KissMeData/044340/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191600,279874090,9920,9920,9920,9920,957
20230728,191500,279874090,9920,9920,9920,9920,0
20230728,191400,279874090,9920,9920,9920,9920,0
20230728,191300,279874090,9920,9920,9920,9920,0
20230728,191200,279874090,9920,9920,9920,9920,0
20230728,191100,279874090,9920,9920,9920,9920,0
20230728,191000,279874090,9920,9920,9920,9920,0
20230728,190900,279874090,9920,9920,9920,9920,0
20230728,190800,279874090,9920,9920,9920,9920,0
20230728,190700,279874090,9920,9920,9920,9920,0
20230728,190600,279874090,9920,9920,9920,9920,0
20230728,190500,279874090,9920,9920,9920,9920,0
20230728,190400,279874090,9920,9920,9920,9920,0
20230728,190300,279874090,9920,9920,9920,9920,0
20230728,190200,279874090,9920,9920,9920,9920,0
20230728,190100,279874090,9920,9920,9920,9920,0
20230728,190000,279874090,9920,9920,9920,9920,0
20230728,185900,279874090,9920,9920,9920,9920,0
20230728,185800,279874090,9920,9920,9920,9920,0
20230728,185700,279874090,9920,9920,9920,9920,0
20230728,185600,279874090,9920,9920,9920,9920,0
20230728,185500,279874090,9920,9920,9920,9920,0
20230728,185400,279874090,9920,9920,9920,9920,0
20230728,185300,279874090,9920,9920,9920,9920,0
20230728,185200,279874090,9920,9920,9920,9920,0
20230728,185100,279874090,9920,9920,9920,9920,0
20230728,185000,279874090,9920,9920,9920,9920,0
20230728,184900,279874090,9920,9920,9920,9920,0
20230728,184800,279874090,9920,9920,9920,9920,0
20230728,184700,279874090,9920,9920,9920,9920,0
20230728,184600,279874090,9920,9920,9920,9920,957
20230728,184500,279874090,9920,9920,9920,9920,0
20230728,184400,279874090,9920,9920,9920,9920,0
20230728,184300,279874090,9920,9920,9920,9920,0
20230728,184200,279874090,9920,9920,9920,9920,0
20230728,184100,279874090,9920,9920,9920,9920,0
20230728,184000,279874090,9920,9920,9920,9920,0
20230728,183900,279874090,9920,9920,9920,9920,0
20230728,183800,279874090,9920,9920,9920,9920,0
20230728,183700,279874090,9920,9920,9920,9920,0
20230728,183600,279874090,9920,9920,9920,9920,0
20230728,183500,279874090,9920,9920,9920,9920,0
20230728,183400,279874090,9920,9920,9920,9920,0
20230728,183300,279874090,9920,9920,9920,9920,0
20230728,183200,279874090,9920,9920,9920,9920,0
20230728,183100,279874090,9920,9920,9920,9920,0
20230728,183000,279874090,9920,9920,9920,9920,0
20230728,182900,279874090,9920,9920,9920,9920,0
20230728,182800,279874090,9920,9920,9920,9920,0
20230728,182700,279874090,9920,9920,9920,9920,0
20230728,182600,279874090,9920,9920,9920,9920,0
20230728,182500,279874090,9920,9920,9920,9920,0
20230728,182400,279874090,9920,9920,9920,9920,0
20230728,182300,279874090,9920,9920,9920,9920,0
20230728,182200,279874090,9920,9920,9920,9920,0
20230728,182100,279874090,9920,9920,9920,9920,0
20230728,182000,279874090,9920,9920,9920,9920,0
20230728,181900,279874090,9920,9920,9920,9920,0
20230728,181800,279874090,9920,9920,9920,9920,0
20230728,181700,279874090,9920,9920,9920,9920,0
20230728,181600,279874090,9920,9920,9920,9920,957
20230728,181500,279874090,9920,9920,9920,9920,0
20230728,181400,279874090,9920,9920,9920,9920,0
20230728,181300,279874090,9920,9920,9920,9920,0
20230728,181200,279874090,9920,9920,9920,9920,0
20230728,181100,279874090,9920,9920,9920,9920,0
20230728,181000,279874090,9920,9920,9920,9920,0
20230728,180900,279874090,9920,9920,9920,9920,0
20230728,180800,279874090,9920,9920,9920,9920,0
20230728,180700,279874090,9920,9920,9920,9920,0
20230728,180600,279874090,9920,9920,9920,9920,0
20230728,180500,279874090,9920,9920,9920,9920,0
20230728,180400,279874090,9920,9920,9920,9920,0
20230728,180300,279874090,9920,9920,9920,9920,0
20230728,180200,279874090,9920,9920,9920,9920,0
20230728,180100,279874090,9920,9920,9920,9920,0
20230728,180000,279874090,9920,9920,9920,9920,0
20230728,175900,279874090,9920,9920,9920,9920,0
20230728,175800,279874090,9920,9920,9920,9920,0
20230728,175700,279874090,9920,9920,9920,9920,0
20230728,175600,279874090,9920,9920,9920,9920,0
20230728,175500,279874090,9920,9920,9920,9920,0
20230728,175400,279874090,9920,9920,9920,9920,0
20230728,175300,279874090,9920,9920,9920,9920,0
20230728,175200,279874090,9920,9920,9920,9920,0
20230728,175100,279874090,9920,9920,9920,9920,0
20230728,175000,279874090,9920,9920,9920,9920,0
20230728,174900,279874090,9920,9920,9920,9920,0
20230728,174800,279874090,9920,9920,9920,9920,0
20230728,174700,279874090,9920,9920,9920,9920,0
20230728,174600,279874090,9920,9920,9920,9920,957
20230728,174500,279874090,9920,9920,9920,9920,0
20230728,174400,279874090,9920,9920,9920,9920,0
20230728,174300,279874090,9920,9920,9920,9920,0
20230728,174200,279874090,9920,9920,9920,9920,0
20230728,174100,279874090,9920,9920,9920,9920,0
20230728,174000,279874090,9920,9920,9920,9920,0
20230728,173900,279874090,9920,9920,9920,9920,0
20230728,173800,279874090,9920,9920,9920,9920,0
20230728,173700,279874090,9920,9920,9920,9920,0
20230728,173600,279874090,9920,9920,9920,9920,0
20230728,173500,279874090,9920,9920,9920,9920,0
20230728,173400,279874090,9920,9920,9920,9920,0
20230728,173300,279874090,9920,9920,9920,9920,0
20230728,173200,279874090,9920,9920,9920,9920,0
20230728,173100,279874090,9920,9920,9920,9920,0
20230728,173000,279874090,9920,9920,9920,9920,0
20230728,172900,279874090,9920,9920,9920,9920,0
20230728,172800,279874090,9920,9920,9920,9920,0
20230728,172700,279874090,9920,9920,9920,9920,0
20230728,172600,279874090,9920,9920,9920,9920,0
20230728,172500,279874090,9920,9920,9920,9920,0
20230728,172400,279874090,9920,9920,9920,9920,0
20230728,172300,279874090,9920,9920,9920,9920,0
20230728,172200,279874090,9920,9920,9920,9920,0
20230728,172100,279874090,9920,9920,9920,9920,0
20230728,172000,279874090,9920,9920,9920,9920,0
20230728,171900,279874090,9920,9920,9920,9920,0
20230728,171800,279874090,9920,9920,9920,9920,0
20230728,171700,279874090,9920,9920,9920,9920,0
20230728,171600,279874090,9920,9920,9920,9920,957
20230728,171500,279874090,9920,9920,9920,9920,0
20230728,171400,279874090,9920,9920,9920,9920,0
20230728,171300,279874090,9920,9920,9920,9920,0
20230728,171200,279874090,9920,9920,9920,9920,0
20230728,171100,279874090,9920,9920,9920,9920,0
20230728,171000,279874090,9920,9920,9920,9920,0
20230728,170900,279874090,9920,9920,9920,9920,0
20230728,170800,279874090,9920,9920,9920,9920,0
20230728,170700,279874090,9920,9920,9920,9920,0
20230728,170600,279874090,9920,9920,9920,9920,0
20230728,170500,279874090,9920,9920,9920,9920,0
20230728,170400,279874090,9920,9920,9920,9920,0
20230728,170300,279874090,9920,9920,9920,9920,0
20230728,170200,279874090,9920,9920,9920,9920,0
20230728,170100,279874090,9920,9920,9920,9920,0
20230728,170000,279874090,9920,9920,9920,9920,0
20230728,165900,279874090,9920,9920,9920,9920,0
20230728,165800,279874090,9920,9920,9920,9920,0
20230728,165700,279874090,9920,9920,9920,9920,0
20230728,165600,279874090,9920,9920,9920,9920,0
20230728,165500,279874090,9920,9920,9920,9920,0
20230728,165400,279874090,9920,9920,9920,9920,0
20230728,165300,279874090,9920,9920,9920,9920,0
20230728,165200,279874090,9920,9920,9920,9920,0
20230728,165100,279874090,9920,9920,9920,9920,0
20230728,165000,279874090,9920,9920,9920,9920,0
20230728,164900,279874090,9920,9920,9920,9920,0
20230728,164800,279874090,9920,9920,9920,9920,0
20230728,164700,279874090,9920,9920,9920,9920,0
20230728,164600,279874090,9920,9920,9920,9920,957
20230728,164500,279874090,9920,9920,9920,9920,0
20230728,164400,279874090,9920,9920,9920,9920,0
20230728,164300,279874090,9920,9920,9920,9920,0
20230728,164200,279874090,9920,9920,9920,9920,0
20230728,164100,279874090,9920,9920,9920,9920,0
20230728,164000,279874090,9920,9920,9920,9920,0
20230728,163900,279874090,9920,9920,9920,9920,0
20230728,163800,279874090,9920,9920,9920,9920,0
20230728,163700,279874090,9920,9920,9920,9920,0
20230728,163600,279874090,9920,9920,9920,9920,0
20230728,163500,279874090,9920,9920,9920,9920,0
20230728,163400,279874090,9920,9920,9920,9920,0
20230728,163300,279874090,9920,9920,9920,9920,0
20230728,163200,279874090,9920,9920,9920,9920,0
20230728,163100,279874090,9920,9920,9920,9920,0
20230728,163000,279874090,9920,9920,9920,9920,0
20230728,162900,279874090,9920,9920,9920,9920,0
20230728,162800,279874090,9920,9920,9920,9920,0
20230728,162700,279874090,9920,9920,9920,9920,0
20230728,162600,279874090,9920,9920,9920,9920,0
20230728,162500,279874090,9920,9920,9920,9920,0
20230728,162400,279874090,9920,9920,9920,9920,0
20230728,162300,279874090,9920,9920,9920,9920,0
20230728,162200,279874090,9920,9920,9920,9920,0
20230728,162100,279874090,9920,9920,9920,9920,0
20230728,162000,279874090,9920,9920,9920,9920,0
20230728,161900,279874090,9920,9920,9920,9920,0
20230728,161800,279874090,9920,9920,9920,9920,0
20230728,161700,279874090,9920,9920,9920,9920,0
20230728,161600,279874090,9920,9920,9920,9920,957
20230728,161500,279874090,9920,9920,9920,9920,0
20230728,161400,279874090,9920,9920,9920,9920,0
20230728,161300,279874090,9920,9920,9920,9920,0
20230728,161200,279874090,9920,9920,9920,9920,0
20230728,161100,279874090,9920,9920,9920,9920,0
20230728,161000,279874090,9920,9920,9920,9920,0
20230728,160900,279874090,9920,9920,9920,9920,0
20230728,160800,279874090,9920,9920,9920,9920,0
20230728,160700,279874090,9920,9920,9920,9920,0
20230728,160600,279874090,9920,9920,9920,9920,0
20230728,160500,279874090,9920,9920,9920,9920,0
20230728,160400,279874090,9920,9920,9920,9920,0
20230728,160300,279874090,9920,9920,9920,9920,0
20230728,160200,279874090,9920,9920,9920,9920,0
20230728,160100,279874090,9920,9920,9920,9920,0
20230728,160000,279874090,9920,9920,9920,9920,0
20230728,155900,279874090,9920,9920,9920,9920,0
20230728,155800,279874090,9920,9920,9920,9920,0
20230728,155700,279874090,9920,9920,9920,9920,0
20230728,155600,279874090,9920,9920,9920,9920,0
20230728,155500,279874090,9920,9920,9920,9920,0
20230728,155400,279874090,9920,9920,9920,9920,0
20230728,155300,279874090,9920,9920,9920,9920,0
20230728,155200,279874090,9920,9920,9920,9920,0
20230728,155100,279874090,9920,9920,9920,9920,0
20230728,155000,279874090,9920,9920,9920,9920,0
20230728,154900,279874090,9920,9920,9920,9920,0
20230728,154800,279874090,9920,9920,9920,9920,0
20230728,154700,279874090,9920,9920,9920,9920,0
20230728,154600,279874090,9920,9920,9920,9920,957
20230728,154500,279874090,9920,9920,9920,9920,0
20230728,154400,279874090,9920,9920,9920,9920,0
20230728,154300,279874090,9920,9920,9920,9920,0
20230728,154200,279874090,9920,9920,9920,9920,0
20230728,154100,279874090,9920,9920,9920,9920,0
20230728,154000,279874090,9920,9920,9920,9920,0
20230728,153900,279874090,9920,9920,9920,9920,0
20230728,153800,279874090,9920,9920,9920,9920,0
20230728,153700,279874090,9920,9920,9920,9920,0
20230728,153600,279874090,9920,9920,9920,9920,0
20230728,153500,279874090,9920,9920,9920,9920,0
20230728,153400,279874090,9920,9920,9920,9920,0
20230728,153300,279874090,9920,9920,9920,9920,0
20230728,153200,279874090,9920,9920,9920,9920,0
20230728,153100,279874090,9920,9920,9920,9920,0
20230728,153000,279874090,9920,9920,9920,9920,957
20230728,152900,270380650,9990,9990,9990,9990,0
20230728,152800,270380650,9990,9990,9990,9990,0
20230728,152700,270380650,9990,9990,9990,9990,0
20230728,152600,270380650,9990,9990,9990,9990,0
20230728,152500,270380650,9990,9990,9990,9990,0
20230728,152400,270380650,9990,9990,9990,9990,0
20230728,152300,270380650,9990,9990,9990,9990,0
20230728,152200,270380650,9990,9990,9990,9990,0
20230728,152100,270380650,9990,9990,9990,9990,0
20230728,152000,270380650,9990,9990,9990,9990,0
20230728,151900,270380650,9990,9990,9990,9940,3
20230728,151800,270350730,9920,9950,9950,9920,900
20230728,151700,261412980,9990,10000,10000,9930,1001
20230728,151600,251458280,10010,10000,10010,9940,1010
20230728,151500,241404410,10000,10000,10000,10000,24
20230728,151400,241164410,10000,10000,10000,10000,78
20230728,151300,240384410,10000,10000,10000,10000,2
20230728,151200,240364410,10010,10010,10010,10010,0
20230728,151100,240364410,10010,10010,10010,10010,3
20230728,151000,240334380,10010,9990,10010,9990,36
20230728,150900,239974350,9980,9980,9980,9980,1
20230728,150800,239964370,9980,9980,9980,9980,0
20230728,150700,239964370,9980,9950,9980,9940,215
20230728,150600,237825660,9950,9950,9950,9950,0
20230728,150500,237825660,9950,9960,9960,9950,61
20230728,150400,237218610,9960,9960,9960,9960,0
20230728,150300,237218610,9960,9960,9960,9960,0
20230728,150200,237218610,9960,9960,9960,9960,498
20230728,150100,232258530,9960,9960,9960,9960,2
20230728,150000,232238610,9960,9960,9960,9960,2
20230728,145900,232218690,9950,9950,9950,9950,2
20230728,145800,232198790,9950,9950,9950,9950,17
20230728,145700,232029640,9950,9950,9950,9950,6
20230728,145600,231969940,9950,9950,9950,9950,3
20230728,145500,231940090,9950,9950,9950,9950,1
20230728,145400,231930140,9940,9940,9940,9940,5
20230728,145300,231880440,9940,9940,9940,9940,0
20230728,145200,231880440,9940,9940,9940,9940,9
20230728,145100,231790980,9950,9940,9950,9940,696
20230728,145000,224870660,9940,9940,9940,9940,8
20230728,144900,224791140,9930,9930,9930,9930,0
20230728,144800,224791140,9930,9930,9930,9930,12
20230728,144700,224671980,9930,9930,9930,9930,4
20230728,144600,224632260,9940,9930,9940,9930,62
20230728,144500,224016580,9930,9930,9930,9930,9
20230728,144400,223927210,9940,9930,9940,9930,20
20230728,144300,223728560,9920,9920,9920,9920,80
20230728,144200,222934960,9940,9930,9940,9930,11
20230728,144100,222825630,9920,9920,9920,9920,0
20230728,144000,222825630,9920,9920,9920,9920,10
20230728,143900,222726430,9920,9930,9930,9920,75
20230728,143800,221982310,9930,9930,9930,9930,222
20230728,143700,219777850,9940,9940,9940,9940,0
20230728,143600,219777850,9940,9940,9940,9940,40
20230728,143500,219380250,9940,9940,9940,9940,11
20230728,143400,219270910,9940,9940,9940,9940,0
20230728,143300,219270910,9940,9940,9940,9940,0
20230728,143200,219270910,9940,9940,9940,9940,5
20230728,143100,219221210,9950,9950,9950,9950,1
20230728,143000,219211260,9940,9960,9960,9940,6
20230728,142900,219151600,9950,9950,9950,9950,0
20230728,142800,219151600,9950,9950,9950,9950,0
20230728,142700,219151600,9950,9950,9950,9950,60
20230728,142600,218554600,9950,9940,9950,9940,5
20230728,142500,218504880,9950,9950,9950,9940,59
20230728,142400,217917860,9940,9940,9940,9940,0
20230728,142300,217917860,9940,9940,9940,9940,1
20230728,142200,217907920,9940,9940,9940,9940,51
20230728,142100,217400980,9940,9940,9940,9940,0
20230728,142000,217400980,9940,9940,9940,9940,0
20230728,141900,217400980,9940,9940,9940,9940,1
20230728,141800,217391040,9930,9930,9930,9930,15
20230728,141700,217242090,9930,9940,9940,9930,39
20230728,141600,216854470,9940,9940,9940,9940,0
20230728,141500,216854470,9940,9940,9940,9940,16
20230728,141400,216695430,9950,9950,9950,9950,1
20230728,141300,216685480,9940,9940,9940,9940,0
20230728,141200,216685480,9940,9950,9950,9940,44
20230728,141100,216247720,9950,9950,9950,9950,1
20230728,141000,216237770,9940,9950,9950,9940,4
20230728,140900,216197990,9940,9940,9940,9940,1
20230728,140800,216188050,9940,9950,9950,9930,135
20230728,140700,214845050,9950,9950,9950,9950,0
20230728,140600,214845050,9950,9930,9950,9930,2
20230728,140500,214825170,9930,9930,9930,9930,0
20230728,140400,214825170,9930,9930,9930,9930,1
20230728,140300,214815240,9930,9930,9930,9930,1
20230728,140200,214805310,9930,9940,9940,9930,63
20230728,140100,214179210,9940,9940,9940,9940,1
20230728,140000,214169270,9920,9940,9940,9920,102
20230728,135900,213156220,9960,9960,9960,9960,491
20230728,135800,208265860,9940,9940,9940,9940,4
20230728,135700,208226100,9940,9940,9940,9940,3
20230728,135600,208196280,9930,9940,9940,9930,12
20230728,135500,208077010,9940,9940,9940,9940,1
20230728,135400,208067070,9960,9960,9960,9960,1
20230728,135300,208057110,9940,9940,9940,9940,7
20230728,135200,207987530,9950,9950,9950,9950,1
20230728,135100,207977580,9930,9930,9930,9930,0
20230728,135000,207977580,9930,9930,9940,9930,68
20230728,134900,207302290,9930,9930,9930,9930,15
20230728,134800,207153340,9940,9940,9940,9940,31
20230728,134700,206845200,9940,9930,9940,9930,60
20230728,134600,206249380,9920,9940,9940,9920,900
20230728,134500,197305780,9950,9960,9960,9950,497
20230728,134400,192358050,9970,9970,9970,9960,232
20230728,134300,190046320,9970,9970,9970,9970,166
20230728,134200,188391300,9960,9960,9960,9960,0
20230728,134100,188391300,9960,9960,9960,9960,0
20230728,134000,188391300,9960,9960,9960,9960,0
20230728,133900,188391300,9960,9960,9960,9960,0
20230728,133800,188391300,9960,9960,9960,9960,0
20230728,133700,188391300,9960,9960,9960,9960,0
20230728,133600,188391300,9960,9960,9960,9960,0
20230728,133500,188391300,9960,9960,9960,9960,0
20230728,133400,188391300,9960,9960,9960,9960,0
20230728,133300,188391300,9960,9960,9960,9960,0
20230728,133200,188391300,9960,9960,9960,9960,0
20230728,133100,188391300,9960,9960,9960,9960,0
20230728,133000,188391300,9960,9960,9960,9960,0
20230728,132900,188391300,9960,9960,9960,9960,0
20230728,132800,188391300,9960,9960,9960,9960,2
20230728,132700,188371380,9960,9960,9960,9960,0
20230728,132600,188371380,9960,9960,9960,9960,0
20230728,132500,188371380,9960,9960,9960,9960,0
20230728,132400,188371380,9960,9960,9960,9960,29
20230728,132300,188082540,9960,9960,9960,9960,1
20230728,132200,188072580,9960,9970,9970,9960,23
20230728,132100,187843400,9970,9970,9970,9970,2
20230728,132000,187823460,9960,9960,9960,9960,44
20230728,131900,187385220,9960,9960,9960,9960,48
20230728,131800,186907140,9950,9950,9960,9950,90
20230728,131700,186011210,9940,9980,9980,9940,2102
20230728,131600,165085190,9980,9980,9980,9980,3
20230728,131500,165055250,10020,10020,10020,9980,5
20230728,131400,165005270,9980,9980,9980,9980,0
20230728,131300,165005270,9980,9980,9980,9980,8
20230728,131200,164925430,9980,9980,9980,9980,2
20230728,131100,164905470,9980,9990,9990,9980,2
20230728,131000,164885500,9970,9970,9970,9970,17
20230728,130900,164716010,9980,9980,9980,9980,100
20230728,130800,163718010,9980,9980,9980,9980,0
20230728,130700,163718010,9980,9990,9990,9980,140
20230728,130600,162320730,9990,9990,9990,9990,0
20230728,130500,162320730,9990,9990,9990,9990,0
20230728,130400,162320730,9990,9990,9990,9990,0
20230728,130300,162320730,9990,9990,9990,9990,0
20230728,130200,162320730,9990,9990,9990,9990,0
20230728,130100,162320730,9990,9990,9990,9990,0
20230728,130000,162320730,9990,9990,9990,9990,1
20230728,125900,162310740,10020,10020,10020,10020,0
20230728,125800,162310740,10020,10020,10020,10020,0
20230728,125700,162310740,10020,10020,10020,10020,0
20230728,125600,162310740,10020,10020,10020,10020,1
20230728,125500,162300720,9990,9990,9990,9990,0
20230728,125400,162300720,9990,9990,9990,9990,0
20230728,125300,162300720,9990,9990,9990,9990,0
20230728,125200,162300720,9990,9990,9990,9990,0
20230728,125100,162300720,9990,9990,9990,9990,1
20230728,125000,162290730,9980,9980,9980,9980,0
20230728,124900,162290730,9980,9980,9980,9980,0
20230728,124800,162290730,9980,9980,9980,9980,1
20230728,124700,162280750,9980,9980,9980,9980,15
20230728,124600,162131050,9990,9980,9990,9980,10
20230728,124500,162031230,9990,9990,9990,9980,22
20230728,124400,161811460,9990,10000,10000,9990,115
20230728,124300,160661500,10010,10010,10010,10010,0
20230728,124200,160661500,10010,10010,10010,10010,0
20230728,124100,160661500,10010,10010,10010,10010,0
20230728,124000,160661500,10010,10010,10010,10010,0
20230728,123900,160661500,10010,10010,10010,10010,0
20230728,123800,160661500,10010,10010,10010,10010,0
20230728,123700,160661500,10010,10010,10010,10010,0
20230728,123600,160661500,10010,10010,10010,10010,0
20230728,123500,160661500,10010,10010,10010,10010,0
20230728,123400,160661500,10010,10010,10010,10010,4
20230728,123300,160621460,10010,10010,10010,10010,1
20230728,123200,160611450,10010,10010,10010,10010,3
20230728,123100,160581420,10010,10010,10010,10010,69
20230728,123000,159890730,10010,10010,10010,10010,11
20230728,122900,159780620,10010,10010,10010,10010,1
20230728,122800,159770610,10000,10000,10000,10000,0
20230728,122700,159770610,10000,10000,10000,10000,1
20230728,122600,159760610,10000,10000,10000,10000,0
20230728,122500,159760610,10000,10000,10000,10000,0
20230728,122400,159760610,10000,10000,10000,10000,1
20230728,122300,159750610,10000,10000,10000,10000,0
20230728,122200,159750610,10000,10000,10000,10000,0
20230728,122100,159750610,10000,10000,10000,10000,0
20230728,122000,159750610,10000,10000,10000,10000,0
20230728,121900,159750610,10000,10000,10000,10000,0
20230728,121800,159750610,10000,10000,10000,10000,0
20230728,121700,159750610,10000,10000,10000,10000,0
20230728,121600,159750610,10000,10000,10000,10000,8
20230728,121500,159670610,10000,10000,10000,10000,0
20230728,121400,159670610,10000,10000,10000,10000,0
20230728,121300,159670610,10000,10000,10000,10000,0
20230728,121200,159670610,10000,9980,10000,9980,58
20230728,121100,159090910,9960,9960,9960,9960,26
20230728,121000,158831950,9950,9950,9950,9950,0
20230728,120900,158831950,9950,9950,9950,9950,0
20230728,120800,158831950,9950,9950,9950,9950,22
20230728,120700,158613050,9950,9950,9950,9950,10
20230728,120600,158513550,9960,9960,9960,9960,3
20230728,120500,158483670,9970,9970,9970,9970,39
20230728,120400,158094840,9970,9970,9970,9970,23
20230728,120300,157865530,9970,9980,9980,9970,27
20230728,120200,157596290,9970,9970,9970,9970,0
20230728,120100,157596290,9970,9970,9970,9970,89
20230728,120000,156708960,9960,9960,9960,9960,70
20230728,115900,156011760,9970,9980,9980,9970,3
20230728,115800,155981840,9980,9960,9980,9960,7
20230728,115700,155912100,10000,9970,10000,9970,7
20230728,115600,155842200,9960,9960,9960,9960,50
20230728,115500,155344200,9960,9960,9960,9960,120
20230728,115400,154149000,9960,9960,9960,9960,38
20230728,115300,153770520,9960,9960,9960,9960,55
20230728,115200,153222720,9970,9960,9970,9960,55
20230728,115100,152674910,9960,9960,9960,9960,51
20230728,115000,152166950,9960,9960,9960,9960,1
20230728,114900,152156990,9960,9960,9960,9960,12
20230728,114800,152037470,10010,9950,10010,9950,16
20230728,114700,151877760,9960,9960,9960,9960,30
20230728,114600,151578960,9960,9960,9960,9960,56
20230728,114500,151021200,9960,9960,9970,9960,105
20230728,114400,149975140,9960,9960,9960,9960,14
20230728,114300,149835700,10010,9960,10010,9960,89
20230728,114200,148949100,9960,9960,9960,9960,27
20230728,114100,148680180,9970,9970,9970,9970,144
20230728,114000,147244500,9970,9970,9970,9970,1
20230728,113900,147234530,9970,9990,9990,9970,83
20230728,113800,146405420,10040,9990,10040,9990,55
20230728,113700,145855390,10000,9970,10000,9970,214
20230728,113600,143716350,9960,9960,9960,9960,26
20230728,113500,143457390,9960,9960,9960,9960,51
20230728,113400,142949430,9970,9970,9970,9970,7
20230728,113300,142879640,9970,9980,9980,9970,40
20230728,113200,142480830,9980,9980,9980,9980,33
20230728,113100,142151490,9980,9980,9980,9980,52
20230728,113000,141632530,9980,10000,10000,9980,150
20230728,112900,140132710,10000,10010,10010,10000,25
20230728,112800,139882470,10010,10010,10010,10010,27
20230728,112700,139612200,10010,10000,10010,10000,51
20230728,112600,139101700,10000,10000,10000,10000,24
20230728,112500,138861700,10000,10000,10000,10000,37
20230728,112400,138491700,10000,10000,10000,10000,39
20230728,112300,138101700,10000,10010,10010,10000,1057
20230728,112200,127521860,10020,10040,10040,10020,57
20230728,112100,126950010,10040,10040,10040,10040,26
20230728,112000,126688970,10050,10050,10050,10050,0
20230728,111900,126688970,10050,10050,10050,10050,0
20230728,111800,126688970,10050,10050,10050,10050,176
20230728,111700,124920170,10050,10040,10050,10040,50
20230728,111600,124417680,10050,10050,10050,10050,0
20230728,111500,124417680,10050,10050,10050,10050,198
20230728,111400,122427780,10060,10060,10060,10060,157
20230728,111300,120848360,10060,10060,10060,10060,56
20230728,111200,120285000,10060,10060,10060,10060,24
20230728,111100,120043560,10060,10060,10060,10060,0
20230728,111000,120043560,10060,10060,10060,10060,14
20230728,110900,119902720,10060,10060,10060,10060,165
20230728,110800,118242820,10060,10060,10060,10060,92
20230728,110700,117317300,10060,10060,10060,10060,18
20230728,110600,117136220,10100,10100,10100,10100,1
20230728,110500,117126120,10110,10110,10110,10110,0
20230728,110400,117126120,10110,10110,10110,10110,0
20230728,110300,117126120,10110,10110,10110,10110,0
20230728,110200,117126120,10110,10100,10110,10100,29
20230728,110100,116833130,10110,10110,10110,10110,0
20230728,110000,116833130,10110,10110,10110,10110,1
20230728,105900,116823020,10110,10110,10110,10110,0
20230728,105800,116823020,10110,10050,10110,10050,7
20230728,105700,116752610,10050,10050,10050,10050,0
20230728,105600,116752610,10050,10050,10050,10050,0
20230728,105500,116752610,10050,10050,10050,10050,115
20230728,105400,115596860,10050,10050,10050,10050,6
20230728,105300,115536560,10050,10050,10050,10050,0
20230728,105200,115536560,10050,10050,10050,10050,12
20230728,105100,115415960,10110,10110,10110,10110,0
20230728,105000,115415960,10110,10110,10110,10110,0
20230728,104900,115415960,10110,10110,10110,10110,0
20230728,104800,115415960,10110,10110,10110,10110,3
20230728,104700,115385630,10050,10110,10110,10050,501
20230728,104600,110335550,10110,10120,10120,10110,11
20230728,104500,110224240,10120,10140,10150,10120,42
20230728,104400,109798200,10140,10140,10140,10140,0
20230728,104300,109798200,10140,10140,10140,10140,0
20230728,104200,109798200,10140,10140,10140,10140,71
20230728,104100,109078260,10150,10150,10150,10150,137
20230728,104000,107687710,10160,10160,10160,10160,0
20230728,103900,107687710,10160,10160,10160,10160,0
20230728,103800,107687710,10160,10160,10160,10160,0
20230728,103700,107687710,10160,10160,10160,10160,0
20230728,103600,107687710,10160,10160,10160,10160,6
20230728,103500,107626750,10160,10160,10160,10160,1
20230728,103400,107616590,10170,10170,10170,10170,0
20230728,103300,107616590,10170,10160,10170,10160,24
20230728,103200,107372520,10160,10160,10160,10160,1
20230728,103100,107362360,10170,10170,10170,10170,34
20230728,103000,107016580,10170,10180,10180,10170,6
20230728,102900,106955510,10200,10200,10200,10200,0
20230728,102800,106955510,10200,10160,10290,10160,874
20230728,102700,98047480,10150,10130,10150,10130,463
20230728,102600,93350040,10120,10120,10120,10120,64
20230728,102500,92702360,10120,10120,10120,10120,0
20230728,102400,92702360,10120,10110,10120,10110,3
20230728,102300,92672020,10110,10110,10110,10110,3
20230728,102200,92641690,10110,10020,10110,10020,3999
20230728,102100,52384670,10020,10000,10020,10000,262
20230728,102000,49761870,10010,10010,10010,10010,0
20230728,101900,49761870,10010,10010,10010,10010,0
20230728,101800,49761870,10010,10010,10010,10010,76
20230728,101700,49001110,10010,10010,10010,10010,1
20230728,101600,48991100,9960,9960,9960,9960,0
20230728,101500,48991100,9960,10010,10010,9960,54
20230728,101400,48450700,10010,10010,10010,10010,0
20230728,101300,48450700,10010,10010,10010,10010,0
20230728,101200,48450700,10010,10010,10010,10010,114
20230728,101100,47309560,10000,10000,10000,10000,44
20230728,101000,46869560,10000,10000,10000,10000,0
20230728,100900,46869560,10000,10000,10000,10000,100
20230728,100800,45869560,9950,9950,9950,9950,0
20230728,100700,45869560,9950,9970,9970,9950,50
20230728,100600,45371240,9970,9970,9970,9970,0
20230728,100500,45371240,9970,9970,9970,9970,0
20230728,100400,45371240,9970,9970,9970,9970,0
20230728,100300,45371240,9970,9970,9970,9970,10
20230728,100200,45271540,10010,10010,10010,10010,0
20230728,100100,45271540,10010,10010,10010,10010,1
20230728,100000,45261530,9970,10010,10010,9970,35
20230728,095900,44911380,10010,10010,10010,10010,49
20230728,095800,44420890,10010,10000,10010,10000,100
20230728,095700,43419900,9970,9970,9970,9970,32
20230728,095600,43100860,10010,10010,10010,10010,0
20230728,095500,43100860,10010,10010,10010,10010,0
20230728,095400,43100860,10010,10010,10010,10010,0
20230728,095300,43100860,10010,10010,10010,10010,0
20230728,095200,43100860,10010,10010,10010,10010,1
20230728,095100,43090850,10000,10000,10000,10000,3
20230728,095000,43060850,9980,9980,9980,9980,0
20230728,094900,43060850,9980,10000,10000,9980,102
20230728,094800,42040870,10000,10010,10010,10000,2
20230728,094700,42020860,10020,10020,10020,10020,0
20230728,094600,42020860,10020,10020,10020,10020,0
20230728,094500,42020860,10020,10020,10020,10020,0
20230728,094400,42020860,10020,10020,10020,10020,0
20230728,094300,42020860,10020,10020,10020,10020,0
20230728,094200,42020860,10020,10020,10020,10020,5
20230728,094100,41970760,10030,10020,10030,10020,300
20230728,094000,38961790,10030,10030,10030,10030,0
20230728,093900,38961790,10030,10030,10030,10030,0
20230728,093800,38961790,10030,10030,10030,10030,0
20230728,093700,38961790,10030,9940,10030,9940,85
20230728,093600,38116800,9950,9950,9950,9950,0
20230728,093500,38116800,9950,9950,9950,9950,0
20230728,093400,38116800,9950,10000,10000,9950,424
20230728,093300,33895010,9980,9980,9980,9980,52
20230728,093200,33376050,9990,10050,10050,9990,265
20230728,093100,30727650,10000,10000,10000,10000,0
20230728,093000,30727650,10000,10000,10000,10000,360
20230728,092900,27127650,10000,10000,10000,10000,0
20230728,092800,27127650,10000,10000,10000,10000,0
20230728,092700,27127650,10000,10000,10000,10000,5
20230728,092600,27077650,10000,10040,10040,10000,56
20230728,092500,26517410,10040,10040,10040,10040,180
20230728,092400,24710210,10040,10040,10040,10040,0
20230728,092300,24710210,10040,10040,10040,10040,10
20230728,092200,24609810,10000,10000,10000,10000,0
20230728,092100,24609810,10000,9990,10000,9990,31
20230728,092000,24300110,9990,10000,10000,9990,36
20230728,091900,23940130,10000,10010,10010,10000,154
20230728,091800,22399980,10050,10050,10050,10050,15
20230728,091700,22249230,10050,10050,10050,10050,0
20230728,091600,22249230,10050,10040,10050,10020,606
20230728,091500,16175710,10050,10060,10060,10050,285
20230728,091400,13308690,10080,10080,10080,10070,159
20230728,091300,11706100,10070,10080,10090,10070,227
20230728,091200,9416310,10070,10050,10070,10050,130
20230728,091100,8108500,10040,10040,10040,10040,13
20230728,091000,7977980,10040,10030,10040,10020,303
20230728,090900,4939050,10030,10030,10030,10030,50
20230728,090800,4437550,10020,10020,10020,10020,9
20230728,090700,4347370,10020,10020,10020,10020,70
20230728,090600,3645970,10020,10020,10020,10020,10
20230728,090500,3545770,10030,10020,10030,10020,11
20230728,090400,3435490,10030,10030,10030,10030,0
20230728,090300,3435490,10030,10030,10030,10030,1
20230728,090200,3425460,10030,10040,10040,10030,104
20230728,090100,2382330,9950,10060,10060,9950,191
20230728,090000,481240,9990,10020,10060,9990,48