KissMeData/044450/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191600,643120620,8290,8290,8290,8290,1532
20230727,191500,643120620,8290,8290,8290,8290,0
20230727,191400,643120620,8290,8290,8290,8290,0
20230727,191300,643120620,8290,8290,8290,8290,0
20230727,191200,643120620,8290,8290,8290,8290,0
20230727,191100,643120620,8290,8290,8290,8290,0
20230727,191000,643120620,8290,8290,8290,8290,0
20230727,190900,643120620,8290,8290,8290,8290,0
20230727,190800,643120620,8290,8290,8290,8290,0
20230727,190700,643120620,8290,8290,8290,8290,0
20230727,190600,643120620,8290,8290,8290,8290,0
20230727,190500,643120620,8290,8290,8290,8290,0
20230727,190400,643120620,8290,8290,8290,8290,0
20230727,190300,643120620,8290,8290,8290,8290,0
20230727,190200,643120620,8290,8290,8290,8290,0
20230727,190100,643120620,8290,8290,8290,8290,0
20230727,190000,643120620,8290,8290,8290,8290,0
20230727,185900,643120620,8290,8290,8290,8290,0
20230727,185800,643120620,8290,8290,8290,8290,0
20230727,185700,643120620,8290,8290,8290,8290,0
20230727,185600,643120620,8290,8290,8290,8290,0
20230727,185500,643120620,8290,8290,8290,8290,0
20230727,185400,643120620,8290,8290,8290,8290,0
20230727,185300,643120620,8290,8290,8290,8290,0
20230727,185200,643120620,8290,8290,8290,8290,0
20230727,185100,643120620,8290,8290,8290,8290,0
20230727,185000,643120620,8290,8290,8290,8290,0
20230727,184900,643120620,8290,8290,8290,8290,0
20230727,184800,643120620,8290,8290,8290,8290,0
20230727,184700,643120620,8290,8290,8290,8290,0
20230727,184600,643120620,8290,8290,8290,8290,1532
20230727,184500,643120620,8290,8290,8290,8290,0
20230727,184400,643120620,8290,8290,8290,8290,0
20230727,184300,643120620,8290,8290,8290,8290,0
20230727,184200,643120620,8290,8290,8290,8290,0
20230727,184100,643120620,8290,8290,8290,8290,0
20230727,184000,643120620,8290,8290,8290,8290,0
20230727,183900,643120620,8290,8290,8290,8290,0
20230727,183800,643120620,8290,8290,8290,8290,0
20230727,183700,643120620,8290,8290,8290,8290,0
20230727,183600,643120620,8290,8290,8290,8290,0
20230727,183500,643120620,8290,8290,8290,8290,0
20230727,183400,643120620,8290,8290,8290,8290,0
20230727,183300,643120620,8290,8290,8290,8290,0
20230727,183200,643120620,8290,8290,8290,8290,0
20230727,183100,643120620,8290,8290,8290,8290,0
20230727,183000,643120620,8290,8290,8290,8290,0
20230727,182900,643120620,8290,8290,8290,8290,0
20230727,182800,643120620,8290,8290,8290,8290,0
20230727,182700,643120620,8290,8290,8290,8290,0
20230727,182600,643120620,8290,8290,8290,8290,0
20230727,182500,643120620,8290,8290,8290,8290,0
20230727,182400,643120620,8290,8290,8290,8290,0
20230727,182300,643120620,8290,8290,8290,8290,0
20230727,182200,643120620,8290,8290,8290,8290,0
20230727,182100,643120620,8290,8290,8290,8290,0
20230727,182000,643120620,8290,8290,8290,8290,0
20230727,181900,643120620,8290,8290,8290,8290,0
20230727,181800,643120620,8290,8290,8290,8290,0
20230727,181700,643120620,8290,8290,8290,8290,0
20230727,181600,643120620,8290,8290,8290,8290,1532
20230727,181500,643120620,8290,8290,8290,8290,0
20230727,181400,643120620,8290,8290,8290,8290,0
20230727,181300,643120620,8290,8290,8290,8290,0
20230727,181200,643120620,8290,8290,8290,8290,0
20230727,181100,643120620,8290,8290,8290,8290,0
20230727,181000,643120620,8290,8290,8290,8290,0
20230727,180900,643120620,8290,8290,8290,8290,0
20230727,180800,643120620,8290,8290,8290,8290,0
20230727,180700,643120620,8290,8290,8290,8290,0
20230727,180600,643120620,8290,8290,8290,8290,0
20230727,180500,643120620,8290,8290,8290,8290,0
20230727,180400,643120620,8290,8290,8290,8290,0
20230727,180300,643120620,8290,8290,8290,8290,0
20230727,180200,643120620,8290,8290,8290,8290,0
20230727,180100,643120620,8290,8290,8290,8290,0
20230727,180000,643120620,8290,8290,8290,8290,0
20230727,175900,643120620,8290,8290,8290,8290,0
20230727,175800,643120620,8290,8290,8290,8290,0
20230727,175700,643120620,8290,8290,8290,8290,0
20230727,175600,643120620,8290,8290,8290,8290,0
20230727,175500,643120620,8290,8290,8290,8290,0
20230727,175400,643120620,8290,8290,8290,8290,0
20230727,175300,643120620,8290,8290,8290,8290,0
20230727,175200,643120620,8290,8290,8290,8290,0
20230727,175100,643120620,8290,8290,8290,8290,0
20230727,175000,643120620,8290,8290,8290,8290,0
20230727,174900,643120620,8290,8290,8290,8290,0
20230727,174800,643120620,8290,8290,8290,8290,0
20230727,174700,643120620,8290,8290,8290,8290,0
20230727,174600,643120620,8290,8290,8290,8290,1532
20230727,174500,643120620,8290,8290,8290,8290,0
20230727,174400,643120620,8290,8290,8290,8290,0
20230727,174300,643120620,8290,8290,8290,8290,0
20230727,174200,643120620,8290,8290,8290,8290,0
20230727,174100,643120620,8290,8290,8290,8290,0
20230727,174000,643120620,8290,8290,8290,8290,0
20230727,173900,643120620,8290,8290,8290,8290,0
20230727,173800,643120620,8290,8290,8290,8290,0
20230727,173700,643120620,8290,8290,8290,8290,0
20230727,173600,643120620,8290,8290,8290,8290,0
20230727,173500,643120620,8290,8290,8290,8290,0
20230727,173400,643120620,8290,8290,8290,8290,0
20230727,173300,643120620,8290,8290,8290,8290,0
20230727,173200,643120620,8290,8290,8290,8290,0
20230727,173100,643120620,8290,8290,8290,8290,0
20230727,173000,643120620,8290,8290,8290,8290,0
20230727,172900,643120620,8290,8290,8290,8290,0
20230727,172800,643120620,8290,8290,8290,8290,0
20230727,172700,643120620,8290,8290,8290,8290,0
20230727,172600,643120620,8290,8290,8290,8290,0
20230727,172500,643120620,8290,8290,8290,8290,0
20230727,172400,643120620,8290,8290,8290,8290,0
20230727,172300,643120620,8290,8290,8290,8290,0
20230727,172200,643120620,8290,8290,8290,8290,0
20230727,172100,643120620,8290,8290,8290,8290,0
20230727,172000,643120620,8290,8290,8290,8290,0
20230727,171900,643120620,8290,8290,8290,8290,0
20230727,171800,643120620,8290,8290,8290,8290,0
20230727,171700,643120620,8290,8290,8290,8290,0
20230727,171600,643120620,8290,8290,8290,8290,1532
20230727,171500,643120620,8290,8290,8290,8290,0
20230727,171400,643120620,8290,8290,8290,8290,0
20230727,171300,643120620,8290,8290,8290,8290,0
20230727,171200,643120620,8290,8290,8290,8290,0
20230727,171100,643120620,8290,8290,8290,8290,0
20230727,171000,643120620,8290,8290,8290,8290,0
20230727,170900,643120620,8290,8290,8290,8290,0
20230727,170800,643120620,8290,8290,8290,8290,0
20230727,170700,643120620,8290,8290,8290,8290,0
20230727,170600,643120620,8290,8290,8290,8290,0
20230727,170500,643120620,8290,8290,8290,8290,0
20230727,170400,643120620,8290,8290,8290,8290,0
20230727,170300,643120620,8290,8290,8290,8290,0
20230727,170200,643120620,8290,8290,8290,8290,0
20230727,170100,643120620,8290,8290,8290,8290,0
20230727,170000,643120620,8290,8290,8290,8290,0
20230727,165900,643120620,8290,8290,8290,8290,0
20230727,165800,643120620,8290,8290,8290,8290,0
20230727,165700,643120620,8290,8290,8290,8290,0
20230727,165600,643120620,8290,8290,8290,8290,0
20230727,165500,643120620,8290,8290,8290,8290,0
20230727,165400,643120620,8290,8290,8290,8290,0
20230727,165300,643120620,8290,8290,8290,8290,0
20230727,165200,643120620,8290,8290,8290,8290,0
20230727,165100,643120620,8290,8290,8290,8290,0
20230727,165000,643120620,8290,8290,8290,8290,0
20230727,164900,643120620,8290,8290,8290,8290,0
20230727,164800,643120620,8290,8290,8290,8290,0
20230727,164700,643120620,8290,8290,8290,8290,0
20230727,164600,643120620,8290,8290,8290,8290,1532
20230727,164500,643120620,8290,8290,8290,8290,0
20230727,164400,643120620,8290,8290,8290,8290,0
20230727,164300,643120620,8290,8290,8290,8290,0
20230727,164200,643120620,8290,8290,8290,8290,0
20230727,164100,643120620,8290,8290,8290,8290,0
20230727,164000,643120620,8290,8290,8290,8290,0
20230727,163900,643120620,8290,8290,8290,8290,0
20230727,163800,643120620,8290,8290,8290,8290,0
20230727,163700,643120620,8290,8290,8290,8290,0
20230727,163600,643120620,8290,8290,8290,8290,0
20230727,163500,643120620,8290,8290,8290,8290,0
20230727,163400,643120620,8290,8290,8290,8290,0
20230727,163300,643120620,8290,8290,8290,8290,0
20230727,163200,643120620,8290,8290,8290,8290,0
20230727,163100,643120620,8290,8290,8290,8290,0
20230727,163000,643120620,8290,8290,8290,8290,0
20230727,162900,643120620,8290,8290,8290,8290,0
20230727,162800,643120620,8290,8290,8290,8290,0
20230727,162700,643120620,8290,8290,8290,8290,0
20230727,162600,643120620,8290,8290,8290,8290,0
20230727,162500,643120620,8290,8290,8290,8290,0
20230727,162400,643120620,8290,8290,8290,8290,0
20230727,162300,643120620,8290,8290,8290,8290,0
20230727,162200,643120620,8290,8290,8290,8290,0
20230727,162100,643120620,8290,8290,8290,8290,0
20230727,162000,643120620,8290,8290,8290,8290,0
20230727,161900,643120620,8290,8290,8290,8290,0
20230727,161800,643120620,8290,8290,8290,8290,0
20230727,161700,643120620,8290,8290,8290,8290,0
20230727,161600,643120620,8290,8290,8290,8290,1532
20230727,161500,643120620,8290,8290,8290,8290,0
20230727,161400,643120620,8290,8290,8290,8290,0
20230727,161300,643120620,8290,8290,8290,8290,0
20230727,161200,643120620,8290,8290,8290,8290,0
20230727,161100,643120620,8290,8290,8290,8290,0
20230727,161000,643120620,8290,8290,8290,8290,0
20230727,160900,643120620,8290,8290,8290,8290,0
20230727,160800,643120620,8290,8290,8290,8290,0
20230727,160700,643120620,8290,8290,8290,8290,0
20230727,160600,643120620,8290,8290,8290,8290,0
20230727,160500,643120620,8290,8290,8290,8290,0
20230727,160400,643120620,8290,8290,8290,8290,0
20230727,160300,643120620,8290,8290,8290,8290,0
20230727,160200,643120620,8290,8290,8290,8290,0
20230727,160100,643120620,8290,8290,8290,8290,0
20230727,160000,643120620,8290,8290,8290,8290,0
20230727,155900,643120620,8290,8290,8290,8290,0
20230727,155800,643120620,8290,8290,8290,8290,0
20230727,155700,643120620,8290,8290,8290,8290,0
20230727,155600,643120620,8290,8290,8290,8290,0
20230727,155500,643120620,8290,8290,8290,8290,0
20230727,155400,643120620,8290,8290,8290,8290,0
20230727,155300,643120620,8290,8290,8290,8290,0
20230727,155200,643120620,8290,8290,8290,8290,0
20230727,155100,643120620,8290,8290,8290,8290,0
20230727,155000,643120620,8290,8290,8290,8290,0
20230727,154900,643120620,8290,8290,8290,8290,0
20230727,154800,643120620,8290,8290,8290,8290,0
20230727,154700,643120620,8290,8290,8290,8290,0
20230727,154600,643120620,8290,8290,8290,8290,1532
20230727,154500,643120620,8290,8290,8290,8290,0
20230727,154400,643120620,8290,8290,8290,8290,0
20230727,154300,643120620,8290,8290,8290,8290,0
20230727,154200,643120620,8290,8290,8290,8290,0
20230727,154100,643120620,8290,8290,8290,8290,0
20230727,154000,643120620,8290,8290,8290,8290,0
20230727,153900,643120620,8290,8290,8290,8290,0
20230727,153800,643120620,8290,8290,8290,8290,0
20230727,153700,643120620,8290,8290,8290,8290,0
20230727,153600,643120620,8290,8290,8290,8290,0
20230727,153500,643120620,8290,8290,8290,8290,0
20230727,153400,643120620,8290,8290,8290,8290,0
20230727,153300,643120620,8290,8290,8290,8290,0
20230727,153200,643120620,8290,8290,8290,8290,0
20230727,153100,643120620,8290,8290,8290,8290,0
20230727,153000,643120620,8290,8290,8290,8290,1532
20230727,152900,630420340,8300,8300,8300,8300,0
20230727,152800,630420340,8300,8300,8300,8300,0
20230727,152700,630420340,8300,8300,8300,8300,0
20230727,152600,630420340,8300,8300,8300,8300,0
20230727,152500,630420340,8300,8300,8300,8300,0
20230727,152400,630420340,8300,8300,8300,8300,0
20230727,152300,630420340,8300,8300,8300,8300,0
20230727,152200,630420340,8300,8300,8300,8300,0
20230727,152100,630420340,8300,8300,8300,8300,0
20230727,152000,630420340,8300,8300,8300,8300,0
20230727,151900,630420340,8300,8300,8300,8300,610
20230727,151800,625357340,8300,8300,8300,8300,6
20230727,151700,625307540,8300,8280,8300,8280,401
20230727,151600,621979260,8270,8270,8270,8270,0
20230727,151500,621979260,8270,8300,8300,8270,4864
20230727,151400,581633170,8300,8300,8300,8300,1000
20230727,151300,573333170,8310,8310,8310,8310,16
20230727,151200,573200210,8280,8280,8280,8280,0
20230727,151100,573200210,8280,8280,8280,8280,1
20230727,151000,573191930,8270,8270,8270,8270,0
20230727,150900,573191930,8270,8270,8270,8270,0
20230727,150800,573191930,8270,8270,8270,8270,1
20230727,150700,573183660,8270,8270,8270,8270,50
20230727,150600,572770160,8270,8270,8270,8270,87
20230727,150500,572050670,8270,8280,8280,8270,385
20230727,150400,568864870,8280,8280,8280,8280,0
20230727,150300,568864870,8280,8290,8290,8270,117
20230727,150200,567896730,8270,8270,8280,8270,537
20230727,150100,563455720,8290,8330,8330,8280,2110
20230727,150000,545955630,8340,8350,8350,8340,13
20230727,145900,545847100,8350,8350,8350,8350,0
20230727,145800,545847100,8350,8350,8350,8350,4
20230727,145700,545813700,8350,8350,8350,8350,1
20230727,145600,545805350,8350,8350,8350,8350,1
20230727,145500,545797000,8360,8360,8360,8360,0
20230727,145400,545797000,8360,8360,8360,8360,1
20230727,145300,545788640,8360,8360,8360,8360,0
20230727,145200,545788640,8360,8360,8360,8360,1
20230727,145100,545780280,8360,8360,8360,8360,1
20230727,145000,545771920,8360,8360,8360,8360,0
20230727,144900,545771920,8360,8360,8360,8360,1
20230727,144800,545763560,8360,8360,8360,8360,0
20230727,144700,545763560,8360,8350,8360,8350,1501
20230727,144600,533215850,8350,8350,8350,8350,0
20230727,144500,533215850,8350,8350,8350,8350,1
20230727,144400,533207500,8320,8320,8320,8320,1
20230727,144300,533199180,8360,8360,8360,8360,0
20230727,144200,533199180,8360,8360,8360,8360,1
20230727,144100,533190820,8360,8300,8360,8300,10026
20230727,144000,449403750,8310,8300,8310,8300,2
20230727,143900,449387140,8300,8300,8300,8300,1000
20230727,143800,441087140,8300,8300,8300,8300,2
20230727,143700,441070540,8300,8300,8300,8300,104
20230727,143600,440207340,8300,8300,8300,8300,0
20230727,143500,440207340,8300,8290,8300,8290,151
20230727,143400,438955540,8290,8290,8290,8290,0
20230727,143300,438955540,8290,8270,8290,8270,25
20230727,143200,438748770,8270,8270,8270,8270,72
20230727,143100,438153330,8290,8290,8290,8270,211
20230727,143000,436406640,8290,8290,8290,8290,1
20230727,142900,436398350,8300,8300,8300,8300,5
20230727,142800,436356850,8300,8300,8300,8300,1
20230727,142700,436348550,8300,8300,8300,8300,0
20230727,142600,436348550,8300,8300,8300,8300,1
20230727,142500,436340250,8270,8270,8270,8270,370
20230727,142400,433280350,8270,8280,8280,8260,1184
20230727,142300,423491810,8300,8300,8300,8300,11
20230727,142200,423400510,8300,8300,8300,8300,0
20230727,142100,423400510,8300,8300,8300,8300,1
20230727,142000,423392210,8280,8280,8280,8280,80
20230727,141900,422729810,8300,8300,8300,8300,10
20230727,141800,422646810,8300,8300,8300,8300,0
20230727,141700,422646810,8300,8280,8300,8280,48
20230727,141600,422249350,8300,8300,8300,8300,8
20230727,141500,422182950,8300,8300,8300,8300,0
20230727,141400,422182950,8300,8300,8300,8300,1
20230727,141300,422174650,8280,8300,8300,8280,121
20230727,141200,421171620,8300,8300,8300,8300,1
20230727,141100,421163320,8290,8290,8290,8290,30
20230727,141000,420914620,8290,8290,8290,8290,6
20230727,140900,420864880,8290,8290,8290,8290,1
20230727,140800,420856590,8300,8300,8300,8300,0
20230727,140700,420856590,8300,8290,8300,8290,501
20230727,140600,416703290,8290,8290,8290,8290,0
20230727,140500,416703290,8290,8290,8290,8290,1
20230727,140400,416695000,8300,8300,8300,8300,1
20230727,140300,416686700,8300,8280,8300,8280,253
20230727,140200,414591840,8280,8280,8280,8230,1302
20230727,140100,403850710,8280,8280,8280,8280,1
20230727,140000,403842430,8280,8310,8310,8280,1351
20230727,135900,392641990,8310,8310,8310,8310,0
20230727,135800,392641990,8310,8310,8310,8310,1
20230727,135700,392633680,8310,8310,8310,8310,3
20230727,135600,392608750,8310,8310,8310,8310,1
20230727,135500,392600440,8310,8310,8310,8310,1
20230727,135400,392592130,8310,8310,8310,8310,23
20230727,135300,392401000,8310,8310,8310,8310,1
20230727,135200,392392690,8310,8310,8310,8310,30
20230727,135100,392143390,8330,8330,8330,8330,1
20230727,135000,392135060,8330,8330,8330,8330,2
20230727,134900,392118400,8330,8330,8330,8330,6
20230727,134800,392068420,8330,8330,8330,8330,1
20230727,134700,392060090,8300,8300,8300,8300,1792
20230727,134600,377186490,8300,8330,8330,8300,2168
20230727,134500,359181970,8330,8330,8330,8330,0
20230727,134400,359181970,8330,8330,8330,8330,1
20230727,134300,359173640,8330,8330,8330,8330,0
20230727,134200,359173640,8330,8330,8330,8330,51
20230727,134100,358748810,8330,8330,8330,8330,200
20230727,134000,357082810,8330,8330,8330,8330,1
20230727,133900,357074480,8330,8330,8330,8330,1
20230727,133800,357066150,8320,8320,8320,8320,10
20230727,133700,356982950,8320,8340,8340,8320,719
20230727,133600,351000850,8320,8320,8320,8320,1500
20230727,133500,338520850,8340,8340,8340,8340,1
20230727,133400,338512510,8340,8340,8340,8340,0
20230727,133300,338512510,8340,8340,8340,8340,1
20230727,133200,338504170,8340,8340,8340,8340,1
20230727,133100,338495830,8340,8340,8340,8340,0
20230727,133000,338495830,8340,8340,8340,8340,1
20230727,132900,338487490,8330,8330,8330,8330,97
20230727,132800,337679480,8340,8340,8340,8340,1
20230727,132700,337671140,8320,8330,8330,8320,1100
20230727,132600,328519070,8340,8330,8340,8330,130
20230727,132500,327436160,8350,8350,8350,8350,1
20230727,132400,327427810,8350,8350,8350,8350,0
20230727,132300,327427810,8350,8350,8350,8350,32
20230727,132200,327160610,8350,8320,8350,8320,169
20230727,132100,325754500,8330,8340,8350,8330,1092
20230727,132000,316657220,8340,8350,8350,8340,276
20230727,131900,314352860,8390,8360,8390,8360,151
20230727,131800,313090470,8360,8360,8360,8360,5
20230727,131700,313048670,8360,8360,8360,8360,31
20230727,131600,312789510,8360,8370,8370,8360,971
20230727,131500,304662290,8380,8380,8380,8380,2
20230727,131400,304645530,8400,8400,8400,8400,0
20230727,131300,304645530,8400,8400,8400,8400,21
20230727,131200,304469130,8390,8390,8390,8390,3
20230727,131100,304443960,8400,8400,8400,8400,0
20230727,131000,304443960,8400,8400,8400,8400,0
20230727,130900,304443960,8400,8400,8400,8400,24
20230727,130800,304242360,8400,8400,8400,8400,100
20230727,130700,303402360,8400,8400,8400,8400,3
20230727,130600,303377160,8400,8400,8400,8400,3
20230727,130500,303351960,8400,8400,8400,8400,1
20230727,130400,303343560,8400,8400,8400,8400,0
20230727,130300,303343560,8400,8400,8400,8400,0
20230727,130200,303343560,8400,8400,8400,8400,0
20230727,130100,303343560,8400,8400,8400,8400,2
20230727,130000,303326760,8380,8380,8380,8380,0
20230727,125900,303326760,8380,8380,8380,8380,250
20230727,125800,301231760,8380,8380,8380,8380,0
20230727,125700,301231760,8380,8380,8380,8380,0
20230727,125600,301231760,8380,8380,8380,8380,0
20230727,125500,301231760,8380,8380,8380,8380,0
20230727,125400,301231760,8380,8380,8380,8380,0
20230727,125300,301231760,8380,8380,8380,8380,0
20230727,125200,301231760,8380,8380,8380,8380,1
20230727,125100,301223380,8380,8380,8380,8380,0
20230727,125000,301223380,8380,8380,8380,8380,30
20230727,124900,300971980,8380,8380,8380,8380,73
20230727,124800,300360240,8380,8380,8380,8380,0
20230727,124700,300360240,8380,8380,8380,8380,1
20230727,124600,300351860,8380,8380,8380,8380,3
20230727,124500,300326720,8380,8380,8380,8380,0
20230727,124400,300326720,8380,8380,8380,8380,10
20230727,124300,300242920,8380,8380,8380,8380,0
20230727,124200,300242920,8380,8380,8380,8380,0
20230727,124100,300242920,8380,8380,8380,8380,0
20230727,124000,300242920,8380,8370,8380,8340,1030
20230727,123900,291651790,8370,8370,8370,8370,10
20230727,123800,291568090,8360,8360,8360,8360,1
20230727,123700,291559730,8350,8350,8350,8350,0
20230727,123600,291559730,8350,8350,8350,8350,0
20230727,123500,291559730,8350,8350,8350,8350,0
20230727,123400,291559730,8350,8350,8350,8350,100
20230727,123300,290724730,8350,8350,8350,8350,0
20230727,123200,290724730,8350,8350,8350,8350,0
20230727,123100,290724730,8350,8350,8350,8350,0
20230727,123000,290724730,8350,8350,8350,8350,0
20230727,122900,290724730,8350,8350,8350,8350,0
20230727,122800,290724730,8350,8350,8350,8350,0
20230727,122700,290724730,8350,8350,8350,8350,0
20230727,122600,290724730,8350,8350,8350,8350,100
20230727,122500,289889730,8350,8370,8370,8350,200
20230727,122400,288217730,8330,8380,8380,8330,2975
20230727,122300,263376190,8390,8390,8390,8390,100
20230727,122200,262537190,8390,8390,8390,8390,0
20230727,122100,262537190,8390,8390,8390,8390,0
20230727,122000,262537190,8390,8390,8390,8390,0
20230727,121900,262537190,8390,8390,8390,8390,0
20230727,121800,262537190,8390,8390,8390,8390,0
20230727,121700,262537190,8390,8390,8390,8390,2
20230727,121600,262520410,8390,8390,8390,8390,0
20230727,121500,262520410,8390,8390,8390,8390,0
20230727,121400,262520410,8390,8390,8390,8390,1
20230727,121300,262512020,8370,8370,8370,8370,2
20230727,121200,262495280,8370,8370,8370,8370,0
20230727,121100,262495280,8370,8380,8390,8370,579
20230727,121000,257648620,8390,8390,8390,8380,66
20230727,120900,257095390,8390,8390,8390,8390,0
20230727,120800,257095390,8390,8390,8390,8390,0
20230727,120700,257095390,8390,8390,8390,8390,0
20230727,120600,257095390,8390,8400,8400,8390,75
20230727,120500,256466000,8450,8450,8450,8450,6
20230727,120400,256415300,8460,8420,8460,8420,200
20230727,120300,254723770,8390,8390,8390,8390,0
20230727,120200,254723770,8390,8390,8390,8390,0
20230727,120100,254723770,8390,8390,8390,8390,0
20230727,120000,254723770,8390,8390,8390,8390,0
20230727,115900,254723770,8390,8390,8390,8390,0
20230727,115800,254723770,8390,8420,8420,8390,51
20230727,115700,254295500,8450,8450,8450,8450,0
20230727,115600,254295500,8450,8450,8450,8450,0
20230727,115500,254295500,8450,8450,8450,8450,0
20230727,115400,254295500,8450,8450,8450,8450,10
20230727,115300,254211000,8450,8410,8450,8410,19
20230727,115200,254050490,8380,8450,8450,8380,212
20230727,115100,252261550,8450,8450,8450,8450,200
20230727,115000,250571550,8450,8450,8450,8450,0
20230727,114900,250571550,8450,8450,8450,8450,94
20230727,114800,249777250,8450,8450,8450,8450,389
20230727,114700,246490200,8450,8450,8450,8450,33
20230727,114600,246211350,8450,8440,8450,8440,240
20230727,114500,244184370,8440,8440,8440,8440,0
20230727,114400,244184370,8440,8440,8440,8440,240
20230727,114300,242158770,8440,8440,8440,8440,0
20230727,114200,242158770,8440,8430,8440,8430,240
20230727,114100,240135370,8430,8430,8430,8430,0
20230727,114000,240135370,8430,8430,8430,8430,230
20230727,113900,238196470,8430,8430,8430,8430,0
20230727,113800,238196470,8430,8430,8430,8430,0
20230727,113700,238196470,8430,8430,8430,8430,1
20230727,113600,238188040,8440,8440,8440,8440,1
20230727,113500,238179600,8440,8440,8440,8440,8
20230727,113400,238112080,8440,8430,8440,8430,362
20230727,113300,235058630,8430,8380,8430,8380,15
20230727,113200,234932730,8380,8440,8440,8370,24
20230727,113100,234731320,8440,8440,8440,8440,2
20230727,113000,234714440,8440,8390,8440,8390,1629
20230727,112900,220981800,8390,8390,8390,8390,0
20230727,112800,220981800,8390,8390,8390,8390,0
20230727,112700,220981800,8390,8390,8390,8390,1
20230727,112600,220973410,8390,8390,8390,8390,14
20230727,112500,220855950,8390,8390,8390,8360,210
20230727,112400,219099420,8390,8390,8390,8390,5
20230727,112300,219057470,8360,8360,8360,8360,100
20230727,112200,218221470,8360,8360,8360,8360,0
20230727,112100,218221470,8360,8360,8360,8360,100
20230727,112000,217385470,8350,8350,8350,8350,0
20230727,111900,217385470,8350,8380,8380,8350,17
20230727,111800,217243220,8410,8410,8410,8410,0
20230727,111700,217243220,8410,8410,8410,8410,0
20230727,111600,217243220,8410,8410,8410,8410,0
20230727,111500,217243220,8410,8410,8410,8410,6
20230727,111400,217192760,8390,8400,8400,8390,265
20230727,111300,214966870,8390,8360,8390,8340,1283
20230727,111200,204236100,8360,8360,8360,8360,150
20230727,111100,202982100,8380,8390,8390,8380,370
20230727,111000,199881000,8390,8410,8410,8370,952
20230727,110900,191900670,8410,8410,8410,8410,2
20230727,110800,191883850,8420,8420,8420,8420,0
20230727,110700,191883850,8420,8420,8420,8420,170
20230727,110600,190452450,8420,8420,8420,8420,0
20230727,110500,190452450,8420,8420,8420,8420,0
20230727,110400,190452450,8420,8420,8420,8420,0
20230727,110300,190452450,8420,8400,8420,8400,18
20230727,110200,190301030,8390,8390,8390,8390,0
20230727,110100,190301030,8390,8390,8390,8390,502
20230727,110000,186089250,8380,8380,8380,8380,0
20230727,105900,186089250,8380,8450,8460,8380,574
20230727,105800,181248420,8450,8410,8460,8410,27
20230727,105700,181021090,8400,8450,8450,8400,266
20230727,105600,178779260,8450,8450,8450,8450,404
20230727,105500,175365460,8410,8390,8440,8390,830
20230727,105400,168394030,8390,8390,8390,8390,8
20230727,105300,168326910,8390,8390,8390,8390,100
20230727,105200,167487910,8390,8390,8390,8390,0
20230727,105100,167487910,8390,8390,8390,8390,0
20230727,105000,167487910,8390,8390,8390,8390,299
20230727,104900,164979300,8370,8370,8370,8370,8
20230727,104800,164912340,8370,8360,8370,8360,1693
20230727,104700,150742920,8340,8350,8360,8340,208
20230727,104600,149008110,8340,8350,8350,8340,258
20230727,104500,146856040,8360,8370,8370,8360,192
20230727,104400,145249070,8370,8370,8370,8370,3
20230727,104300,145223960,8360,8360,8360,8360,1
20230727,104200,145215600,8350,8350,8350,8350,0
20230727,104100,145215600,8350,8350,8350,8350,0
20230727,104000,145215600,8350,8350,8350,8350,0
20230727,103900,145215600,8350,8350,8350,8350,0
20230727,103800,145215600,8350,8350,8350,8350,3
20230727,103700,145190550,8350,8350,8350,8350,37
20230727,103600,144881600,8350,8330,8350,8330,31
20230727,103500,144623350,8330,8360,8370,8330,1219
20230727,103400,134423650,8350,8350,8350,8350,1
20230727,103300,134415300,8320,8320,8320,8320,0
20230727,103200,134415300,8320,8320,8320,8320,0
20230727,103100,134415300,8320,8320,8320,8320,0
20230727,103000,134415300,8320,8330,8340,8320,796
20230727,102900,127778850,8330,8330,8330,8330,2
20230727,102800,127762190,8330,8330,8330,8330,0
20230727,102700,127762190,8330,8330,8330,8330,0
20230727,102600,127762190,8330,8330,8330,8330,0
20230727,102500,127762190,8330,8330,8330,8330,0
20230727,102400,127762190,8330,8320,8330,8310,12
20230727,102300,127662330,8310,8320,8320,8310,2
20230727,102200,127645700,8320,8320,8320,8320,0
20230727,102100,127645700,8320,8320,8320,8320,0
20230727,102000,127645700,8320,8320,8320,8320,1
20230727,101900,127637380,8320,8320,8320,8320,90
20230727,101800,126888580,8320,8320,8320,8320,5
20230727,101700,126846980,8320,8320,8320,8320,102
20230727,101600,125998340,8300,8300,8300,8300,0
20230727,101500,125998340,8300,8300,8300,8300,0
20230727,101400,125998340,8300,8300,8300,8300,0
20230727,101300,125998340,8300,8300,8300,8290,96
20230727,101200,125202300,8300,8300,8300,8300,0
20230727,101100,125202300,8300,8300,8300,8300,0
20230727,101000,125202300,8300,8300,8300,8300,17
20230727,100900,125061200,8300,8300,8300,8300,8
20230727,100800,124994800,8290,8290,8290,8290,40
20230727,100700,124663200,8290,8290,8290,8290,1
20230727,100600,124654910,8290,8300,8300,8290,17
20230727,100500,124513960,8330,8340,8340,8330,295
20230727,100400,122056110,8330,8330,8330,8330,0
20230727,100300,122056110,8330,8330,8330,8330,615
20230727,100200,116933160,8310,8330,8330,8310,646
20230727,100100,111564430,8340,8340,8340,8340,0
20230727,100000,111564430,8340,8340,8340,8340,0
20230727,095900,111564430,8340,8340,8340,8340,20
20230727,095800,111397630,8340,8340,8340,8340,10
20230727,095700,111314230,8340,8340,8340,8340,0
20230727,095600,111314230,8340,8310,8340,8310,314
20230727,095500,108701090,8310,8310,8310,8310,30
20230727,095400,108451790,8310,8310,8310,8310,0
20230727,095300,108451790,8310,8310,8310,8310,102
20230727,095200,107604170,8340,8340,8340,8340,1
20230727,095100,107595830,8340,8340,8340,8340,0
20230727,095000,107595830,8340,8340,8340,8340,61
20230727,094900,107087090,8340,8340,8340,8340,15
20230727,094800,106961990,8340,8340,8340,8340,0
20230727,094700,106961990,8340,8340,8340,8340,190
20230727,094600,105377390,8340,8340,8340,8340,1
20230727,094500,105369050,8340,8340,8340,8340,0
20230727,094400,105369050,8340,8340,8340,8340,0
20230727,094300,105369050,8340,8340,8340,8340,5
20230727,094200,105327350,8340,8340,8340,8250,5262
20230727,094100,61884480,8370,8360,8370,8360,201
20230727,094000,60202210,8360,8360,8360,8360,267
20230727,093900,57970090,8360,8360,8360,8360,0
20230727,093800,57970090,8360,8370,8370,8360,493
20230727,093700,53848600,8380,8380,8380,8380,15
20230727,093600,53722900,8380,8370,8380,8360,274
20230727,093500,51429590,8400,8400,8400,8400,50
20230727,093400,51009590,8400,8400,8400,8400,0
20230727,093300,51009590,8400,8400,8400,8400,0
20230727,093200,51009590,8400,8400,8400,8400,165
20230727,093100,49623590,8400,8400,8400,8400,6
20230727,093000,49573190,8370,8370,8370,8370,35
20230727,092900,49280240,8360,8360,8360,8360,4
20230727,092800,49246800,8350,8350,8350,8350,36
20230727,092700,48946200,8340,8330,8340,8330,35
20230727,092600,48654610,8330,8330,8330,8330,14
20230727,092500,48537990,8330,8330,8330,8330,305
20230727,092400,45997340,8330,8320,8330,8320,205
20230727,092300,44289790,8310,8310,8310,8310,0
20230727,092200,44289790,8310,8310,8310,8310,95
20230727,092100,43500340,8310,8270,8310,8270,1360
20230727,092000,32219410,8270,8270,8270,8270,0
20230727,091900,32219410,8270,8270,8270,8270,3
20230727,091800,32194600,8270,8290,8290,8270,83
20230727,091700,31508030,8290,8290,8290,8290,8
20230727,091600,31441710,8300,8300,8300,8300,4
20230727,091500,31408510,8280,8280,8280,8280,1680
20230727,091400,17498110,8280,8280,8280,8280,10
20230727,091300,17415310,8250,8250,8250,8250,0
20230727,091200,17415310,8250,8250,8250,8250,10
20230727,091100,17332810,8280,8280,8280,8280,15
20230727,091000,17208610,8270,8270,8270,8270,1
20230727,090900,17200340,8280,8220,8280,8170,521
20230727,090800,12929980,8210,8240,8240,8210,205
20230727,090700,11240840,8250,8370,8370,8140,506
20230727,090600,7073540,8400,8400,8400,8400,6
20230727,090500,7023140,8410,8470,8470,8410,26
20230727,090400,6803880,8480,8480,8480,8480,0
20230727,090300,6803880,8480,8480,8480,8480,6
20230727,090200,6753000,8480,8480,8480,8480,7
20230727,090100,6693640,8480,8400,8480,8400,15
20230727,090000,6567240,8310,8370,8540,8310,778