KissMeData/050960/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191900,70556480,9460,9460,9460,9460,333
20230728,191800,70556480,9460,9460,9460,9460,0
20230728,191700,70556480,9460,9460,9460,9460,0
20230728,191600,70556480,9460,9460,9460,9460,0
20230728,191500,70556480,9460,9460,9460,9460,0
20230728,191400,70556480,9460,9460,9460,9460,0
20230728,191300,70556480,9460,9460,9460,9460,0
20230728,191200,70556480,9460,9460,9460,9460,0
20230728,191100,70556480,9460,9460,9460,9460,0
20230728,191000,70556480,9460,9460,9460,9460,0
20230728,190900,70556480,9460,9460,9460,9460,0
20230728,190800,70556480,9460,9460,9460,9460,0
20230728,190700,70556480,9460,9460,9460,9460,0
20230728,190600,70556480,9460,9460,9460,9460,0
20230728,190500,70556480,9460,9460,9460,9460,0
20230728,190400,70556480,9460,9460,9460,9460,0
20230728,190300,70556480,9460,9460,9460,9460,0
20230728,190200,70556480,9460,9460,9460,9460,0
20230728,190100,70556480,9460,9460,9460,9460,0
20230728,190000,70556480,9460,9460,9460,9460,0
20230728,185900,70556480,9460,9460,9460,9460,0
20230728,185800,70556480,9460,9460,9460,9460,0
20230728,185700,70556480,9460,9460,9460,9460,0
20230728,185600,70556480,9460,9460,9460,9460,0
20230728,185500,70556480,9460,9460,9460,9460,0
20230728,185400,70556480,9460,9460,9460,9460,0
20230728,185300,70556480,9460,9460,9460,9460,0
20230728,185200,70556480,9460,9460,9460,9460,0
20230728,185100,70556480,9460,9460,9460,9460,0
20230728,185000,70556480,9460,9460,9460,9460,0
20230728,184900,70556480,9460,9460,9460,9460,333
20230728,184800,70556480,9460,9460,9460,9460,0
20230728,184700,70556480,9460,9460,9460,9460,0
20230728,184600,70556480,9460,9460,9460,9460,0
20230728,184500,70556480,9460,9460,9460,9460,0
20230728,184400,70556480,9460,9460,9460,9460,0
20230728,184300,70556480,9460,9460,9460,9460,0
20230728,184200,70556480,9460,9460,9460,9460,0
20230728,184100,70556480,9460,9460,9460,9460,0
20230728,184000,70556480,9460,9460,9460,9460,0
20230728,183900,70556480,9460,9460,9460,9460,0
20230728,183800,70556480,9460,9460,9460,9460,0
20230728,183700,70556480,9460,9460,9460,9460,0
20230728,183600,70556480,9460,9460,9460,9460,0
20230728,183500,70556480,9460,9460,9460,9460,0
20230728,183400,70556480,9460,9460,9460,9460,0
20230728,183300,70556480,9460,9460,9460,9460,0
20230728,183200,70556480,9460,9460,9460,9460,0
20230728,183100,70556480,9460,9460,9460,9460,0
20230728,183000,70556480,9460,9460,9460,9460,0
20230728,182900,70556480,9460,9460,9460,9460,0
20230728,182800,70556480,9460,9460,9460,9460,0
20230728,182700,70556480,9460,9460,9460,9460,0
20230728,182600,70556480,9460,9460,9460,9460,0
20230728,182500,70556480,9460,9460,9460,9460,0
20230728,182400,70556480,9460,9460,9460,9460,0
20230728,182300,70556480,9460,9460,9460,9460,0
20230728,182200,70556480,9460,9460,9460,9460,0
20230728,182100,70556480,9460,9460,9460,9460,0
20230728,182000,70556480,9460,9460,9460,9460,0
20230728,181900,70556480,9460,9460,9460,9460,333
20230728,181800,70556480,9460,9460,9460,9460,0
20230728,181700,70556480,9460,9460,9460,9460,0
20230728,181600,70556480,9460,9460,9460,9460,0
20230728,181500,70556480,9460,9460,9460,9460,0
20230728,181400,70556480,9460,9460,9460,9460,0
20230728,181300,70556480,9460,9460,9460,9460,0
20230728,181200,70556480,9460,9460,9460,9460,0
20230728,181100,70556480,9460,9460,9460,9460,0
20230728,181000,70556480,9460,9460,9460,9460,0
20230728,180900,70556480,9460,9460,9460,9460,0
20230728,180800,70556480,9460,9460,9460,9460,0
20230728,180700,70556480,9460,9460,9460,9460,0
20230728,180600,70556480,9460,9460,9460,9460,0
20230728,180500,70556480,9460,9460,9460,9460,0
20230728,180400,70556480,9460,9460,9460,9460,0
20230728,180300,70556480,9460,9460,9460,9460,0
20230728,180200,70556480,9460,9460,9460,9460,0
20230728,180100,70556480,9460,9460,9460,9460,0
20230728,180000,70556480,9460,9460,9460,9460,0
20230728,175900,70556480,9460,9460,9460,9460,0
20230728,175800,70556480,9460,9460,9460,9460,0
20230728,175700,70556480,9460,9460,9460,9460,0
20230728,175600,70556480,9460,9460,9460,9460,0
20230728,175500,70556480,9460,9460,9460,9460,0
20230728,175400,70556480,9460,9460,9460,9460,0
20230728,175300,70556480,9460,9460,9460,9460,0
20230728,175200,70556480,9460,9460,9460,9460,0
20230728,175100,70556480,9460,9460,9460,9460,0
20230728,175000,70556480,9460,9460,9460,9460,0
20230728,174900,70556480,9460,9460,9460,9460,333
20230728,174800,70556480,9460,9460,9460,9460,0
20230728,174700,70556480,9460,9460,9460,9460,0
20230728,174600,70556480,9460,9460,9460,9460,0
20230728,174500,70556480,9460,9460,9460,9460,0
20230728,174400,70556480,9460,9460,9460,9460,0
20230728,174300,70556480,9460,9460,9460,9460,0
20230728,174200,70556480,9460,9460,9460,9460,0
20230728,174100,70556480,9460,9460,9460,9460,0
20230728,174000,70556480,9460,9460,9460,9460,0
20230728,173900,70556480,9460,9460,9460,9460,0
20230728,173800,70556480,9460,9460,9460,9460,0
20230728,173700,70556480,9460,9460,9460,9460,0
20230728,173600,70556480,9460,9460,9460,9460,0
20230728,173500,70556480,9460,9460,9460,9460,0
20230728,173400,70556480,9460,9460,9460,9460,0
20230728,173300,70556480,9460,9460,9460,9460,0
20230728,173200,70556480,9460,9460,9460,9460,0
20230728,173100,70556480,9460,9460,9460,9460,0
20230728,173000,70556480,9460,9460,9460,9460,0
20230728,172900,70556480,9460,9460,9460,9460,0
20230728,172800,70556480,9460,9460,9460,9460,0
20230728,172700,70556480,9460,9460,9460,9460,0
20230728,172600,70556480,9460,9460,9460,9460,0
20230728,172500,70556480,9460,9460,9460,9460,0
20230728,172400,70556480,9460,9460,9460,9460,0
20230728,172300,70556480,9460,9460,9460,9460,0
20230728,172200,70556480,9460,9460,9460,9460,0
20230728,172100,70556480,9460,9460,9460,9460,0
20230728,172000,70556480,9460,9460,9460,9460,0
20230728,171900,70556480,9460,9460,9460,9460,333
20230728,171800,70556480,9460,9460,9460,9460,0
20230728,171700,70556480,9460,9460,9460,9460,0
20230728,171600,70556480,9460,9460,9460,9460,0
20230728,171500,70556480,9460,9460,9460,9460,0
20230728,171400,70556480,9460,9460,9460,9460,0
20230728,171300,70556480,9460,9460,9460,9460,0
20230728,171200,70556480,9460,9460,9460,9460,0
20230728,171100,70556480,9460,9460,9460,9460,0
20230728,171000,70556480,9460,9460,9460,9460,0
20230728,170900,70556480,9460,9460,9460,9460,0
20230728,170800,70556480,9460,9460,9460,9460,0
20230728,170700,70556480,9460,9460,9460,9460,0
20230728,170600,70556480,9460,9460,9460,9460,0
20230728,170500,70556480,9460,9460,9460,9460,0
20230728,170400,70556480,9460,9460,9460,9460,0
20230728,170300,70556480,9460,9460,9460,9460,0
20230728,170200,70556480,9460,9460,9460,9460,0
20230728,170100,70556480,9460,9460,9460,9460,0
20230728,170000,70556480,9460,9460,9460,9460,0
20230728,165900,70556480,9460,9460,9460,9460,0
20230728,165800,70556480,9460,9460,9460,9460,0
20230728,165700,70556480,9460,9460,9460,9460,0
20230728,165600,70556480,9460,9460,9460,9460,0
20230728,165500,70556480,9460,9460,9460,9460,0
20230728,165400,70556480,9460,9460,9460,9460,0
20230728,165300,70556480,9460,9460,9460,9460,0
20230728,165200,70556480,9460,9460,9460,9460,0
20230728,165100,70556480,9460,9460,9460,9460,0
20230728,165000,70556480,9460,9460,9460,9460,0
20230728,164900,70556480,9460,9460,9460,9460,333
20230728,164800,70556480,9460,9460,9460,9460,0
20230728,164700,70556480,9460,9460,9460,9460,0
20230728,164600,70556480,9460,9460,9460,9460,0
20230728,164500,70556480,9460,9460,9460,9460,0
20230728,164400,70556480,9460,9460,9460,9460,0
20230728,164300,70556480,9460,9460,9460,9460,0
20230728,164200,70556480,9460,9460,9460,9460,0
20230728,164100,70556480,9460,9460,9460,9460,0
20230728,164000,70556480,9460,9460,9460,9460,0
20230728,163900,70556480,9460,9460,9460,9460,0
20230728,163800,70556480,9460,9460,9460,9460,0
20230728,163700,70556480,9460,9460,9460,9460,0
20230728,163600,70556480,9460,9460,9460,9460,0
20230728,163500,70556480,9460,9460,9460,9460,0
20230728,163400,70556480,9460,9460,9460,9460,0
20230728,163300,70556480,9460,9460,9460,9460,0
20230728,163200,70556480,9460,9460,9460,9460,0
20230728,163100,70556480,9460,9460,9460,9460,0
20230728,163000,70556480,9460,9460,9460,9460,0
20230728,162900,70556480,9460,9460,9460,9460,0
20230728,162800,70556480,9460,9460,9460,9460,0
20230728,162700,70556480,9460,9460,9460,9460,0
20230728,162600,70556480,9460,9460,9460,9460,0
20230728,162500,70556480,9460,9460,9460,9460,0
20230728,162400,70556480,9460,9460,9460,9460,0
20230728,162300,70556480,9460,9460,9460,9460,0
20230728,162200,70556480,9460,9460,9460,9460,0
20230728,162100,70556480,9460,9460,9460,9460,0
20230728,162000,70556480,9460,9460,9460,9460,0
20230728,161900,70556480,9460,9460,9460,9460,333
20230728,161800,70556480,9460,9460,9460,9460,0
20230728,161700,70556480,9460,9460,9460,9460,0
20230728,161600,70556480,9460,9460,9460,9460,0
20230728,161500,70556480,9460,9460,9460,9460,0
20230728,161400,70556480,9460,9460,9460,9460,0
20230728,161300,70556480,9460,9460,9460,9460,0
20230728,161200,70556480,9460,9460,9460,9460,0
20230728,161100,70556480,9460,9460,9460,9460,0
20230728,161000,70556480,9460,9460,9460,9460,0
20230728,160900,70556480,9460,9460,9460,9460,0
20230728,160800,70556480,9460,9460,9460,9460,0
20230728,160700,70556480,9460,9460,9460,9460,0
20230728,160600,70556480,9460,9460,9460,9460,0
20230728,160500,70556480,9460,9460,9460,9460,0
20230728,160400,70556480,9460,9460,9460,9460,0
20230728,160300,70556480,9460,9460,9460,9460,0
20230728,160200,70556480,9460,9460,9460,9460,0
20230728,160100,70556480,9460,9460,9460,9460,0
20230728,160000,70556480,9460,9460,9460,9460,0
20230728,155900,70556480,9460,9460,9460,9460,0
20230728,155800,70556480,9460,9460,9460,9460,0
20230728,155700,70556480,9460,9460,9460,9460,0
20230728,155600,70556480,9460,9460,9460,9460,0
20230728,155500,70556480,9460,9460,9460,9460,0
20230728,155400,70556480,9460,9460,9460,9460,0
20230728,155300,70556480,9460,9460,9460,9460,0
20230728,155200,70556480,9460,9460,9460,9460,0
20230728,155100,70556480,9460,9460,9460,9460,0
20230728,155000,70556480,9460,9460,9460,9460,0
20230728,154900,70556480,9460,9460,9460,9460,333
20230728,154800,70556480,9460,9460,9460,9460,0
20230728,154700,70556480,9460,9460,9460,9460,0
20230728,154600,70556480,9460,9460,9460,9460,0
20230728,154500,70556480,9460,9460,9460,9460,0
20230728,154400,70556480,9460,9460,9460,9460,0
20230728,154300,70556480,9460,9460,9460,9460,0
20230728,154200,70556480,9460,9460,9460,9460,0
20230728,154100,70556480,9460,9460,9460,9460,0
20230728,154000,70556480,9460,9460,9460,9460,0
20230728,153900,70556480,9460,9460,9460,9460,0
20230728,153800,70556480,9460,9460,9460,9460,0
20230728,153700,70556480,9460,9460,9460,9460,0
20230728,153600,70556480,9460,9460,9460,9460,0
20230728,153500,70556480,9460,9460,9460,9460,0
20230728,153400,70556480,9460,9460,9460,9460,0
20230728,153300,70556480,9460,9460,9460,9460,0
20230728,153200,70556480,9460,9460,9460,9460,0
20230728,153100,70556480,9460,9460,9460,9460,0
20230728,153000,70556480,9460,9460,9460,9460,333
20230728,152900,67406300,9380,9380,9380,9380,0
20230728,152800,67406300,9380,9380,9380,9380,0
20230728,152700,67406300,9380,9380,9380,9380,0
20230728,152600,67406300,9380,9380,9380,9380,0
20230728,152500,67406300,9380,9380,9380,9380,0
20230728,152400,67406300,9380,9380,9380,9380,0
20230728,152300,67406300,9380,9380,9380,9380,0
20230728,152200,67406300,9380,9380,9380,9380,0
20230728,152100,67406300,9380,9380,9380,9380,0
20230728,152000,67406300,9380,9380,9380,9380,0
20230728,151900,67406300,9380,9380,9380,9380,1
20230728,151800,67396920,9440,9440,9440,9440,0
20230728,151700,67396920,9440,9440,9440,9440,0
20230728,151600,67396920,9440,9440,9440,9440,1
20230728,151500,67387480,9440,9440,9440,9440,0
20230728,151400,67387480,9440,9430,9440,9430,1200
20230728,151300,56059530,9440,9440,9440,9440,0
20230728,151200,56059530,9440,9440,9440,9440,0
20230728,151100,56059530,9440,9440,9440,9440,1
20230728,151000,56050090,9440,9440,9440,9440,9
20230728,150900,55965130,9440,9440,9440,9440,0
20230728,150800,55965130,9440,9440,9440,9440,0
20230728,150700,55965130,9440,9440,9440,9440,0
20230728,150600,55965130,9440,9440,9440,9440,0
20230728,150500,55965130,9440,9440,9440,9440,0
20230728,150400,55965130,9440,9440,9440,9440,0
20230728,150300,55965130,9440,9440,9440,9440,0
20230728,150200,55965130,9440,9440,9440,9440,0
20230728,150100,55965130,9440,9440,9440,9440,0
20230728,150000,55965130,9440,9440,9440,9440,0
20230728,145900,55965130,9440,9440,9440,9440,0
20230728,145800,55965130,9440,9440,9440,9440,0
20230728,145700,55965130,9440,9440,9440,9440,101
20230728,145600,55011690,9440,9440,9440,9440,0
20230728,145500,55011690,9440,9440,9440,9440,0
20230728,145400,55011690,9440,9440,9440,9440,0
20230728,145300,55011690,9440,9440,9440,9440,0
20230728,145200,55011690,9440,9440,9440,9440,0
20230728,145100,55011690,9440,9440,9440,9440,0
20230728,145000,55011690,9440,9440,9440,9440,0
20230728,144900,55011690,9440,9440,9440,9440,0
20230728,144800,55011690,9440,9440,9440,9440,0
20230728,144700,55011690,9440,9440,9440,9440,1
20230728,144600,55002250,9430,9430,9430,9430,0
20230728,144500,55002250,9430,9430,9430,9430,0
20230728,144400,55002250,9430,9430,9430,9430,0
20230728,144300,55002250,9430,9430,9430,9430,0
20230728,144200,55002250,9430,9430,9430,9430,0
20230728,144100,55002250,9430,9430,9430,9430,0
20230728,144000,55002250,9430,9430,9430,9430,1
20230728,143900,54992820,9430,9430,9430,9430,0
20230728,143800,54992820,9430,9430,9430,9430,0
20230728,143700,54992820,9430,9430,9430,9430,0
20230728,143600,54992820,9430,9430,9430,9430,0
20230728,143500,54992820,9430,9430,9430,9430,0
20230728,143400,54992820,9430,9420,9430,9420,250
20230728,143300,52635520,9430,9430,9430,9430,0
20230728,143200,52635520,9430,9430,9430,9430,0
20230728,143100,52635520,9430,9430,9430,9430,0
20230728,143000,52635520,9430,9430,9430,9430,0
20230728,142900,52635520,9430,9430,9430,9430,0
20230728,142800,52635520,9430,9430,9430,9430,0
20230728,142700,52635520,9430,9430,9430,9430,0
20230728,142600,52635520,9430,9430,9430,9430,0
20230728,142500,52635520,9430,9430,9430,9430,0
20230728,142400,52635520,9430,9430,9430,9430,0
20230728,142300,52635520,9430,9430,9430,9430,0
20230728,142200,52635520,9430,9430,9430,9430,0
20230728,142100,52635520,9430,9430,9430,9430,0
20230728,142000,52635520,9430,9430,9430,9430,0
20230728,141900,52635520,9430,9430,9430,9430,0
20230728,141800,52635520,9430,9430,9430,9430,0
20230728,141700,52635520,9430,9430,9430,9430,0
20230728,141600,52635520,9430,9430,9430,9430,0
20230728,141500,52635520,9430,9430,9430,9430,0
20230728,141400,52635520,9430,9430,9430,9430,0
20230728,141300,52635520,9430,9430,9430,9430,0
20230728,141200,52635520,9430,9430,9430,9430,0
20230728,141100,52635520,9430,9430,9430,9430,0
20230728,141000,52635520,9430,9430,9430,9430,0
20230728,140900,52635520,9430,9430,9430,9430,0
20230728,140800,52635520,9430,9430,9430,9430,0
20230728,140700,52635520,9430,9430,9430,9430,0
20230728,140600,52635520,9430,9430,9430,9430,0
20230728,140500,52635520,9430,9420,9430,9420,200
20230728,140400,50750340,9420,9420,9420,9420,0
20230728,140300,50750340,9420,9420,9420,9420,0
20230728,140200,50750340,9420,9420,9420,9420,0
20230728,140100,50750340,9420,9420,9420,9420,0
20230728,140000,50750340,9420,9420,9420,9420,0
20230728,135900,50750340,9420,9420,9420,9420,0
20230728,135800,50750340,9420,9420,9420,9420,0
20230728,135700,50750340,9420,9420,9420,9420,0
20230728,135600,50750340,9420,9420,9420,9420,0
20230728,135500,50750340,9420,9420,9420,9420,0
20230728,135400,50750340,9420,9420,9420,9420,0
20230728,135300,50750340,9420,9420,9420,9420,0
20230728,135200,50750340,9420,9420,9420,9420,0
20230728,135100,50750340,9420,9420,9420,9420,0
20230728,135000,50750340,9420,9420,9420,9420,0
20230728,134900,50750340,9420,9420,9420,9420,0
20230728,134800,50750340,9420,9420,9420,9420,0
20230728,134700,50750340,9420,9420,9420,9420,1
20230728,134600,50740920,9380,9380,9380,9380,30
20230728,134500,50459520,9420,9420,9420,9420,0
20230728,134400,50459520,9420,9420,9420,9420,20
20230728,134300,50271120,9430,9430,9430,9430,0
20230728,134200,50271120,9430,9430,9430,9430,0
20230728,134100,50271120,9430,9430,9430,9430,20
20230728,134000,50082520,9430,9430,9430,9430,0
20230728,133900,50082520,9430,9430,9430,9430,0
20230728,133800,50082520,9430,9430,9430,9430,0
20230728,133700,50082520,9430,9430,9430,9430,0
20230728,133600,50082520,9430,9430,9430,9430,0
20230728,133500,50082520,9430,9430,9430,9430,0
20230728,133400,50082520,9430,9430,9430,9430,0
20230728,133300,50082520,9430,9430,9430,9430,0
20230728,133200,50082520,9430,9430,9430,9430,13
20230728,133100,49959930,9430,9430,9430,9430,40
20230728,133000,49582730,9430,9430,9430,9430,0
20230728,132900,49582730,9430,9430,9430,9430,0
20230728,132800,49582730,9430,9430,9430,9430,5
20230728,132700,49535580,9430,9430,9430,9430,0
20230728,132600,49535580,9430,9430,9430,9430,0
20230728,132500,49535580,9430,9430,9430,9430,0
20230728,132400,49535580,9430,9430,9430,9430,0
20230728,132300,49535580,9430,9430,9430,9430,0
20230728,132200,49535580,9430,9430,9430,9430,0
20230728,132100,49535580,9430,9430,9430,9430,0
20230728,132000,49535580,9430,9430,9430,9430,0
20230728,131900,49535580,9430,9430,9430,9430,0
20230728,131800,49535580,9430,9430,9430,9430,0
20230728,131700,49535580,9430,9430,9430,9430,0
20230728,131600,49535580,9430,9430,9430,9430,0
20230728,131500,49535580,9430,9430,9430,9430,0
20230728,131400,49535580,9430,9430,9430,9430,0
20230728,131300,49535580,9430,9430,9430,9430,0
20230728,131200,49535580,9430,9380,9430,9330,150
20230728,131100,48129960,9400,9420,9420,9400,50
20230728,131000,47659450,9440,9440,9440,9440,0
20230728,130900,47659450,9440,9440,9440,9440,0
20230728,130800,47659450,9440,9440,9440,9440,0
20230728,130700,47659450,9440,9440,9440,9440,0
20230728,130600,47659450,9440,9440,9440,9440,0
20230728,130500,47659450,9440,9440,9440,9440,0
20230728,130400,47659450,9440,9440,9440,9440,0
20230728,130300,47659450,9440,9440,9440,9440,0
20230728,130200,47659450,9440,9440,9440,9440,0
20230728,130100,47659450,9440,9420,9440,9420,41
20230728,130000,47273210,9430,9440,9440,9430,21
20230728,125900,47075170,9430,9430,9440,9430,1401
20230728,125800,33850230,9440,9440,9440,9440,0
20230728,125700,33850230,9440,9440,9440,9440,0
20230728,125600,33850230,9440,9440,9440,9440,0
20230728,125500,33850230,9440,9440,9440,9440,0
20230728,125400,33850230,9440,9440,9440,9440,0
20230728,125300,33850230,9440,9440,9440,9440,0
20230728,125200,33850230,9440,9440,9440,9440,0
20230728,125100,33850230,9440,9440,9440,9440,0
20230728,125000,33850230,9440,9440,9440,9440,0
20230728,124900,33850230,9440,9440,9440,9440,0
20230728,124800,33850230,9440,9440,9440,9440,0
20230728,124700,33850230,9440,9440,9440,9440,0
20230728,124600,33850230,9440,9440,9440,9440,0
20230728,124500,33850230,9440,9440,9440,9440,0
20230728,124400,33850230,9440,9440,9440,9440,0
20230728,124300,33850230,9440,9440,9440,9440,0
20230728,124200,33850230,9440,9440,9440,9440,0
20230728,124100,33850230,9440,9440,9440,9440,0
20230728,124000,33850230,9440,9440,9440,9440,0
20230728,123900,33850230,9440,9440,9440,9440,0
20230728,123800,33850230,9440,9440,9440,9440,0
20230728,123700,33850230,9440,9440,9440,9440,0
20230728,123600,33850230,9440,9440,9440,9440,0
20230728,123500,33850230,9440,9440,9440,9440,0
20230728,123400,33850230,9440,9440,9440,9440,0
20230728,123300,33850230,9440,9440,9440,9440,0
20230728,123200,33850230,9440,9440,9440,9440,1
20230728,123100,33840790,9440,9440,9440,9440,0
20230728,123000,33840790,9440,9440,9440,9440,0
20230728,122900,33840790,9440,9440,9440,9440,0
20230728,122800,33840790,9440,9440,9440,9440,0
20230728,122700,33840790,9440,9440,9440,9440,0
20230728,122600,33840790,9440,9440,9440,9440,0
20230728,122500,33840790,9440,9440,9440,9440,1
20230728,122400,33831350,9410,9410,9410,9410,0
20230728,122300,33831350,9410,9410,9410,9410,2
20230728,122200,33812530,9440,9440,9440,9440,0
20230728,122100,33812530,9440,9440,9440,9440,0
20230728,122000,33812530,9440,9440,9440,9440,0
20230728,121900,33812530,9440,9440,9440,9440,0
20230728,121800,33812530,9440,9440,9440,9440,0
20230728,121700,33812530,9440,9440,9440,9440,1
20230728,121600,33803090,9450,9450,9450,9450,0
20230728,121500,33803090,9450,9450,9450,9450,0
20230728,121400,33803090,9450,9450,9450,9450,0
20230728,121300,33803090,9450,9450,9450,9450,0
20230728,121200,33803090,9450,9450,9450,9450,0
20230728,121100,33803090,9450,9450,9450,9450,0
20230728,121000,33803090,9450,9450,9450,9450,0
20230728,120900,33803090,9450,9450,9450,9450,0
20230728,120800,33803090,9450,9450,9450,9450,0
20230728,120700,33803090,9450,9450,9450,9450,0
20230728,120600,33803090,9450,9450,9450,9450,0
20230728,120500,33803090,9450,9450,9450,9450,0
20230728,120400,33803090,9450,9450,9450,9450,0
20230728,120300,33803090,9450,9450,9450,9420,26
20230728,120200,33557990,9460,9460,9460,9460,0
20230728,120100,33557990,9460,9460,9460,9460,0
20230728,120000,33557990,9460,9460,9460,9460,0
20230728,115900,33557990,9460,9460,9460,9460,0
20230728,115800,33557990,9460,9460,9460,9460,0
20230728,115700,33557990,9460,9460,9460,9460,0
20230728,115600,33557990,9460,9460,9460,9460,0
20230728,115500,33557990,9460,9460,9460,9460,0
20230728,115400,33557990,9460,9460,9460,9460,1
20230728,115300,33548530,9470,9470,9470,9470,0
20230728,115200,33548530,9470,9470,9470,9470,0
20230728,115100,33548530,9470,9470,9470,9470,0
20230728,115000,33548530,9470,9470,9470,9470,0
20230728,114900,33548530,9470,9470,9470,9470,0
20230728,114800,33548530,9470,9470,9470,9470,0
20230728,114700,33548530,9470,9470,9470,9470,0
20230728,114600,33548530,9470,9470,9470,9470,0
20230728,114500,33548530,9470,9470,9470,9470,0
20230728,114400,33548530,9470,9470,9470,9470,44
20230728,114300,33131850,9470,9470,9470,9470,0
20230728,114200,33131850,9470,9470,9470,9470,0
20230728,114100,33131850,9470,9470,9470,9470,0
20230728,114000,33131850,9470,9470,9470,9470,0
20230728,113900,33131850,9470,9470,9470,9470,0
20230728,113800,33131850,9470,9470,9470,9470,0
20230728,113700,33131850,9470,9450,9470,9380,201
20230728,113600,31235690,9480,9480,9480,9480,0
20230728,113500,31235690,9480,9480,9480,9480,0
20230728,113400,31235690,9480,9480,9480,9480,0
20230728,113300,31235690,9480,9480,9480,9480,0
20230728,113200,31235690,9480,9480,9480,9480,0
20230728,113100,31235690,9480,9480,9480,9480,0
20230728,113000,31235690,9480,9480,9480,9480,10
20230728,112900,31140890,9480,9480,9480,9480,0
20230728,112800,31140890,9480,9480,9480,9480,0
20230728,112700,31140890,9480,9480,9480,9480,0
20230728,112600,31140890,9480,9480,9480,9480,0
20230728,112500,31140890,9480,9480,9480,9480,0
20230728,112400,31140890,9480,9480,9480,9480,17
20230728,112300,30979730,9480,9480,9480,9480,0
20230728,112200,30979730,9480,9480,9480,9480,0
20230728,112100,30979730,9480,9480,9480,9480,0
20230728,112000,30979730,9480,9480,9480,9480,0
20230728,111900,30979730,9480,9480,9480,9480,0
20230728,111800,30979730,9480,9480,9480,9480,0
20230728,111700,30979730,9480,9480,9480,9480,2
20230728,111600,30960770,9480,9480,9480,9480,0
20230728,111500,30960770,9480,9480,9480,9480,0
20230728,111400,30960770,9480,9480,9480,9480,0
20230728,111300,30960770,9480,9480,9480,9480,0
20230728,111200,30960770,9480,9480,9480,9480,0
20230728,111100,30960770,9480,9480,9480,9480,0
20230728,111000,30960770,9480,9480,9480,9480,0
20230728,110900,30960770,9480,9480,9480,9480,0
20230728,110800,30960770,9480,9480,9480,9480,9
20230728,110700,30875450,9480,9420,9480,9420,100
20230728,110600,29931380,9420,9420,9420,9420,0
20230728,110500,29931380,9420,9420,9420,9420,0
20230728,110400,29931380,9420,9420,9420,9420,0
20230728,110300,29931380,9420,9420,9420,9420,20
20230728,110200,29742980,9420,9420,9420,9420,0
20230728,110100,29742980,9420,9420,9420,9420,0
20230728,110000,29742980,9420,9420,9420,9420,0
20230728,105900,29742980,9420,9420,9420,9420,0
20230728,105800,29742980,9420,9420,9420,9420,0
20230728,105700,29742980,9420,9420,9420,9420,0
20230728,105600,29742980,9420,9420,9420,9420,2
20230728,105500,29724140,9410,9410,9410,9410,2
20230728,105400,29705320,9420,9410,9420,9410,3
20230728,105300,29677080,9410,9420,9420,9410,58
20230728,105200,29130740,9420,9420,9420,9420,0
20230728,105100,29130740,9420,9420,9420,9420,0
20230728,105000,29130740,9420,9420,9420,9420,0
20230728,104900,29130740,9420,9420,9420,9420,1
20230728,104800,29121320,9410,9410,9410,9410,3
20230728,104700,29093090,9410,9410,9410,9410,76
20230728,104600,28377930,9410,9410,9410,9410,3
20230728,104500,28349700,9410,9410,9410,9410,4
20230728,104400,28312060,9400,9400,9400,9400,0
20230728,104300,28312060,9400,9400,9400,9400,0
20230728,104200,28312060,9400,9400,9400,9400,0
20230728,104100,28312060,9400,9400,9400,9400,0
20230728,104000,28312060,9400,9400,9400,9400,0
20230728,103900,28312060,9400,9400,9400,9400,0
20230728,103800,28312060,9400,9400,9400,9400,0
20230728,103700,28312060,9400,9400,9400,9400,0
20230728,103600,28312060,9400,9400,9400,9400,11
20230728,103500,28208660,9410,9400,9410,9400,341
20230728,103400,24999900,9400,9400,9400,9400,10
20230728,103300,24905900,9410,9400,9410,9400,354
20230728,103200,21574770,9400,9400,9400,9400,0
20230728,103100,21574770,9400,9400,9400,9400,6
20230728,103000,21518370,9400,9390,9400,9390,446
20230728,102900,17330410,9390,9390,9390,9390,0
20230728,102800,17330410,9390,9380,9390,9380,264
20230728,102700,14852050,9380,9380,9380,9380,0
20230728,102600,14852050,9380,9380,9380,9380,0
20230728,102500,14852050,9380,9380,9380,9380,0
20230728,102400,14852050,9380,9380,9380,9380,0
20230728,102300,14852050,9380,9380,9380,9380,0
20230728,102200,14852050,9380,9380,9380,9380,0
20230728,102100,14852050,9380,9380,9380,9380,0
20230728,102000,14852050,9380,9380,9380,9380,0
20230728,101900,14852050,9380,9380,9380,9380,0
20230728,101800,14852050,9380,9380,9380,9380,0
20230728,101700,14852050,9380,9380,9380,9380,0
20230728,101600,14852050,9380,9380,9380,9380,0
20230728,101500,14852050,9380,9380,9380,9380,1
20230728,101400,14842670,9370,9370,9370,9370,0
20230728,101300,14842670,9370,9370,9370,9370,0
20230728,101200,14842670,9370,9370,9370,9370,1
20230728,101100,14833300,9350,9330,9350,9330,16
20230728,101000,14683860,9310,9300,9310,9300,6
20230728,100900,14628050,9300,9300,9300,9300,115
20230728,100800,13558550,9290,9290,9290,9290,319
20230728,100700,10595040,9290,9290,9290,9290,0
20230728,100600,10595040,9290,9290,9290,9290,0
20230728,100500,10595040,9290,9290,9290,9290,0
20230728,100400,10595040,9290,9290,9290,9290,0
20230728,100300,10595040,9290,9270,9290,9260,83
20230728,100200,9825770,9300,9300,9300,9300,0
20230728,100100,9825770,9300,9300,9300,9300,0
20230728,100000,9825770,9300,9300,9300,9300,0
20230728,095900,9825770,9300,9300,9300,9300,0
20230728,095800,9825770,9300,9300,9300,9300,0
20230728,095700,9825770,9300,9300,9300,9300,0
20230728,095600,9825770,9300,9300,9300,9300,1
20230728,095500,9816470,9300,9300,9300,9300,1
20230728,095400,9807170,9290,9290,9290,9290,0
20230728,095300,9807170,9290,9290,9290,9290,5
20230728,095200,9760720,9290,9290,9290,9290,0
20230728,095100,9760720,9290,9290,9290,9290,0
20230728,095000,9760720,9290,9270,9290,9270,258
20230728,094900,7369040,9300,9300,9300,9300,0
20230728,094800,7369040,9300,9300,9300,9300,0
20230728,094700,7369040,9300,9300,9300,9300,0
20230728,094600,7369040,9300,9300,9300,9300,0
20230728,094500,7369040,9300,9300,9300,9300,0
20230728,094400,7369040,9300,9300,9300,9300,245
20230728,094300,5090540,9300,9300,9300,9300,1
20230728,094200,5081240,9290,9290,9290,9290,22
20230728,094100,4876860,9290,9290,9290,9290,0
20230728,094000,4876860,9290,9290,9290,9290,0
20230728,093900,4876860,9290,9290,9290,9290,0
20230728,093800,4876860,9290,9290,9290,9290,0
20230728,093700,4876860,9290,9290,9290,9290,125
20230728,093600,3715610,9290,9290,9290,9290,0
20230728,093500,3715610,9290,9290,9290,9290,0
20230728,093400,3715610,9290,9290,9290,9290,0
20230728,093300,3715610,9290,9290,9290,9290,2
20230728,093200,3697030,9270,9290,9290,9270,32
20230728,093100,3400190,9290,9290,9290,9290,0
20230728,093000,3400190,9290,9290,9290,9290,0
20230728,092900,3400190,9290,9290,9290,9290,1
20230728,092800,3390900,9270,9270,9270,9270,5
20230728,092700,3344550,9270,9290,9290,9270,3
20230728,092600,3316700,9290,9290,9290,9290,0
20230728,092500,3316700,9290,9290,9290,9290,0
20230728,092400,3316700,9290,9290,9290,9290,0
20230728,092300,3316700,9290,9290,9290,9290,0
20230728,092200,3316700,9290,9290,9290,9290,0
20230728,092100,3316700,9290,9290,9290,9290,0
20230728,092000,3316700,9290,9290,9290,9290,1
20230728,091900,3307410,9280,9280,9280,9280,0
20230728,091800,3307410,9280,9280,9280,9280,0
20230728,091700,3307410,9280,9280,9280,9280,1
20230728,091600,3298130,9270,9290,9290,9270,49
20230728,091500,2843630,9290,9290,9290,9290,5
20230728,091400,2797180,9260,9260,9260,9260,0
20230728,091300,2797180,9260,9260,9260,9260,10
20230728,091200,2704580,9290,9290,9290,9290,3
20230728,091100,2676710,9290,9290,9290,9290,50
20230728,091000,2212210,9290,9290,9290,9290,0
20230728,090900,2212210,9290,9290,9290,9290,12
20230728,090800,2100730,9290,9220,9290,9220,3
20230728,090700,2073000,9220,9250,9250,9220,137
20230728,090600,809770,9250,9250,9250,9250,0
20230728,090500,809770,9250,9250,9250,9250,15
20230728,090400,671020,9250,9250,9250,9250,1
20230728,090300,661770,9200,9200,9200,9200,0
20230728,090200,661770,9200,9200,9200,9200,0
20230728,090100,661770,9200,9200,9200,9200,0
20230728,090000,661770,9200,9190,9200,9190,72