KissMeData/005990/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184300,35756470,8630,8630,8630,8630,152
20230728,184200,35756470,8630,8630,8630,8630,0
20230728,184100,35756470,8630,8630,8630,8630,0
20230728,184000,35756470,8630,8630,8630,8630,0
20230728,183900,35756470,8630,8630,8630,8630,0
20230728,183800,35756470,8630,8630,8630,8630,0
20230728,183700,35756470,8630,8630,8630,8630,0
20230728,183600,35756470,8630,8630,8630,8630,0
20230728,183500,35756470,8630,8630,8630,8630,0
20230728,183400,35756470,8630,8630,8630,8630,0
20230728,183300,35756470,8630,8630,8630,8630,0
20230728,183200,35756470,8630,8630,8630,8630,0
20230728,183100,35756470,8630,8630,8630,8630,0
20230728,183000,35756470,8630,8630,8630,8630,0
20230728,182900,35756470,8630,8630,8630,8630,0
20230728,182800,35756470,8630,8630,8630,8630,0
20230728,182700,35756470,8630,8630,8630,8630,0
20230728,182600,35756470,8630,8630,8630,8630,0
20230728,182500,35756470,8630,8630,8630,8630,0
20230728,182400,35756470,8630,8630,8630,8630,0
20230728,182300,35756470,8630,8630,8630,8630,0
20230728,182200,35756470,8630,8630,8630,8630,0
20230728,182100,35756470,8630,8630,8630,8630,0
20230728,182000,35756470,8630,8630,8630,8630,0
20230728,181900,35756470,8630,8630,8630,8630,0
20230728,181800,35756470,8630,8630,8630,8630,0
20230728,181700,35756470,8630,8630,8630,8630,0
20230728,181600,35756470,8630,8630,8630,8630,0
20230728,181500,35756470,8630,8630,8630,8630,0
20230728,181400,35756470,8630,8630,8630,8630,0
20230728,181300,35756470,8630,8630,8630,8630,152
20230728,181200,35756470,8630,8630,8630,8630,0
20230728,181100,35756470,8630,8630,8630,8630,0
20230728,181000,35756470,8630,8630,8630,8630,0
20230728,180900,35756470,8630,8630,8630,8630,0
20230728,180800,35756470,8630,8630,8630,8630,0
20230728,180700,35756470,8630,8630,8630,8630,0
20230728,180600,35756470,8630,8630,8630,8630,0
20230728,180500,35756470,8630,8630,8630,8630,0
20230728,180400,35756470,8630,8630,8630,8630,0
20230728,180300,35756470,8630,8630,8630,8630,0
20230728,180200,35756470,8630,8630,8630,8630,0
20230728,180100,35756470,8630,8630,8630,8630,0
20230728,180000,35756470,8630,8630,8630,8630,0
20230728,175900,35756470,8630,8630,8630,8630,0
20230728,175800,35756470,8630,8630,8630,8630,0
20230728,175700,35756470,8630,8630,8630,8630,0
20230728,175600,35756470,8630,8630,8630,8630,0
20230728,175500,35756470,8630,8630,8630,8630,0
20230728,175400,35756470,8630,8630,8630,8630,0
20230728,175300,35756470,8630,8630,8630,8630,0
20230728,175200,35756470,8630,8630,8630,8630,0
20230728,175100,35756470,8630,8630,8630,8630,0
20230728,175000,35756470,8630,8630,8630,8630,0
20230728,174900,35756470,8630,8630,8630,8630,0
20230728,174800,35756470,8630,8630,8630,8630,0
20230728,174700,35756470,8630,8630,8630,8630,0
20230728,174600,35756470,8630,8630,8630,8630,0
20230728,174500,35756470,8630,8630,8630,8630,0
20230728,174400,35756470,8630,8630,8630,8630,0
20230728,174300,35756470,8630,8630,8630,8630,152
20230728,174200,35756470,8630,8630,8630,8630,0
20230728,174100,35756470,8630,8630,8630,8630,0
20230728,174000,35756470,8630,8630,8630,8630,0
20230728,173900,35756470,8630,8630,8630,8630,0
20230728,173800,35756470,8630,8630,8630,8630,0
20230728,173700,35756470,8630,8630,8630,8630,0
20230728,173600,35756470,8630,8630,8630,8630,0
20230728,173500,35756470,8630,8630,8630,8630,0
20230728,173400,35756470,8630,8630,8630,8630,0
20230728,173300,35756470,8630,8630,8630,8630,0
20230728,173200,35756470,8630,8630,8630,8630,0
20230728,173100,35756470,8630,8630,8630,8630,0
20230728,173000,35756470,8630,8630,8630,8630,0
20230728,172900,35756470,8630,8630,8630,8630,0
20230728,172800,35756470,8630,8630,8630,8630,0
20230728,172700,35756470,8630,8630,8630,8630,0
20230728,172600,35756470,8630,8630,8630,8630,0
20230728,172500,35756470,8630,8630,8630,8630,0
20230728,172400,35756470,8630,8630,8630,8630,0
20230728,172300,35756470,8630,8630,8630,8630,0
20230728,172200,35756470,8630,8630,8630,8630,0
20230728,172100,35756470,8630,8630,8630,8630,0
20230728,172000,35756470,8630,8630,8630,8630,0
20230728,171900,35756470,8630,8630,8630,8630,0
20230728,171800,35756470,8630,8630,8630,8630,0
20230728,171700,35756470,8630,8630,8630,8630,0
20230728,171600,35756470,8630,8630,8630,8630,0
20230728,171500,35756470,8630,8630,8630,8630,0
20230728,171400,35756470,8630,8630,8630,8630,0
20230728,171300,35756470,8630,8630,8630,8630,152
20230728,171200,35756470,8630,8630,8630,8630,0
20230728,171100,35756470,8630,8630,8630,8630,0
20230728,171000,35756470,8630,8630,8630,8630,0
20230728,170900,35756470,8630,8630,8630,8630,0
20230728,170800,35756470,8630,8630,8630,8630,0
20230728,170700,35756470,8630,8630,8630,8630,0
20230728,170600,35756470,8630,8630,8630,8630,0
20230728,170500,35756470,8630,8630,8630,8630,0
20230728,170400,35756470,8630,8630,8630,8630,0
20230728,170300,35756470,8630,8630,8630,8630,0
20230728,170200,35756470,8630,8630,8630,8630,0
20230728,170100,35756470,8630,8630,8630,8630,0
20230728,170000,35756470,8630,8630,8630,8630,0
20230728,165900,35756470,8630,8630,8630,8630,0
20230728,165800,35756470,8630,8630,8630,8630,0
20230728,165700,35756470,8630,8630,8630,8630,0
20230728,165600,35756470,8630,8630,8630,8630,0
20230728,165500,35756470,8630,8630,8630,8630,0
20230728,165400,35756470,8630,8630,8630,8630,0
20230728,165300,35756470,8630,8630,8630,8630,0
20230728,165200,35756470,8630,8630,8630,8630,0
20230728,165100,35756470,8630,8630,8630,8630,0
20230728,165000,35756470,8630,8630,8630,8630,0
20230728,164900,35756470,8630,8630,8630,8630,0
20230728,164800,35756470,8630,8630,8630,8630,0
20230728,164700,35756470,8630,8630,8630,8630,0
20230728,164600,35756470,8630,8630,8630,8630,0
20230728,164500,35756470,8630,8630,8630,8630,0
20230728,164400,35756470,8630,8630,8630,8630,0
20230728,164300,35756470,8630,8630,8630,8630,152
20230728,164200,35756470,8630,8630,8630,8630,0
20230728,164100,35756470,8630,8630,8630,8630,0
20230728,164000,35756470,8630,8630,8630,8630,0
20230728,163900,35756470,8630,8630,8630,8630,0
20230728,163800,35756470,8630,8630,8630,8630,0
20230728,163700,35756470,8630,8630,8630,8630,0
20230728,163600,35756470,8630,8630,8630,8630,0
20230728,163500,35756470,8630,8630,8630,8630,0
20230728,163400,35756470,8630,8630,8630,8630,0
20230728,163300,35756470,8630,8630,8630,8630,0
20230728,163200,35756470,8630,8630,8630,8630,0
20230728,163100,35756470,8630,8630,8630,8630,0
20230728,163000,35756470,8630,8630,8630,8630,0
20230728,162900,35756470,8630,8630,8630,8630,0
20230728,162800,35756470,8630,8630,8630,8630,0
20230728,162700,35756470,8630,8630,8630,8630,0
20230728,162600,35756470,8630,8630,8630,8630,0
20230728,162500,35756470,8630,8630,8630,8630,0
20230728,162400,35756470,8630,8630,8630,8630,0
20230728,162300,35756470,8630,8630,8630,8630,0
20230728,162200,35756470,8630,8630,8630,8630,0
20230728,162100,35756470,8630,8630,8630,8630,0
20230728,162000,35756470,8630,8630,8630,8630,0
20230728,161900,35756470,8630,8630,8630,8630,0
20230728,161800,35756470,8630,8630,8630,8630,0
20230728,161700,35756470,8630,8630,8630,8630,0
20230728,161600,35756470,8630,8630,8630,8630,0
20230728,161500,35756470,8630,8630,8630,8630,0
20230728,161400,35756470,8630,8630,8630,8630,0
20230728,161300,35756470,8630,8630,8630,8630,152
20230728,161200,35756470,8630,8630,8630,8630,0
20230728,161100,35756470,8630,8630,8630,8630,0
20230728,161000,35756470,8630,8630,8630,8630,0
20230728,160900,35756470,8630,8630,8630,8630,0
20230728,160800,35756470,8630,8630,8630,8630,0
20230728,160700,35756470,8630,8630,8630,8630,0
20230728,160600,35756470,8630,8630,8630,8630,0
20230728,160500,35756470,8630,8630,8630,8630,0
20230728,160400,35756470,8630,8630,8630,8630,0
20230728,160300,35756470,8630,8630,8630,8630,0
20230728,160200,35756470,8630,8630,8630,8630,0
20230728,160100,35756470,8630,8630,8630,8630,0
20230728,160000,35756470,8630,8630,8630,8630,0
20230728,155900,35756470,8630,8630,8630,8630,0
20230728,155800,35756470,8630,8630,8630,8630,0
20230728,155700,35756470,8630,8630,8630,8630,0
20230728,155600,35756470,8630,8630,8630,8630,0
20230728,155500,35756470,8630,8630,8630,8630,0
20230728,155400,35756470,8630,8630,8630,8630,0
20230728,155300,35756470,8630,8630,8630,8630,0
20230728,155200,35756470,8630,8630,8630,8630,0
20230728,155100,35756470,8630,8630,8630,8630,0
20230728,155000,35756470,8630,8630,8630,8630,0
20230728,154900,35756470,8630,8630,8630,8630,0
20230728,154800,35756470,8630,8630,8630,8630,0
20230728,154700,35756470,8630,8630,8630,8630,0
20230728,154600,35756470,8630,8630,8630,8630,0
20230728,154500,35756470,8630,8630,8630,8630,0
20230728,154400,35756470,8630,8630,8630,8630,0
20230728,154300,35756470,8630,8630,8630,8630,152
20230728,154200,35756470,8630,8630,8630,8630,0
20230728,154100,35756470,8630,8630,8630,8630,0
20230728,154000,35756470,8630,8630,8630,8630,0
20230728,153900,35756470,8630,8630,8630,8630,0
20230728,153800,35756470,8630,8630,8630,8630,0
20230728,153700,35756470,8630,8630,8630,8630,0
20230728,153600,35756470,8630,8630,8630,8630,0
20230728,153500,35756470,8630,8630,8630,8630,0
20230728,153400,35756470,8630,8630,8630,8630,0
20230728,153300,35756470,8630,8630,8630,8630,0
20230728,153200,35756470,8630,8630,8630,8630,0
20230728,153100,35756470,8630,8630,8630,8630,0
20230728,153000,35756470,8630,8630,8630,8630,152
20230728,152900,34444710,8600,8600,8600,8600,0
20230728,152800,34444710,8600,8600,8600,8600,0
20230728,152700,34444710,8600,8600,8600,8600,0
20230728,152600,34444710,8600,8600,8600,8600,0
20230728,152500,34444710,8600,8600,8600,8600,0
20230728,152400,34444710,8600,8600,8600,8600,0
20230728,152300,34444710,8600,8600,8600,8600,0
20230728,152200,34444710,8600,8600,8600,8600,0
20230728,152100,34444710,8600,8600,8600,8600,0
20230728,152000,34444710,8600,8600,8600,8600,0
20230728,151900,34444710,8600,8600,8600,8600,0
20230728,151800,34444710,8600,8600,8600,8600,0
20230728,151700,34444710,8600,8600,8600,8600,1
20230728,151600,34436110,8630,8630,8630,8630,0
20230728,151500,34436110,8630,8630,8630,8630,0
20230728,151400,34436110,8630,8630,8630,8630,1
20230728,151300,34427480,8590,8590,8590,8590,0
20230728,151200,34427480,8590,8590,8590,8590,0
20230728,151100,34427480,8590,8590,8590,8590,13
20230728,151000,34315810,8630,8630,8630,8630,0
20230728,150900,34315810,8630,8630,8630,8630,0
20230728,150800,34315810,8630,8630,8630,8630,0
20230728,150700,34315810,8630,8630,8630,8630,0
20230728,150600,34315810,8630,8630,8630,8630,1
20230728,150500,34307180,8630,8630,8630,8630,0
20230728,150400,34307180,8630,8630,8630,8630,0
20230728,150300,34307180,8630,8630,8630,8630,0
20230728,150200,34307180,8630,8630,8630,8630,0
20230728,150100,34307180,8630,8630,8630,8630,0
20230728,150000,34307180,8630,8630,8630,8630,0
20230728,145900,34307180,8630,8630,8630,8630,0
20230728,145800,34307180,8630,8630,8630,8630,0
20230728,145700,34307180,8630,8630,8630,8630,0
20230728,145600,34307180,8630,8630,8630,8630,0
20230728,145500,34307180,8630,8600,8630,8600,5
20230728,145400,34264150,8590,8590,8590,8590,4
20230728,145300,34229790,8580,8580,8580,8580,0
20230728,145200,34229790,8580,8580,8580,8580,0
20230728,145100,34229790,8580,8580,8580,8580,11
20230728,145000,34135410,8600,8600,8600,8600,0
20230728,144900,34135410,8600,8600,8600,8600,36
20230728,144800,33825810,8600,8600,8600,8600,0
20230728,144700,33825810,8600,8600,8600,8600,0
20230728,144600,33825810,8600,8600,8600,8600,0
20230728,144500,33825810,8600,8600,8600,8600,0
20230728,144400,33825810,8600,8600,8600,8600,31
20230728,144300,33559210,8600,8600,8600,8600,0
20230728,144200,33559210,8600,8600,8600,8600,0
20230728,144100,33559210,8600,8600,8600,8600,0
20230728,144000,33559210,8600,8600,8600,8600,0
20230728,143900,33559210,8600,8600,8600,8600,0
20230728,143800,33559210,8600,8600,8600,8600,1
20230728,143700,33550610,8620,8620,8620,8620,0
20230728,143600,33550610,8620,8620,8620,8620,10
20230728,143500,33464410,8620,8620,8620,8620,0
20230728,143400,33464410,8620,8620,8620,8620,0
20230728,143300,33464410,8620,8620,8620,8620,0
20230728,143200,33464410,8620,8620,8620,8620,0
20230728,143100,33464410,8620,8620,8620,8620,0
20230728,143000,33464410,8620,8620,8620,8620,0
20230728,142900,33464410,8620,8620,8620,8620,0
20230728,142800,33464410,8620,8620,8620,8620,0
20230728,142700,33464410,8620,8620,8620,8620,0
20230728,142600,33464410,8620,8620,8620,8620,0
20230728,142500,33464410,8620,8620,8620,8620,0
20230728,142400,33464410,8620,8620,8620,8620,1
20230728,142300,33455790,8660,8660,8660,8660,0
20230728,142200,33455790,8660,8660,8660,8660,3
20230728,142100,33429810,8660,8660,8660,8660,0
20230728,142000,33429810,8660,8660,8660,8660,0
20230728,141900,33429810,8660,8660,8660,8660,0
20230728,141800,33429810,8660,8660,8660,8660,0
20230728,141700,33429810,8660,8660,8660,8660,0
20230728,141600,33429810,8660,8660,8660,8660,48
20230728,141500,33014130,8660,8660,8660,8660,0
20230728,141400,33014130,8660,8660,8660,8660,0
20230728,141300,33014130,8660,8660,8660,8660,0
20230728,141200,33014130,8660,8660,8660,8660,0
20230728,141100,33014130,8660,8660,8660,8660,1
20230728,141000,33005470,8660,8660,8660,8660,0
20230728,140900,33005470,8660,8660,8660,8660,0
20230728,140800,33005470,8660,8660,8660,8660,0
20230728,140700,33005470,8660,8660,8660,8660,0
20230728,140600,33005470,8660,8660,8660,8660,0
20230728,140500,33005470,8660,8660,8660,8660,0
20230728,140400,33005470,8660,8660,8660,8660,0
20230728,140300,33005470,8660,8660,8660,8660,0
20230728,140200,33005470,8660,8660,8660,8660,0
20230728,140100,33005470,8660,8660,8660,8660,4
20230728,140000,32970830,8660,8660,8660,8660,0
20230728,135900,32970830,8660,8660,8660,8660,5
20230728,135800,32927530,8660,8660,8660,8660,0
20230728,135700,32927530,8660,8660,8660,8660,0
20230728,135600,32927530,8660,8660,8660,8660,1
20230728,135500,32918870,8660,8660,8660,8660,0
20230728,135400,32918870,8660,8610,8660,8610,119
20230728,135300,31891290,8610,8610,8610,8610,0
20230728,135200,31891290,8610,8610,8610,8610,2
20230728,135100,31874070,8600,8600,8600,8600,0
20230728,135000,31874070,8600,8600,8600,8600,0
20230728,134900,31874070,8600,8600,8600,8600,0
20230728,134800,31874070,8600,8600,8600,8600,0
20230728,134700,31874070,8600,8600,8600,8600,0
20230728,134600,31874070,8600,8600,8600,8600,0
20230728,134500,31874070,8600,8600,8600,8600,0
20230728,134400,31874070,8600,8600,8600,8600,11
20230728,134300,31779470,8580,8580,8580,8580,1
20230728,134200,31770890,8600,8600,8600,8600,0
20230728,134100,31770890,8600,8600,8600,8600,0
20230728,134000,31770890,8600,8580,8600,8580,22
20230728,133900,31581710,8580,8580,8580,8580,0
20230728,133800,31581710,8580,8580,8580,8580,0
20230728,133700,31581710,8580,8580,8580,8580,0
20230728,133600,31581710,8580,8580,8580,8580,0
20230728,133500,31581710,8580,8580,8580,8580,0
20230728,133400,31581710,8580,8580,8580,8580,0
20230728,133300,31581710,8580,8580,8580,8580,0
20230728,133200,31581710,8580,8580,8580,8580,0
20230728,133100,31581710,8580,8580,8580,8580,0
20230728,133000,31581710,8580,8580,8580,8580,0
20230728,132900,31581710,8580,8580,8580,8580,0
20230728,132800,31581710,8580,8580,8580,8580,1
20230728,132700,31573130,8580,8580,8580,8580,0
20230728,132600,31573130,8580,8580,8580,8580,26
20230728,132500,31350050,8580,8580,8580,8580,0
20230728,132400,31350050,8580,8580,8580,8580,0
20230728,132300,31350050,8580,8580,8580,8580,1
20230728,132200,31341470,8580,8580,8580,8580,0
20230728,132100,31341470,8580,8580,8580,8580,0
20230728,132000,31341470,8580,8580,8580,8580,0
20230728,131900,31341470,8580,8580,8580,8580,0
20230728,131800,31341470,8580,8580,8580,8580,0
20230728,131700,31341470,8580,8580,8580,8580,0
20230728,131600,31341470,8580,8580,8580,8580,0
20230728,131500,31341470,8580,8580,8580,8580,0
20230728,131400,31341470,8580,8580,8580,8580,0
20230728,131300,31341470,8580,8580,8580,8580,0
20230728,131200,31341470,8580,8580,8580,8580,0
20230728,131100,31341470,8580,8580,8580,8580,0
20230728,131000,31341470,8580,8580,8580,8580,0
20230728,130900,31341470,8580,8580,8580,8580,0
20230728,130800,31341470,8580,8580,8580,8580,0
20230728,130700,31341470,8580,8580,8580,8580,0
20230728,130600,31341470,8580,8580,8580,8580,0
20230728,130500,31341470,8580,8580,8580,8580,9
20230728,130400,31264250,8570,8580,8590,8570,14
20230728,130300,31144100,8580,8580,8590,8580,144
20230728,130200,29907590,8570,8540,8570,8540,90
20230728,130100,29137430,8540,8540,8540,8540,0
20230728,130000,29137430,8540,8540,8540,8540,0
20230728,125900,29137430,8540,8540,8540,8540,1
20230728,125800,29128890,8580,8580,8580,8580,0
20230728,125700,29128890,8580,8580,8580,8580,0
20230728,125600,29128890,8580,8580,8580,8580,28
20230728,125500,28888650,8590,8590,8590,8590,0
20230728,125400,28888650,8590,8590,8590,8590,0
20230728,125300,28888650,8590,8590,8590,8590,2
20230728,125200,28871470,8580,8550,8580,8550,172
20230728,125100,27397510,8530,8530,8530,8530,1
20230728,125000,27388980,8540,8530,8540,8530,135
20230728,124900,26236340,8520,8520,8520,8520,1
20230728,124800,26227820,8520,8500,8520,8500,383
20230728,124700,22972220,8490,8490,8490,8490,0
20230728,124600,22972220,8490,8490,8490,8490,0
20230728,124500,22972220,8490,8490,8490,8490,0
20230728,124400,22972220,8490,8460,8490,8460,20
20230728,124300,22802630,8450,8450,8450,8450,0
20230728,124200,22802630,8450,8450,8450,8450,0
20230728,124100,22802630,8450,8450,8450,8450,0
20230728,124000,22802630,8450,8450,8450,8450,0
20230728,123900,22802630,8450,8450,8450,8450,0
20230728,123800,22802630,8450,8450,8450,8450,0
20230728,123700,22802630,8450,8450,8450,8450,0
20230728,123600,22802630,8450,8450,8450,8450,0
20230728,123500,22802630,8450,8450,8450,8450,0
20230728,123400,22802630,8450,8450,8450,8450,0
20230728,123300,22802630,8450,8450,8450,8450,0
20230728,123200,22802630,8450,8450,8450,8450,0
20230728,123100,22802630,8450,8450,8450,8450,2
20230728,123000,22785730,8450,8450,8450,8450,0
20230728,122900,22785730,8450,8450,8450,8450,0
20230728,122800,22785730,8450,8450,8450,8450,0
20230728,122700,22785730,8450,8450,8450,8450,0
20230728,122600,22785730,8450,8450,8450,8450,36
20230728,122500,22481530,8450,8450,8450,8450,0
20230728,122400,22481530,8450,8450,8450,8450,0
20230728,122300,22481530,8450,8450,8450,8450,10
20230728,122200,22397030,8450,8450,8450,8450,0
20230728,122100,22397030,8450,8450,8450,8450,0
20230728,122000,22397030,8450,8450,8450,8450,10
20230728,121900,22312530,8450,8450,8450,8450,1
20230728,121800,22304080,8500,8500,8500,8500,0
20230728,121700,22304080,8500,8500,8500,8500,0
20230728,121600,22304080,8500,8500,8500,8500,0
20230728,121500,22304080,8500,8500,8500,8500,0
20230728,121400,22304080,8500,8500,8500,8500,0
20230728,121300,22304080,8500,8500,8500,8500,0
20230728,121200,22304080,8500,8500,8500,8500,0
20230728,121100,22304080,8500,8500,8500,8500,0
20230728,121000,22304080,8500,8500,8500,8500,0
20230728,120900,22304080,8500,8500,8500,8500,0
20230728,120800,22304080,8500,8500,8500,8500,0
20230728,120700,22304080,8500,8500,8500,8500,0
20230728,120600,22304080,8500,8500,8500,8500,0
20230728,120500,22304080,8500,8500,8500,8500,0
20230728,120400,22304080,8500,8500,8500,8500,0
20230728,120300,22304080,8500,8500,8500,8500,0
20230728,120200,22304080,8500,8500,8500,8500,0
20230728,120100,22304080,8500,8500,8500,8500,0
20230728,120000,22304080,8500,8500,8500,8500,0
20230728,115900,22304080,8500,8500,8500,8500,0
20230728,115800,22304080,8500,8500,8500,8500,0
20230728,115700,22304080,8500,8500,8500,8500,0
20230728,115600,22304080,8500,8500,8500,8500,0
20230728,115500,22304080,8500,8500,8500,8500,0
20230728,115400,22304080,8500,8500,8500,8500,0
20230728,115300,22304080,8500,8500,8500,8500,0
20230728,115200,22304080,8500,8500,8500,8500,0
20230728,115100,22304080,8500,8500,8500,8500,0
20230728,115000,22304080,8500,8500,8500,8500,0
20230728,114900,22304080,8500,8500,8500,8500,0
20230728,114800,22304080,8500,8500,8500,8500,0
20230728,114700,22304080,8500,8500,8500,8500,0
20230728,114600,22304080,8500,8500,8500,8500,0
20230728,114500,22304080,8500,8500,8500,8500,0
20230728,114400,22304080,8500,8500,8500,8500,0
20230728,114300,22304080,8500,8500,8500,8500,0
20230728,114200,22304080,8500,8500,8500,8500,0
20230728,114100,22304080,8500,8500,8500,8500,0
20230728,114000,22304080,8500,8500,8500,8500,0
20230728,113900,22304080,8500,8500,8500,8500,107
20230728,113800,21394580,8500,8500,8500,8500,5
20230728,113700,21352080,8500,8500,8500,8500,0
20230728,113600,21352080,8500,8500,8500,8500,0
20230728,113500,21352080,8500,8500,8500,8500,0
20230728,113400,21352080,8500,8500,8500,8500,0
20230728,113300,21352080,8500,8500,8500,8500,12
20230728,113200,21250080,8500,8500,8500,8500,0
20230728,113100,21250080,8500,8500,8500,8500,0
20230728,113000,21250080,8500,8500,8500,8500,0
20230728,112900,21250080,8500,8500,8500,8500,0
20230728,112800,21250080,8500,8500,8500,8500,0
20230728,112700,21250080,8500,8500,8500,8500,0
20230728,112600,21250080,8500,8500,8500,8500,0
20230728,112500,21250080,8500,8500,8500,8500,0
20230728,112400,21250080,8500,8500,8500,8500,0
20230728,112300,21250080,8500,8500,8500,8500,0
20230728,112200,21250080,8500,8500,8500,8500,0
20230728,112100,21250080,8500,8500,8500,8500,0
20230728,112000,21250080,8500,8500,8500,8500,0
20230728,111900,21250080,8500,8500,8500,8500,0
20230728,111800,21250080,8500,8500,8500,8500,0
20230728,111700,21250080,8500,8500,8500,8500,0
20230728,111600,21250080,8500,8500,8500,8500,0
20230728,111500,21250080,8500,8500,8500,8500,1
20230728,111400,21241580,8500,8500,8500,8500,1
20230728,111300,21233080,8500,8500,8500,8500,0
20230728,111200,21233080,8500,8500,8500,8500,1
20230728,111100,21224580,8500,8500,8500,8500,0
20230728,111000,21224580,8500,8490,8500,8490,317
20230728,110900,18532190,8490,8490,8490,8490,0
20230728,110800,18532190,8490,8490,8490,8490,19
20230728,110700,18370880,8490,8490,8490,8490,0
20230728,110600,18370880,8490,8490,8490,8490,0
20230728,110500,18370880,8490,8490,8490,8490,0
20230728,110400,18370880,8490,8490,8490,8490,0
20230728,110300,18370880,8490,8490,8490,8490,0
20230728,110200,18370880,8490,8490,8490,8490,0
20230728,110100,18370880,8490,8490,8490,8490,0
20230728,110000,18370880,8490,8490,8490,8490,0
20230728,105900,18370880,8490,8490,8490,8490,0
20230728,105800,18370880,8490,8490,8490,8490,0
20230728,105700,18370880,8490,8490,8490,8490,3
20230728,105600,18345410,8490,8490,8490,8490,0
20230728,105500,18345410,8490,8490,8490,8490,0
20230728,105400,18345410,8490,8490,8490,8490,0
20230728,105300,18345410,8490,8490,8490,8490,0
20230728,105200,18345410,8490,8490,8490,8490,0
20230728,105100,18345410,8490,8490,8490,8490,0
20230728,105000,18345410,8490,8490,8490,8490,0
20230728,104900,18345410,8490,8490,8490,8490,0
20230728,104800,18345410,8490,8490,8490,8490,0
20230728,104700,18345410,8490,8490,8490,8490,0
20230728,104600,18345410,8490,8490,8490,8490,0
20230728,104500,18345410,8490,8490,8490,8490,0
20230728,104400,18345410,8490,8490,8490,8490,0
20230728,104300,18345410,8490,8490,8490,8490,0
20230728,104200,18345410,8490,8490,8490,8490,0
20230728,104100,18345410,8490,8490,8490,8490,0
20230728,104000,18345410,8490,8490,8490,8490,0
20230728,103900,18345410,8490,8460,8490,8460,30
20230728,103800,18091340,8460,8460,8460,8460,0
20230728,103700,18091340,8460,8460,8460,8460,0
20230728,103600,18091340,8460,8460,8460,8460,0
20230728,103500,18091340,8460,8460,8460,8460,80
20230728,103400,17414540,8460,8460,8460,8460,0
20230728,103300,17414540,8460,8460,8460,8460,6
20230728,103200,17363780,8450,8450,8450,8450,0
20230728,103100,17363780,8450,8450,8450,8450,500
20230728,103000,13138780,8460,8460,8460,8460,0
20230728,102900,13138780,8460,8460,8460,8460,0
20230728,102800,13138780,8460,8460,8460,8460,0
20230728,102700,13138780,8460,8460,8460,8460,0
20230728,102600,13138780,8460,8460,8460,8460,0
20230728,102500,13138780,8460,8460,8460,8460,0
20230728,102400,13138780,8460,8460,8460,8460,0
20230728,102300,13138780,8460,8460,8460,8460,0
20230728,102200,13138780,8460,8460,8460,8460,0
20230728,102100,13138780,8460,8460,8460,8460,3
20230728,102000,13113400,8450,8450,8450,8450,0
20230728,101900,13113400,8450,8450,8450,8450,0
20230728,101800,13113400,8450,8450,8450,8450,2
20230728,101700,13096500,8450,8450,8450,8450,0
20230728,101600,13096500,8450,8450,8450,8450,0
20230728,101500,13096500,8450,8450,8450,8450,0
20230728,101400,13096500,8450,8450,8450,8450,0
20230728,101300,13096500,8450,8450,8450,8450,0
20230728,101200,13096500,8450,8450,8450,8450,0
20230728,101100,13096500,8450,8450,8450,8450,0
20230728,101000,13096500,8450,8450,8450,8450,0
20230728,100900,13096500,8450,8450,8450,8450,5
20230728,100800,13054250,8450,8450,8450,8450,0
20230728,100700,13054250,8450,8450,8450,8450,0
20230728,100600,13054250,8450,8450,8450,8450,0
20230728,100500,13054250,8450,8420,8450,8420,164
20230728,100400,11668840,8420,8420,8420,8420,0
20230728,100300,11668840,8420,8420,8420,8420,0
20230728,100200,11668840,8420,8420,8420,8420,0
20230728,100100,11668840,8420,8420,8420,8420,0
20230728,100000,11668840,8420,8420,8420,8420,0
20230728,095900,11668840,8420,8420,8420,8420,0
20230728,095800,11668840,8420,8420,8420,8420,0
20230728,095700,11668840,8420,8420,8420,8420,211
20230728,095600,9892220,8420,8420,8420,8420,0
20230728,095500,9892220,8420,8420,8420,8420,0
20230728,095400,9892220,8420,8420,8420,8420,0
20230728,095300,9892220,8420,8420,8420,8420,0
20230728,095200,9892220,8420,8420,8420,8420,1
20230728,095100,9883800,8440,8440,8440,8440,0
20230728,095000,9883800,8440,8450,8450,8440,13
20230728,094900,9774070,8480,8480,8480,8480,0
20230728,094800,9774070,8480,8480,8480,8480,0
20230728,094700,9774070,8480,8480,8480,8480,0
20230728,094600,9774070,8480,8480,8480,8480,0
20230728,094500,9774070,8480,8480,8480,8480,0
20230728,094400,9774070,8480,8470,8480,8470,110
20230728,094300,8841370,8470,8470,8470,8470,0
20230728,094200,8841370,8470,8470,8470,8470,3
20230728,094100,8815960,8460,8460,8460,8460,0
20230728,094000,8815960,8460,8500,8500,8460,83
20230728,093900,8113340,8500,8500,8500,8500,500
20230728,093800,3863340,8520,8520,8520,8520,13
20230728,093700,3752580,8500,8500,8500,8500,0
20230728,093600,3752580,8500,8260,8500,8260,57
20230728,093500,3272240,8490,8450,8500,8450,183
20230728,093400,1721840,8400,8400,8400,8400,1
20230728,093300,1713440,8380,8400,8400,8380,6
20230728,093200,1663060,8380,8350,8380,8350,17
20230728,093100,1520690,8300,8300,8300,8300,0
20230728,093000,1520690,8300,8300,8300,8300,0
20230728,092900,1520690,8300,8300,8300,8300,0
20230728,092800,1520690,8300,8300,8300,8300,1
20230728,092700,1512390,8260,8260,8260,8260,0
20230728,092600,1512390,8260,8260,8260,8260,0
20230728,092500,1512390,8260,8260,8260,8260,0
20230728,092400,1512390,8260,8260,8260,8260,0
20230728,092300,1512390,8260,8260,8260,8260,0
20230728,092200,1512390,8260,8250,8260,8250,23
20230728,092100,1322460,8260,8260,8260,8260,0
20230728,092000,1322460,8260,8260,8260,8260,0
20230728,091900,1322460,8260,8260,8260,8260,0
20230728,091800,1322460,8260,8260,8260,8260,0
20230728,091700,1322460,8260,8260,8260,8260,0
20230728,091600,1322460,8260,8260,8260,8260,0
20230728,091500,1322460,8260,8260,8260,8260,0
20230728,091400,1322460,8260,8260,8260,8260,0
20230728,091300,1322460,8260,8260,8260,8260,1
20230728,091200,1314200,8260,8250,8260,8250,12
20230728,091100,1215110,8220,8220,8220,8220,0
20230728,091000,1215110,8220,8220,8220,8220,0
20230728,090900,1215110,8220,8220,8220,8220,0
20230728,090800,1215110,8220,8220,8220,8220,0
20230728,090700,1215110,8220,8220,8220,8220,0
20230728,090600,1215110,8220,8220,8220,8220,3
20230728,090500,1190450,8210,8210,8210,8210,0
20230728,090400,1190450,8210,8210,8210,8210,6
20230728,090300,1141190,8210,8210,8210,8210,0
20230728,090200,1141190,8210,8210,8210,8210,0
20230728,090100,1141190,8210,8210,8210,8210,0
20230728,090000,1141190,8210,8210,8210,8210,139