68005790,5500,5500,5500,5500,0
20230728,170900,68005790,5500,5500,5500,5500,0
20230728,170800,68005790,5500,5500,5500,5500,0
20230728,170700,68005790,5500,5500,5500,5500,0
20230728,170600,68005790,5500,5490,5500,5490,19
20230728,170500,68005790,5500,5500,5500,5500,0
20230728,170400,68005790,5500,5500,5500,5500,0
20230728,170300,68005790,5500,5500,5500,5500,0
20230728,170200,68005790,5500,5500,5500,5500,0
20230728,170100,68005790,5500,5500,5500,5500,0
20230728,170000,68005790,5500,5500,5500,5500,0
20230728,165900,68005790,5500,5500,5500,5500,0
20230728,165800,68005790,5500,5500,5500,5500,0
20230728,165700,68005790,5500,5500,5500,5500,0
20230728,165600,68005790,5500,5500,5500,5500,0
20230728,165500,68005790,5500,5500,5500,5500,0
20230728,165400,68005790,5500,5500,5500,5500,0
20230728,165300,68005790,5500,5500,5500,5500,0
20230728,165200,68005790,5500,5500,5500,5500,0
20230728,165100,68005790,5500,5500,5500,5500,0
20230728,165000,68005790,5500,5500,5500,5500,0
20230728,164900,68005790,5500,5500,5500,5500,0
20230728,164800,68005790,5500,5500,5500,5500,0
20230728,164700,68005790,5500,5500,5500,5500,0
20230728,164600,68005790,5500,5500,5500,5500,0
20230728,164500,68005790,5500,5500,5500,5500,0
20230728,164400,68005790,5500,5500,5500,5500,0
20230728,164300,68005790,5500,5500,5500,5500,0
20230728,164200,68005790,5500,5500,5500,5500,0
20230728,164100,68005790,5500,5500,5500,5500,0
20230728,164000,68005790,5500,5500,5500,5500,0
20230728,163900,68005790,5500,5500,5500,5500,0
20230728,163800,68005790,5500,5500,5500,5500,0
20230728,163700,68005790,5500,5500,5500,5500,0
20230728,163600,68005790,5500,5490,5500,5490,19
20230728,163500,68005790,5500,5500,5500,5500,0
20230728,163400,68005790,5500,5500,5500,5500,0
20230728,163300,68005790,5500,5500,5500,5500,0
20230728,163200,68005790,5500,5500,5500,5500,0
20230728,163100,68005790,5500,5500,5500,5500,0
20230728,163000,68005790,5500,5500,5500,5500,0
20230728,162900,68005790,5500,5500,5500,5500,0
20230728,162800,68005790,5500,5500,5500,5500,0
20230728,162700,68005790,5500,5500,5500,5500,0
20230728,162600,68005790,5500,5500,5500,5500,0
20230728,162500,68005790,5500,5500,5500,5500,0
20230728,162400,68005790,5500,5500,5500,5500,0
20230728,162300,68005790,5500,5500,5500,5500,0
20230728,162200,68005790,5500,5500,5500,5500,0
20230728,162100,68005790,5500,5500,5500,5500,0
20230728,162000,68005790,5500,5500,5500,5500,0
20230728,161900,68005790,5500,5500,5500,5500,0
20230728,161800,68005790,5500,5500,5500,5500,0
20230728,161700,68005790,5500,5500,5500,5500,0
20230728,161600,68005790,5500,5500,5500,5500,0
20230728,161500,68005790,5500,5500,5500,5500,0
20230728,161400,68005790,5500,5500,5500,5500,0
20230728,161300,68005790,5500,5500,5500,5500,0
20230728,161200,68005790,5500,5500,5500,5500,0
20230728,161100,68005790,5500,5500,5500,5500,0
20230728,161000,68005790,5500,5500,5500,5500,0
20230728,160900,68005790,5500,5500,5500,5500,0
20230728,160800,68005790,5500,5500,5500,5500,0
20230728,160700,68005790,5500,5500,5500,5500,0
20230728,160600,68005790,5500,5490,5500,5490,19
20230728,160500,68005790,5500,5500,5500,5500,0
20230728,160400,68005790,5500,5500,5500,5500,0
20230728,160300,68005790,5500,5500,5500,5500,0
20230728,160200,68005790,5500,5500,5500,5500,0
20230728,160100,68005790,5500,5500,5500,5500,0
20230728,160000,68005790,5500,5500,5500,5500,0
20230728,155900,68005790,5500,5500,5500,5500,0
20230728,155800,68005790,5500,5500,5500,5500,0
20230728,155700,68005790,5500,5500,5500,5500,0
20230728,155600,68005790,5500,5500,5500,5500,0
20230728,155500,68005790,5500,5500,5500,5500,0
20230728,155400,68005790,5500,5500,5500,5500,0
20230728,155300,68005790,5500,5500,5500,5500,0
20230728,155200,68005790,5500,5500,5500,5500,0
20230728,155100,68005790,5500,5500,5500,5500,0
20230728,155000,68005790,5500,5500,5500,5500,0
20230728,154900,68005790,5500,5500,5500,5500,0
20230728,154800,68005790,5500,5500,5500,5500,0
20230728,154700,68005790,5500,5500,5500,5500,0
20230728,154600,68005790,5500,5500,5500,5500,0
20230728,154500,68005790,5500,5500,5500,5500,0
20230728,154400,68005790,5500,5500,5500,5500,0
20230728,154300,68005790,5500,5500,5500,5500,0
20230728,154200,68005790,5500,5500,5500,5500,0
20230728,154100,68005790,5500,5500,5500,5500,0
20230728,154000,68005790,5500,5500,5500,5500,0
20230728,153900,68005790,5500,5500,5500,5500,0
20230728,153800,68005790,5500,5500,5500,5500,0
20230728,153700,68005790,5500,5500,5500,5500,0
20230728,153600,68005790,5500,5490,5500,5490,19
20230728,153500,68005790,5500,5500,5500,5500,0
20230728,153400,68005790,5500,5500,5500,5500,0
20230728,153300,68005790,5500,5500,5500,5500,0
20230728,153200,68005790,5500,5500,5500,5500,0
20230728,153100,68005790,5500,5500,5500,5500,0
20230728,153000,68005790,5500,5500,5500,5500,0
20230728,152900,68005790,5500,5500,5500,5500,0
20230728,152800,68005790,5500,5500,5500,5500,0
20230728,152700,68005790,5500,5500,5500,5500,0
20230728,152600,68005790,5500,5500,5500,5500,0
20230728,152500,68005790,5500,5500,5500,5500,0
20230728,152400,68005790,5500,5500,5500,5500,0
20230728,152300,68005790,5500,5500,5500,5500,0
20230728,152200,68005790,5500,5500,5500,5500,0
20230728,152100,68005790,5500,5500,5500,5500,0
20230728,152000,68005790,5500,5500,5500,5500,0
20230728,151900,68005790,5500,5490,5500,5490,19
20230728,151800,67901470,5480,5480,5480,5480,0
20230728,151700,67901470,5480,5480,5480,5480,404
20230728,151600,65687550,5480,5480,5480,5480,1
20230728,151500,65682070,5470,5470,5470,5470,0
20230728,151400,65682070,5470,5470,5470,5470,317
20230728,151300,63948080,5460,5460,5460,5460,0
20230728,151200,63948080,5460,5460,5460,5460,0
20230728,151100,63948080,5460,5460,5460,5460,0
20230728,151000,63948080,5460,5460,5460,5460,0
20230728,150900,63948080,5460,5460,5460,5460,0
20230728,150800,63948080,5460,5460,5460,5460,0
20230728,150700,63948080,5460,5460,5460,5460,0
20230728,150600,63948080,5460,5460,5460,5460,0
20230728,150500,63948080,5460,5460,5460,5460,0
20230728,150400,63948080,5460,5460,5460,5460,0
20230728,150300,63948080,5460,5460,5460,5460,892
20230728,150200,59077760,5460,5460,5460,5460,0
20230728,150100,59077760,5460,5460,5460,5460,308
20230728,150000,57396080,5460,5460,5460,5460,0
20230728,145900,57396080,5460,5470,5470,5460,727
20230728,145800,53426440,5480,5480,5480,5480,0
20230728,145700,53426440,5480,5480,5480,5480,73
20230728,145600,53026400,5470,5470,5470,5470,1
20230728,145500,53020930,5470,5470,5470,5470,0
20230728,145400,53020930,5470,5470,5470,5470,0
20230728,145300,53020930,5470,5470,5470,5470,0
20230728,145200,53020930,5470,5470,5470,5470,0
20230728,145100,53020930,5470,5470,5470,5470,0
20230728,145000,53020930,5470,5470,5470,5470,0
20230728,144900,53020930,5470,5470,5470,5470,0
20230728,144800,53020930,5470,5470,5470,5470,0
20230728,144700,53020930,5470,5470,5470,5470,0
20230728,144600,53020930,5470,5470,5470,5470,0
20230728,144500,53020930,5470,5470,5470,5470,0
20230728,144400,53020930,5470,5480,5480,5470,108
20230728,144300,52429510,5470,5470,5470,5470,0
20230728,144200,52429510,5470,5470,5470,5470,0
20230728,144100,52429510,5470,5460,5470,5460,456
20230728,144000,49935220,5450,5450,5450,5450,9
20230728,143900,49886170,5440,5440,5440,5440,0
20230728,143800,49886170,5440,5440,5440,5440,0
20230728,143700,49886170,5440,5440,5440,5440,0
20230728,143600,49886170,5440,5440,5440,5440,102
20230728,143500,49331290,5440,5440,5440,5440,0
20230728,143400,49331290,5440,5440,5440,5440,0
20230728,143300,49331290,5440,5440,5440,5440,0
20230728,143200,49331290,5440,5440,5440,5440,0
20230728,143100,49331290,5440,5440,5440,5440,0
20230728,143000,49331290,5440,5440,5440,5440,0
20230728,142900,49331290,5440,5440,5440,5440,0
20230728,142800,49331290,5440,5440,5440,5440,0
20230728,142700,49331290,5440,5440,5440,5440,0
20230728,142600,49331290,5440,5440,5440,5440,0
20230728,142500,49331290,5440,5440,5440,5440,0
20230728,142400,49331290,5440,5440,5440,5440,0
20230728,142300,49331290,5440,5440,5440,5440,0
20230728,142200,49331290,5440,5440,5440,5440,0
20230728,142100,49331290,5440,5440,5440,5440,35
20230728,142000,49140890,5460,5460,5460,5460,0
20230728,141900,49140890,5460,5460,5460,5460,1
20230728,141800,49135430,5440,5440,5440,5440,0
20230728,141700,49135430,5440,5440,5440,5440,0
20230728,141600,49135430,5440,5440,5440,5440,0
20230728,141500,49135430,5440,5440,5440,5440,0
20230728,141400,49135430,5440,5440,5440,5440,0
20230728,141300,49135430,5440,5440,5440,5440,0
20230728,141200,49135430,5440,5440,5440,5440,0
20230728,141100,49135430,5440,5440,5440,5440,0
20230728,141000,49135430,5440,5440,5440,5440,780
20230728,140900,44892230,5420,5420,5420,5420,0
20230728,140800,44892230,5420,5420,5420,5420,0
20230728,140700,44892230,5420,5420,5420,5420,92
20230728,140600,44393590,5420,5420,5420,5420,0
20230728,140500,44393590,5420,5420,5420,5420,0
20230728,140400,44393590,5420,5420,5420,5420,0
20230728,140300,44393590,5420,5420,5420,5420,0
20230728,140200,44393590,5420,5420,5420,5420,0
20230728,140100,44393590,5420,5440,5440,5420,1520
20230728,140000,36139950,5440,5440,5440,5440,0
20230728,135900,36139950,5440,5440,5440,5440,778
20230728,135800,31907630,5420,5420,5420,5420,0
20230728,135700,31907630,5420,5460,5460,5420,1558
20230728,135600,23445020,5470,5470,5470,5470,0
20230728,135500,23445020,5470,5470,5470,5470,0
20230728,135400,23445020,5470,5470,5470,5470,0
20230728,135300,23445020,5470,5470,5470,5470,0
20230728,135200,23445020,5470,5470,5470,5470,0
20230728,135100,23445020,5470,5470,5470,5470,1
20230728,135000,23439550,5450,5450,5450,5450,0
20230728,134900,23439550,5450,5460,5470,5450,55
20230728,134800,23138870,5450,5450,5450,5450,0
20230728,134700,23138870,5450,5450,5450,5450,0
20230728,134600,23138870,5450,5450,5450,5450,0
20230728,134500,23138870,5450,5450,5450,5450,0
20230728,134400,23138870,5450,5450,5450,5450,0
20230728,134300,23138870,5450,5450,5450,5450,0
20230728,134200,23138870,5450,5450,5450,5450,0
20230728,134100,23138870,5450,5450,5450,5450,0
20230728,134000,23138870,5450,5450,5450,5450,0
20230728,133900,23138870,5450,5450,5450,5450,108
20230728,133800,22550270,5430,5430,5430,5430,0
20230728,133700,22550270,5430,5430,5430,5430,0
20230728,133600,22550270,5430,5430,5430,5430,0
20230728,133500,22550270,5430,5430,5430,5430,0
20230728,133400,22550270,5430,5430,5430,5430,0
20230728,133300,22550270,5430,5430,5430,5430,0
20230728,133200,22550270,5430,5430,5430,5430,0
20230728,133100,22550270,5430,5430,5430,5430,0
20230728,133000,22550270,5430,5430,5430,5430,0
20230728,132900,22550270,5430,5430,5430,5430,0
20230728,132800,22550270,5430,5430,5430,5430,0
20230728,132700,22550270,5430,5430,5430,5430,0
20230728,132600,22550270,5430,5430,5430,5430,0
20230728,132500,22550270,5430,5430,5430,5430,0
20230728,132400,22550270,5430,5430,5430,5430,1
20230728,132300,22544840,5430,5430,5430,5430,0
20230728,132200,22544840,5430,5430,5430,5430,0
20230728,132100,22544840,5430,5440,5440,5430,99
20230728,132000,22007250,5450,5450,5450,5450,0
20230728,131900,22007250,5450,5450,5450,5450,0
20230728,131800,22007250,5450,5450,5450,5450,0
20230728,131700,22007250,5450,5450,5450,5450,0
20230728,131600,22007250,5450,5450,5450,5450,0
20230728,131500,22007250,5450,5450,5450,5450,0
20230728,131400,22007250,5450,5450,5450,5450,0
20230728,131300,22007250,5450,5450,5450,5450,0
20230728,131200,22007250,5450,5450,5450,5450,0
20230728,131100,22007250,5450,5450,5450,5450,0
20230728,131000,22007250,5450,5450,5450,5450,0
20230728,130900,22007250,5450,5450,5450,5450,0
20230728,130800,22007250,5450,5450,5450,5450,0
20230728,130700,22007250,5450,5450,5450,5450,0
20230728,130600,22007250,5450,5450,5450,5450,0
20230728,130500,22007250,5450,5450,5450,5450,0
20230728,130400,22007250,5450,5450,5450,5450,0
20230728,130300,22007250,5450,5450,5450,5450,0
20230728,130200,22007250,5450,5450,5450,5450,0
20230728,130100,22007250,5450,5450,5450,5450,0
20230728,130000,22007250,5450,5450,5450,5450,0
20230728,125900,22007250,5450,5450,5450,5450,0
20230728,125800,22007250,5450,5450,5450,5450,0
20230728,125700,22007250,5450,5450,5450,5450,0
20230728,125600,22007250,5450,5450,5450,5450,0
20230728,125500,22007250,5450,5450,5450,5450,0
20230728,125400,22007250,5450,5450,5450,5450,0
20230728,125300,22007250,5450,5450,5450,5450,0
20230728,125200,22007250,5450,5450,5450,5450,0
20230728,125100,22007250,5450,5450,5450,5450,0
20230728,125000,22007250,5450,5440,5450,5440,498
20230728,124900,19293660,5430,5430,5430,5430,52
20230728,124800,19011300,5430,5430,5430,5430,0
20230728,124700,19011300,5430,5430,5430,5430,0
20230728,124600,19011300,5430,5430,5430,5430,0
20230728,124500,19011300,5430,5430,5430,5430,0
20230728,124400,19011300,5430,5430,5430,5430,0
20230728,124300,19011300,5430,5430,5430,5430,1
20230728,124200,19005870,5420,5420,5420,5420,0
20230728,124100,19005870,5420,5420,5420,5420,0
20230728,124000,19005870,5420,5420,5420,5420,200
20230728,123900,17921870,5430,5430,5430,5430,0
20230728,123800,17921870,5430,5430,5430,5430,5
20230728,123700,17894720,5420,5420,5420,5420,0
20230728,123600,17894720,5420,5420,5420,5420,0
20230728,123500,17894720,5420,5420,5420,5420,0
20230728,123400,17894720,5420,5420,5420,5420,0
20230728,123300,17894720,5420,5420,5420,5420,28
20230728,123200,17742960,5420,5420,5420,5420,0
20230728,123100,17742960,5420,5420,5420,5420,0
20230728,123000,17742960,5420,5420,5420,5420,0
20230728,122900,17742960,5420,5420,5420,5420,0
20230728,122800,17742960,5420,5420,5420,5420,3
20230728,122700,17726700,5420,5420,5420,5420,0
20230728,122600,17726700,5420,5420,5420,5420,0
20230728,122500,17726700,5420,5420,5420,5420,0
20230728,122400,17726700,5420,5420,5420,5420,0
20230728,122300,17726700,5420,5420,5420,5420,0
20230728,122200,17726700,5420,5420,5420,5420,0
20230728,122100,17726700,5420,5420,5420,5420,0
20230728,122000,17726700,5420,5420,5420,5420,0
20230728,121900,17726700,5420,5420,5420,5420,0
20230728,121800,17726700,5420,5420,5420,5420,0
20230728,121700,17726700,5420,5420,5420,5420,0
20230728,121600,17726700,5420,5420,5420,5420,0
20230728,121500,17726700,5420,5420,5420,5420,0
20230728,121400,17726700,5420,5420,5420,5420,0
20230728,121300,17726700,5420,5420,5420,5420,0
20230728,121200,17726700,5420,5420,5420,5420,69
20230728,121100,17352720,5410,5410,5410,5410,0
20230728,121000,17352720,5410,5410,5410,5410,0
20230728,120900,17352720,5410,5410,5410,5410,0
20230728,120800,17352720,5410,5410,5410,5410,0
20230728,120700,17352720,5410,5410,5410,5410,0
20230728,120600,17352720,5410,5410,5410,5410,0
20230728,120500,17352720,5410,5420,5420,5410,84
20230728,120400,16897680,5420,5420,5420,5420,10
20230728,120300,16843480,5400,5400,5400,5400,0
20230728,120200,16843480,5400,5400,5400,5400,0
20230728,120100,16843480,5400,5400,5400,5400,0
20230728,120000,16843480,5400,5400,5400,5400,0
20230728,115900,16843480,5400,5400,5400,5400,0
20230728,115800,16843480,5400,5400,5400,5400,0
20230728,115700,16843480,5400,5400,5400,5400,0
20230728,115600,16843480,5400,5400,5400,5400,0
20230728,115500,16843480,5400,5400,5400,5400,0
20230728,115400,16843480,5400,5400,5400,5400,0
20230728,115300,16843480,5400,5400,5400,5400,0
20230728,115200,16843480,5400,5400,5400,5400,0
20230728,115100,16843480,5400,5400,5400,5400,0
20230728,115000,16843480,5400,5400,5400,5400,0
20230728,114900,16843480,5400,5400,5400,5400,0
20230728,114800,16843480,5400,5400,5400,5400,0
20230728,114700,16843480,5400,5400,5400,5400,0
20230728,114600,16843480,5400,5400,5400,5400,0
20230728,114500,16843480,5400,5400,5400,5400,0
20230728,114400,16843480,5400,5400,5400,5400,0
20230728,114300,16843480,5400,5400,5400,5400,0
20230728,114200,16843480,5400,5400,5400,5400,0
20230728,114100,16843480,5400,5400,5400,5400,0
20230728,114000,16843480,5400,5400,5400,5400,0
20230728,113900,16843480,5400,5400,5400,5400,0
20230728,113800,16843480,5400,5400,5400,5400,0
20230728,113700,16843480,5400,5420,5420,5400,333
20230728,113600,15043260,5420,5420,5420,5420,0
20230728,113500,15043260,5420,5420,5420,5420,0
20230728,113400,15043260,5420,5420,5420,5420,0
20230728,113300,15043260,5420,5420,5420,5420,0
20230728,113200,15043260,5420,5420,5420,5420,0
20230728,113100,15043260,5420,5420,5420,5420,0
20230728,113000,15043260,5420,5420,5420,5420,0
20230728,112900,15043260,5420,5420,5420,5420,0
20230728,112800,15043260,5420,5420,5420,5420,99
20230728,112700,14506680,5420,5420,5420,5420,0
20230728,112600,14506680,5420,5420,5420,5420,0
20230728,112500,14506680,5420,5420,5420,5420,0
20230728,112400,14506680,5420,5420,5420,5420,0
20230728,112300,14506680,5420,5420,5420,5420,0
20230728,112200,14506680,5420,5420,5420,5420,0
20230728,112100,14506680,5420,5420,5420,5420,0
20230728,112000,14506680,5420,5420,5420,5420,1
20230728,111900,14501260,5430,5430,5430,5430,0
20230728,111800,14501260,5430,5430,5430,5430,0
20230728,111700,14501260,5430,5430,5430,5430,0
20230728,111600,14501260,5430,5430,5430,5430,1
20230728,111500,14495830,5400,5400,5400,5400,0
20230728,111400,14495830,5400,5400,5400,5400,92
20230728,111300,13999030,5430,5430,5430,5430,0
20230728,111200,13999030,5430,5430,5430,5430,0
20230728,111100,13999030,5430,5430,5430,5430,22
20230728,111000,13879570,5430,5430,5430,5430,0
20230728,110900,13879570,5430,5430,5430,5430,0
20230728,110800,13879570,5430,5430,5430,5430,0
20230728,110700,13879570,5430,5410,5430,5410,128
20230728,110600,13187070,5400,5400,5400,5400,0
20230728,110500,13187070,5400,5400,5400,5400,0
20230728,110400,13187070,5400,5400,5400,5400,0
20230728,110300,13187070,5400,5400,5400,5400,0
20230728,110200,13187070,5400,5400,5400,5400,0
20230728,110100,13187070,5400,5410,5410,5400,150
20230728,110000,12377060,5440,5440,5440,5440,0
20230728,105900,12377060,5440,5440,5440,5440,0
20230728,105800,12377060,5440,5440,5440,5440,0
20230728,105700,12377060,5440,5440,5440,5440,0
20230728,105600,12377060,5440,5440,5440,5440,0
20230728,105500,12377060,5440,5440,5440,5440,0
20230728,105400,12377060,5440,5440,5440,5440,0
20230728,105300,12377060,5440,5440,5440,5440,6
20230728,105200,12344420,5400,5400,5400,5400,0
20230728,105100,12344420,5400,5400,5400,5400,2
20230728,105000,12333620,5400,5400,5400,5400,0
20230728,104900,12333620,5400,5400,5400,5400,0
20230728,104800,12333620,5400,5400,5400,5400,0
20230728,104700,12333620,5400,5410,5410,5400,5
20230728,104600,12306610,5420,5420,5420,5420,5
20230728,104500,12279510,5420,5420,5420,5420,0
20230728,104400,12279510,5420,5420,5420,5420,0
20230728,104300,12279510,5420,5400,5450,5400,200
20230728,104200,11193370,5420,5420,5420,5420,0
20230728,104100,11193370,5420,5420,5420,5420,0
20230728,104000,11193370,5420,5420,5420,5420,0
20230728,103900,11193370,5420,5420,5420,5420,0
20230728,103800,11193370,5420,5410,5420,5410,1000
20230728,103700,5777230,5400,5400,5400,5400,0
20230728,103600,5777230,5400,5400,5400,5400,0
20230728,103500,5777230,5400,5400,5410,5400,28
20230728,103400,5626020,5360,5360,5360,5360,0
20230728,103300,5626020,5360,5360,5360,5360,0
20230728,103200,5626020,5360,5360,5360,5360,0
20230728,103100,5626020,5360,5360,5360,5360,33
20230728,103000,5449140,5410,5410,5410,5410,0
20230728,102900,5449140,5410,5380,5410,5380,20
20230728,102800,5340970,5410,5410,5410,5410,0
20230728,102700,5340970,5410,5410,5410,5410,0
20230728,102600,5340970,5410,5410,5410,5410,0
20230728,102500,5340970,5410,5410,5410,5410,0
20230728,102400,5340970,5410,5410,5410,5410,0
20230728,102300,5340970,5410,5410,5410,5410,0
20230728,102200,5340970,5410,5410,5410,5410,0
20230728,102100,5340970,5410,5410,5410,5410,0
20230728,102000,5340970,5410,5410,5410,5410,0
20230728,101900,5340970,5410,5410,5410,5410,0
20230728,101800,5340970,5410,5410,5410,5410,0
20230728,101700,5340970,5410,5410,5410,5410,0
20230728,101600,5340970,5410,5410,5410,5410,0
20230728,101500,5340970,5410,5410,5410,5410,0
20230728,101400,5340970,5410,5410,5410,5410,0
20230728,101300,5340970,5410,5410,5410,5410,2
20230728,101200,5330150,5380,5380,5380,5380,0
20230728,101100,5330150,5380,5380,5380,5380,1
20230728,101000,5324770,5380,5380,5380,5380,0
20230728,100900,5324770,5380,5370,5380,5370,23
20230728,100800,5201170,5370,5370,5370,5370,0
20230728,100700,5201170,5370,5370,5370,5370,0
20230728,100600,5201170,5370,5370,5370,5370,14
20230728,100500,5125990,5370,5370,5370,5370,0
20230728,100400,5125990,5370,5370,5370,5370,11
20230728,100300,5066920,5390,5390,5390,5390,0
20230728,100200,5066920,5390,5390,5390,5390,0
20230728,100100,5066920,5390,5390,5390,5390,9
20230728,100000,5018410,5380,5380,5380,5380,0
20230728,095900,5018410,5380,5380,5380,5380,0
20230728,095800,5018410,5380,5380,5380,5380,1
20230728,095700,5013030,5380,5380,5380,5380,0
20230728,095600,5013030,5380,5380,5380,5380,0
20230728,095500,5013030,5380,5380,5380,5380,0
20230728,095400,5013030,5380,5380,5380,5380,1
20230728,095300,5007650,5380,5380,5380,5380,0
20230728,095200,5007650,5380,5380,5380,5380,0
20230728,095100,5007650,5380,5380,5380,5380,0
20230728,095000,5007650,5380,5380,5380,5380,1
20230728,094900,5002270,5390,5390,5390,5390,0
20230728,094800,5002270,5390,5390,5390,5390,0
20230728,094700,5002270,5390,5390,5390,5390,0
20230728,094600,5002270,5390,5390,5390,5390,26
20230728,094500,4862130,5420,5420,5420,5420,0
20230728,094400,4862130,5420,5420,5420,5420,0
20230728,094300,4862130,5420,5420,5420,5420,0
20230728,094200,4862130,5420,5420,5420,5420,0
20230728,094100,4862130,5420,5420,5420,5420,0
20230728,094000,4862130,5420,5420,5420,5420,0
20230728,093900,4862130,5420,5420,5420,5420,0
20230728,093800,4862130,5420,5420,5420,5420,0
20230728,093700,4862130,5420,5420,5420,5420,0
20230728,093600,4862130,5420,5420,5420,5420,2
20230728,093500,4851290,5420,5420,5420,5420,0
20230728,093400,4851290,5420,5420,5420,5420,0
20230728,093300,4851290,5420,5400,5420,5400,158
20230728,093200,3997170,5430,5430,5430,5430,0
20230728,093100,3997170,5430,5430,5430,5430,0
20230728,093000,3997170,5430,5430,5430,5430,0
20230728,092900,3997170,5430,5430,5430,5430,0
20230728,092800,3997170,5430,5430,5430,5430,0
20230728,092700,3997170,5430,5430,5430,5430,0
20230728,092600,3997170,5430,5430,5430,5430,0
20230728,092500,3997170,5430,5430,5430,5430,0
20230728,092400,3997170,5430,5430,5430,5430,0
20230728,092300,3997170,5430,5430,5430,5430,42
20230728,092200,3769110,5430,5430,5430,5430,108
20230728,092100,3182670,5430,5430,5430,5430,0
20230728,092000,3182670,5430,5430,5430,5430,0
20230728,091900,3182670,5430,5430,5430,5430,0
20230728,091800,3182670,5430,5390,5430,5390,100
20230728,091700,2643210,5350,5350,5350,5350,0
20230728,091600,2643210,5350,5350,5350,5350,0
20230728,091500,2643210,5350,5350,5350,5350,0
20230728,091400,2643210,5350,5360,5360,5350,175
20230728,091300,1705330,5350,5350,5350,5350,0
20230728,091200,1705330,5350,5350,5350,5350,0
20230728,091100,1705330,5350,5350,5350,5350,50
20230728,091000,1437830,5370,5370,5370,5370,60
20230728,090900,1115630,5380,5380,5380,5380,0
20230728,090800,1115630,5380,5380,5380,5380,0
20230728,090700,1115630,5380,5380,5380,5380,0
20230728,090600,1115630,5380,5380,5380,5380,10
20230728,090500,1061830,5390,5390,5390,5390,0
20230728,090400,1061830,5390,5390,5390,5390,0
20230728,090300,1061830,5390,5390,5390,5390,0
20230728,090200,1061830,5390,5390,5390,5390,0
20230728,090100,1061830,5390,5390,5390,5390,0
20230728,090000,1061830,5390,5390,5390,5390,197