KissMeData/028080/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190300,510044920,6330,6330,6330,6330,823
20230728,190200,510044920,6330,6330,6330,6330,0
20230728,190100,510044920,6330,6330,6330,6330,0
20230728,190000,510044920,6330,6330,6330,6330,0
20230728,185900,510044920,6330,6330,6330,6330,0
20230728,185800,510044920,6330,6330,6330,6330,0
20230728,185700,510044920,6330,6330,6330,6330,0
20230728,185600,510044920,6330,6330,6330,6330,0
20230728,185500,510044920,6330,6330,6330,6330,0
20230728,185400,510044920,6330,6330,6330,6330,0
20230728,185300,510044920,6330,6330,6330,6330,0
20230728,185200,510044920,6330,6330,6330,6330,0
20230728,185100,510044920,6330,6330,6330,6330,0
20230728,185000,510044920,6330,6330,6330,6330,0
20230728,184900,510044920,6330,6330,6330,6330,0
20230728,184800,510044920,6330,6330,6330,6330,0
20230728,184700,510044920,6330,6330,6330,6330,0
20230728,184600,510044920,6330,6330,6330,6330,0
20230728,184500,510044920,6330,6330,6330,6330,0
20230728,184400,510044920,6330,6330,6330,6330,0
20230728,184300,510044920,6330,6330,6330,6330,0
20230728,184200,510044920,6330,6330,6330,6330,0
20230728,184100,510044920,6330,6330,6330,6330,0
20230728,184000,510044920,6330,6330,6330,6330,0
20230728,183900,510044920,6330,6330,6330,6330,0
20230728,183800,510044920,6330,6330,6330,6330,0
20230728,183700,510044920,6330,6330,6330,6330,0
20230728,183600,510044920,6330,6330,6330,6330,0
20230728,183500,510044920,6330,6330,6330,6330,0
20230728,183400,510044920,6330,6330,6330,6330,0
20230728,183300,510044920,6330,6330,6330,6330,823
20230728,183200,510044920,6330,6330,6330,6330,0
20230728,183100,510044920,6330,6330,6330,6330,0
20230728,183000,510044920,6330,6330,6330,6330,0
20230728,182900,510044920,6330,6330,6330,6330,0
20230728,182800,510044920,6330,6330,6330,6330,0
20230728,182700,510044920,6330,6330,6330,6330,0
20230728,182600,510044920,6330,6330,6330,6330,0
20230728,182500,510044920,6330,6330,6330,6330,0
20230728,182400,510044920,6330,6330,6330,6330,0
20230728,182300,510044920,6330,6330,6330,6330,0
20230728,182200,510044920,6330,6330,6330,6330,0
20230728,182100,510044920,6330,6330,6330,6330,0
20230728,182000,510044920,6330,6330,6330,6330,0
20230728,181900,510044920,6330,6330,6330,6330,0
20230728,181800,510044920,6330,6330,6330,6330,0
20230728,181700,510044920,6330,6330,6330,6330,0
20230728,181600,510044920,6330,6330,6330,6330,0
20230728,181500,510044920,6330,6330,6330,6330,0
20230728,181400,510044920,6330,6330,6330,6330,0
20230728,181300,510044920,6330,6330,6330,6330,0
20230728,181200,510044920,6330,6330,6330,6330,0
20230728,181100,510044920,6330,6330,6330,6330,0
20230728,181000,510044920,6330,6330,6330,6330,0
20230728,180900,510044920,6330,6330,6330,6330,0
20230728,180800,510044920,6330,6330,6330,6330,0
20230728,180700,510044920,6330,6330,6330,6330,0
20230728,180600,510044920,6330,6330,6330,6330,0
20230728,180500,510044920,6330,6330,6330,6330,0
20230728,180400,510044920,6330,6330,6330,6330,0
20230728,180300,510044920,6330,6330,6330,6330,823
20230728,180200,510044920,6330,6330,6330,6330,0
20230728,180100,510044920,6330,6330,6330,6330,0
20230728,180000,510044920,6330,6330,6330,6330,0
20230728,175900,510044920,6330,6330,6330,6330,0
20230728,175800,510044920,6330,6330,6330,6330,0
20230728,175700,510044920,6330,6330,6330,6330,0
20230728,175600,510044920,6330,6330,6330,6330,0
20230728,175500,510044920,6330,6330,6330,6330,0
20230728,175400,510044920,6330,6330,6330,6330,0
20230728,175300,510044920,6330,6330,6330,6330,0
20230728,175200,510044920,6330,6330,6330,6330,0
20230728,175100,510044920,6330,6330,6330,6330,0
20230728,175000,510044920,6330,6330,6330,6330,0
20230728,174900,510044920,6330,6330,6330,6330,0
20230728,174800,510044920,6330,6330,6330,6330,0
20230728,174700,510044920,6330,6330,6330,6330,0
20230728,174600,510044920,6330,6330,6330,6330,0
20230728,174500,510044920,6330,6330,6330,6330,0
20230728,174400,510044920,6330,6330,6330,6330,0
20230728,174300,510044920,6330,6330,6330,6330,0
20230728,174200,510044920,6330,6330,6330,6330,0
20230728,174100,510044920,6330,6330,6330,6330,0
20230728,174000,510044920,6330,6330,6330,6330,0
20230728,173900,510044920,6330,6330,6330,6330,0
20230728,173800,510044920,6330,6330,6330,6330,0
20230728,173700,510044920,6330,6330,6330,6330,0
20230728,173600,510044920,6330,6330,6330,6330,0
20230728,173500,510044920,6330,6330,6330,6330,0
20230728,173400,510044920,6330,6330,6330,6330,0
20230728,173300,510044920,6330,6330,6330,6330,823
20230728,173200,510044920,6330,6330,6330,6330,0
20230728,173100,510044920,6330,6330,6330,6330,0
20230728,173000,510044920,6330,6330,6330,6330,0
20230728,172900,510044920,6330,6330,6330,6330,0
20230728,172800,510044920,6330,6330,6330,6330,0
20230728,172700,510044920,6330,6330,6330,6330,0
20230728,172600,510044920,6330,6330,6330,6330,0
20230728,172500,510044920,6330,6330,6330,6330,0
20230728,172400,510044920,6330,6330,6330,6330,0
20230728,172300,510044920,6330,6330,6330,6330,0
20230728,172200,510044920,6330,6330,6330,6330,0
20230728,172100,510044920,6330,6330,6330,6330,0
20230728,172000,510044920,6330,6330,6330,6330,0
20230728,171900,510044920,6330,6330,6330,6330,0
20230728,171800,510044920,6330,6330,6330,6330,0
20230728,171700,510044920,6330,6330,6330,6330,0
20230728,171600,510044920,6330,6330,6330,6330,0
20230728,171500,510044920,6330,6330,6330,6330,0
20230728,171400,510044920,6330,6330,6330,6330,0
20230728,171300,510044920,6330,6330,6330,6330,0
20230728,171200,510044920,6330,6330,6330,6330,0
20230728,171100,510044920,6330,6330,6330,6330,0
20230728,171000,510044920,6330,6330,6330,6330,0
20230728,170900,510044920,6330,6330,6330,6330,0
20230728,170800,510044920,6330,6330,6330,6330,0
20230728,170700,510044920,6330,6330,6330,6330,0
20230728,170600,510044920,6330,6330,6330,6330,0
20230728,170500,510044920,6330,6330,6330,6330,0
20230728,170400,510044920,6330,6330,6330,6330,0
20230728,170300,510044920,6330,6330,6330,6330,823
20230728,170200,510044920,6330,6330,6330,6330,0
20230728,170100,510044920,6330,6330,6330,6330,0
20230728,170000,510044920,6330,6330,6330,6330,0
20230728,165900,510044920,6330,6330,6330,6330,0
20230728,165800,510044920,6330,6330,6330,6330,0
20230728,165700,510044920,6330,6330,6330,6330,0
20230728,165600,510044920,6330,6330,6330,6330,0
20230728,165500,510044920,6330,6330,6330,6330,0
20230728,165400,510044920,6330,6330,6330,6330,0
20230728,165300,510044920,6330,6330,6330,6330,0
20230728,165200,510044920,6330,6330,6330,6330,0
20230728,165100,510044920,6330,6330,6330,6330,0
20230728,165000,510044920,6330,6330,6330,6330,0
20230728,164900,510044920,6330,6330,6330,6330,0
20230728,164800,510044920,6330,6330,6330,6330,0
20230728,164700,510044920,6330,6330,6330,6330,0
20230728,164600,510044920,6330,6330,6330,6330,0
20230728,164500,510044920,6330,6330,6330,6330,0
20230728,164400,510044920,6330,6330,6330,6330,0
20230728,164300,510044920,6330,6330,6330,6330,0
20230728,164200,510044920,6330,6330,6330,6330,0
20230728,164100,510044920,6330,6330,6330,6330,0
20230728,164000,510044920,6330,6330,6330,6330,0
20230728,163900,510044920,6330,6330,6330,6330,0
20230728,163800,510044920,6330,6330,6330,6330,0
20230728,163700,510044920,6330,6330,6330,6330,0
20230728,163600,510044920,6330,6330,6330,6330,0
20230728,163500,510044920,6330,6330,6330,6330,0
20230728,163400,510044920,6330,6330,6330,6330,0
20230728,163300,510044920,6330,6330,6330,6330,823
20230728,163200,510044920,6330,6330,6330,6330,0
20230728,163100,510044920,6330,6330,6330,6330,0
20230728,163000,510044920,6330,6330,6330,6330,0
20230728,162900,510044920,6330,6330,6330,6330,0
20230728,162800,510044920,6330,6330,6330,6330,0
20230728,162700,510044920,6330,6330,6330,6330,0
20230728,162600,510044920,6330,6330,6330,6330,0
20230728,162500,510044920,6330,6330,6330,6330,0
20230728,162400,510044920,6330,6330,6330,6330,0
20230728,162300,510044920,6330,6330,6330,6330,0
20230728,162200,510044920,6330,6330,6330,6330,0
20230728,162100,510044920,6330,6330,6330,6330,0
20230728,162000,510044920,6330,6330,6330,6330,0
20230728,161900,510044920,6330,6330,6330,6330,0
20230728,161800,510044920,6330,6330,6330,6330,0
20230728,161700,510044920,6330,6330,6330,6330,0
20230728,161600,510044920,6330,6330,6330,6330,0
20230728,161500,510044920,6330,6330,6330,6330,0
20230728,161400,510044920,6330,6330,6330,6330,0
20230728,161300,510044920,6330,6330,6330,6330,0
20230728,161200,510044920,6330,6330,6330,6330,0
20230728,161100,510044920,6330,6330,6330,6330,0
20230728,161000,510044920,6330,6330,6330,6330,0
20230728,160900,510044920,6330,6330,6330,6330,0
20230728,160800,510044920,6330,6330,6330,6330,0
20230728,160700,510044920,6330,6330,6330,6330,0
20230728,160600,510044920,6330,6330,6330,6330,0
20230728,160500,510044920,6330,6330,6330,6330,0
20230728,160400,510044920,6330,6330,6330,6330,0
20230728,160300,510044920,6330,6330,6330,6330,823
20230728,160200,510044920,6330,6330,6330,6330,0
20230728,160100,510044920,6330,6330,6330,6330,0
20230728,160000,510044920,6330,6330,6330,6330,0
20230728,155900,510044920,6330,6330,6330,6330,0
20230728,155800,510044920,6330,6330,6330,6330,0
20230728,155700,510044920,6330,6330,6330,6330,0
20230728,155600,510044920,6330,6330,6330,6330,0
20230728,155500,510044920,6330,6330,6330,6330,0
20230728,155400,510044920,6330,6330,6330,6330,0
20230728,155300,510044920,6330,6330,6330,6330,0
20230728,155200,510044920,6330,6330,6330,6330,0
20230728,155100,510044920,6330,6330,6330,6330,0
20230728,155000,510044920,6330,6330,6330,6330,0
20230728,154900,510044920,6330,6330,6330,6330,0
20230728,154800,510044920,6330,6330,6330,6330,0
20230728,154700,510044920,6330,6330,6330,6330,0
20230728,154600,510044920,6330,6330,6330,6330,0
20230728,154500,510044920,6330,6330,6330,6330,0
20230728,154400,510044920,6330,6330,6330,6330,0
20230728,154300,510044920,6330,6330,6330,6330,0
20230728,154200,510044920,6330,6330,6330,6330,0
20230728,154100,510044920,6330,6330,6330,6330,0
20230728,154000,510044920,6330,6330,6330,6330,0
20230728,153900,510044920,6330,6330,6330,6330,0
20230728,153800,510044920,6330,6330,6330,6330,0
20230728,153700,510044920,6330,6330,6330,6330,0
20230728,153600,510044920,6330,6330,6330,6330,0
20230728,153500,510044920,6330,6330,6330,6330,0
20230728,153400,510044920,6330,6330,6330,6330,0
20230728,153300,510044920,6330,6330,6330,6330,823
20230728,153200,510044920,6330,6330,6330,6330,0
20230728,153100,510044920,6330,6330,6330,6330,0
20230728,153000,510044920,6330,6330,6330,6330,823
20230728,152900,504835330,6330,6330,6330,6330,0
20230728,152800,504835330,6330,6330,6330,6330,0
20230728,152700,504835330,6330,6330,6330,6330,0
20230728,152600,504835330,6330,6330,6330,6330,0
20230728,152500,504835330,6330,6330,6330,6330,0
20230728,152400,504835330,6330,6330,6330,6330,0
20230728,152300,504835330,6330,6330,6330,6330,0
20230728,152200,504835330,6330,6330,6330,6330,0
20230728,152100,504835330,6330,6330,6330,6330,0
20230728,152000,504835330,6330,6330,6330,6330,0
20230728,151900,504835330,6330,6330,6330,6330,774
20230728,151800,499935910,6390,6330,6390,6330,93
20230728,151700,499346440,6330,6410,6410,6330,162
20230728,151600,498316020,6420,6420,6420,6420,100
20230728,151500,497674020,6430,6290,6430,6290,3021
20230728,151400,478287710,6340,6290,6340,6290,487
20230728,151300,475222630,6300,6310,6310,6300,20
20230728,151200,475096530,6350,6330,6350,6300,213
20230728,151100,473754120,6290,6290,6290,6290,161
20230728,151000,472741430,6290,6290,6290,6290,1173
20230728,150900,465363260,6290,6290,6290,6290,510
20230728,150800,462155360,6290,6300,6330,6290,530
20230728,150700,458821060,6330,6300,6330,6300,62
20230728,150600,458430400,6330,6330,6330,6330,155
20230728,150500,457449250,6330,6330,6330,6330,10
20230728,150400,457385950,6330,6330,6330,6330,3
20230728,150300,457366960,6300,6300,6330,6300,119
20230728,150200,456617200,6300,6300,6300,6300,120
20230728,150100,455861200,6300,6300,6300,6300,505
20230728,150000,452679700,6330,6310,6330,6310,26
20230728,145900,452515600,6320,6320,6320,6320,0
20230728,145800,452515600,6320,6320,6320,6320,5
20230728,145700,452484000,6320,6320,6320,6320,30
20230728,145600,452294400,6330,6330,6330,6330,75
20230728,145500,451819650,6340,6340,6340,6340,0
20230728,145400,451819650,6340,6340,6340,6340,60
20230728,145300,451439250,6350,6350,6350,6350,0
20230728,145200,451439250,6350,6340,6350,6340,30
20230728,145100,451248990,6340,6330,6340,6330,100
20230728,145000,450615410,6350,6350,6350,6350,0
20230728,144900,450615410,6350,6350,6350,6350,0
20230728,144800,450615410,6350,6350,6350,6350,0
20230728,144700,450615410,6350,6350,6350,6350,0
20230728,144600,450615410,6350,6350,6350,6350,0
20230728,144500,450615410,6350,6350,6350,6350,0
20230728,144400,450615410,6350,6350,6350,6350,0
20230728,144300,450615410,6350,6350,6350,6350,1
20230728,144200,450609060,6280,6280,6280,6280,0
20230728,144100,450609060,6280,6280,6280,6280,99
20230728,144000,449987340,6280,6280,6280,6280,0
20230728,143900,449987340,6280,6280,6280,6280,165
20230728,143800,448951140,6280,6290,6290,6280,40
20230728,143700,448699840,6300,6300,6300,6300,0
20230728,143600,448699840,6300,6300,6300,6300,19
20230728,143500,448580140,6300,6300,6300,6300,200
20230728,143400,447320140,6300,6300,6300,6300,100
20230728,143300,446690140,6300,6300,6300,6300,5449
20230728,143200,412361440,6300,6300,6300,6300,291
20230728,143100,410528140,6310,6310,6310,6310,0
20230728,143000,410528140,6310,6320,6320,6310,166
20230728,142900,409480640,6320,6320,6320,6320,108
20230728,142800,408798080,6320,6320,6320,6320,1
20230728,142700,408791760,6320,6320,6320,6320,59
20230728,142600,408418880,6330,6330,6330,6330,1514
20230728,142500,398835260,6330,6340,6340,6330,86
20230728,142400,398290030,6340,6340,6340,6340,200
20230728,142300,397022030,6340,6340,6340,6340,42
20230728,142200,396755750,6360,6360,6360,6350,68
20230728,142100,396323830,6360,6360,6360,6360,1300
20230728,142000,388055830,6360,6370,6370,6360,162
20230728,141900,387024510,6360,6360,6360,6360,208
20230728,141800,385701630,6350,6370,6370,6350,35
20230728,141700,385479260,6370,6370,6370,6370,0
20230728,141600,385479260,6370,6370,6370,6370,10
20230728,141500,385415560,6370,6370,6370,6370,10
20230728,141400,385351860,6380,6380,6380,6380,92
20230728,141300,384764900,6370,6370,6370,6370,10
20230728,141200,384701200,6380,6380,6380,6380,0
20230728,141100,384701200,6380,6380,6380,6380,0
20230728,141000,384701200,6380,6380,6380,6380,23
20230728,140900,384554460,6380,6380,6380,6380,766
20230728,140800,379667380,6380,6380,6380,6380,0
20230728,140700,379667380,6380,6380,6380,6380,0
20230728,140600,379667380,6380,6380,6380,6380,0
20230728,140500,379667380,6380,6380,6380,6380,0
20230728,140400,379667380,6380,6380,6380,6380,0
20230728,140300,379667380,6380,6380,6380,6380,0
20230728,140200,379667380,6380,6380,6380,6380,0
20230728,140100,379667380,6380,6380,6380,6380,0
20230728,140000,379667380,6380,6380,6380,6380,0
20230728,135900,379667380,6380,6380,6380,6380,10
20230728,135800,379603580,6420,6420,6420,6420,0
20230728,135700,379603580,6420,6420,6420,6420,7
20230728,135600,379558640,6430,6430,6430,6430,0
20230728,135500,379558640,6430,6420,6430,6420,35
20230728,135400,379333890,6410,6410,6410,6410,0
20230728,135300,379333890,6410,6410,6410,6410,0
20230728,135200,379333890,6410,6410,6410,6410,1500
20230728,135100,369718890,6420,6420,6420,6420,6203
20230728,135000,329895630,6420,6420,6420,6420,0
20230728,134900,329895630,6420,6420,6420,6420,0
20230728,134800,329895630,6420,6420,6420,6420,3
20230728,134700,329876370,6420,6420,6420,6420,0
20230728,134600,329876370,6420,6420,6420,6420,0
20230728,134500,329876370,6420,6410,6420,6410,500
20230728,134400,326666540,6400,6400,6400,6400,185
20230728,134300,325482540,6380,6380,6380,6380,5
20230728,134200,325450640,6380,6380,6380,6380,0
20230728,134100,325450640,6380,6380,6380,6380,10
20230728,134000,325386840,6370,6370,6370,6370,0
20230728,133900,325386840,6370,6370,6370,6370,0
20230728,133800,325386840,6370,6370,6370,6370,123
20230728,133700,324603330,6370,6370,6370,6370,0
20230728,133600,324603330,6370,6370,6370,6370,0
20230728,133500,324603330,6370,6370,6370,6370,0
20230728,133400,324603330,6370,6370,6370,6370,0
20230728,133300,324603330,6370,6370,6370,6370,0
20230728,133200,324603330,6370,6370,6370,6370,0
20230728,133100,324603330,6370,6370,6370,6370,60
20230728,133000,324221130,6370,6370,6370,6370,105
20230728,132900,323552280,6370,6370,6370,6370,0
20230728,132800,323552280,6370,6370,6370,6370,10
20230728,132700,323488580,6380,6380,6380,6380,0
20230728,132600,323488580,6380,6380,6380,6380,3
20230728,132500,323469440,6380,6380,6380,6380,0
20230728,132400,323469440,6380,6380,6380,6380,1
20230728,132300,323463060,6360,6360,6360,6360,219
20230728,132200,322070220,6360,6360,6360,6360,6
20230728,132100,322032060,6360,6360,6380,6360,492
20230728,132000,318894940,6380,6380,6380,6380,600
20230728,131900,315066940,6350,6350,6350,6350,0
20230728,131800,315066940,6350,6350,6350,6350,0
20230728,131700,315066940,6350,6350,6350,6350,5
20230728,131600,315035190,6350,6350,6350,6350,1
20230728,131500,315028840,6380,6380,6380,6380,0
20230728,131400,315028840,6380,6380,6380,6380,0
20230728,131300,315028840,6380,6380,6380,6380,0
20230728,131200,315028840,6380,6380,6380,6380,0
20230728,131100,315028840,6380,6380,6380,6380,0
20230728,131000,315028840,6380,6380,6380,6380,0
20230728,130900,315028840,6380,6380,6380,6380,0
20230728,130800,315028840,6380,6380,6380,6380,0
20230728,130700,315028840,6380,6380,6380,6380,0
20230728,130600,315028840,6380,6380,6380,6380,0
20230728,130500,315028840,6380,6380,6380,6380,0
20230728,130400,315028840,6380,6380,6380,6380,0
20230728,130300,315028840,6380,6380,6380,6380,173
20230728,130200,313925100,6380,6380,6380,6380,10
20230728,130100,313861300,6380,6380,6380,6380,10
20230728,130000,313797500,6400,6400,6400,6400,0
20230728,125900,313797500,6400,6360,6400,6360,53
20230728,125800,313460220,6360,6390,6390,6360,173
20230728,125700,312354840,6360,6370,6370,6360,302
20230728,125600,310434020,6370,6370,6370,6370,81
20230728,125500,309918050,6370,6370,6370,6370,0
20230728,125400,309918050,6370,6370,6370,6370,0
20230728,125300,309918050,6370,6370,6370,6370,8
20230728,125200,309867090,6370,6370,6370,6370,0
20230728,125100,309867090,6370,6370,6370,6370,89
20230728,125000,309300160,6420,6420,6420,6420,5
20230728,124900,309268060,6420,6420,6420,6420,0
20230728,124800,309268060,6420,6420,6420,6420,0
20230728,124700,309268060,6420,6420,6420,6420,0
20230728,124600,309268060,6420,6420,6420,6420,0
20230728,124500,309268060,6420,6420,6420,6420,0
20230728,124400,309268060,6420,6400,6420,6400,29
20230728,124300,309082060,6420,6420,6420,6420,0
20230728,124200,309082060,6420,6410,6420,6410,62
20230728,124100,308684340,6410,6410,6410,6410,9
20230728,124000,308626650,6410,6410,6410,6410,30
20230728,123900,308434350,6410,6410,6410,6400,617
20230728,123800,304480940,6410,6410,6410,6410,0
20230728,123700,304480940,6410,6430,6440,6410,340
20230728,123600,302297780,6440,6440,6440,6440,0
20230728,123500,302297780,6440,6440,6440,6440,570
20230728,123400,298626980,6440,6430,6440,6430,2144
20230728,123300,284839930,6400,6400,6400,6400,0
20230728,123200,284839930,6400,6400,6400,6400,0
20230728,123100,284839930,6400,6400,6400,6400,151
20230728,123000,283873530,6420,6400,6420,6400,509
20230728,122900,280605790,6420,6410,6420,6400,802
20230728,122800,275462470,6410,6390,6410,6390,2000
20230728,122700,262650880,6390,6390,6390,6390,0
20230728,122600,262650880,6390,6390,6390,6390,0
20230728,122500,262650880,6390,6390,6390,6390,0
20230728,122400,262650880,6390,6390,6390,6390,0
20230728,122300,262650880,6390,6390,6390,6390,315
20230728,122200,260638030,6400,6390,6400,6390,265
20230728,122100,258942630,6400,6400,6400,6400,0
20230728,122000,258942630,6400,6340,6400,6340,206
20230728,121900,257627450,6340,6340,6340,6340,50
20230728,121800,257310450,6330,6330,6330,6330,0
20230728,121700,257310450,6330,6330,6330,6330,0
20230728,121600,257310450,6330,6330,6330,6330,162
20230728,121500,256284990,6370,6370,6370,6370,3
20230728,121400,256265880,6370,6370,6370,6370,5
20230728,121300,256234030,6370,6370,6370,6370,0
20230728,121200,256234030,6370,6370,6370,6370,0
20230728,121100,256234030,6370,6370,6380,6310,715
20230728,121000,251706930,6390,6390,6390,6390,0
20230728,120900,251706930,6390,6390,6390,6390,100
20230728,120800,251067930,6390,6390,6390,6390,0
20230728,120700,251067930,6390,6390,6390,6390,0
20230728,120600,251067930,6390,6390,6390,6390,6
20230728,120500,251029590,6390,6390,6390,6390,0
20230728,120400,251029590,6390,6390,6390,6390,50
20230728,120300,250710090,6390,6390,6390,6390,8
20230728,120200,250658970,6390,6390,6390,6390,156
20230728,120100,249662130,6390,6390,6390,6390,0
20230728,120000,249662130,6390,6370,6390,6370,102
20230728,115900,249012350,6370,6370,6370,6370,1
20230728,115800,249005980,6370,6370,6370,6370,0
20230728,115700,249005980,6370,6370,6370,6370,0
20230728,115600,249005980,6370,6370,6370,6370,0
20230728,115500,249005980,6370,6370,6370,6370,0
20230728,115400,249005980,6370,6370,6370,6370,0
20230728,115300,249005980,6370,6370,6370,6370,0
20230728,115200,249005980,6370,6370,6370,6370,100
20230728,115100,248368980,6380,6380,6380,6380,2
20230728,115000,248356220,6370,6370,6370,6370,0
20230728,114900,248356220,6370,6390,6390,6370,29
20230728,114800,248171170,6390,6390,6390,6390,0
20230728,114700,248171170,6390,6390,6390,6390,0
20230728,114600,248171170,6390,6390,6390,6390,0
20230728,114500,248171170,6390,6390,6390,6390,236
20230728,114400,246663130,6390,6390,6390,6390,0
20230728,114300,246663130,6390,6390,6390,6390,0
20230728,114200,246663130,6390,6390,6390,6390,0
20230728,114100,246663130,6390,6390,6390,6390,20
20230728,114000,246535330,6390,6390,6390,6390,30
20230728,113900,246343630,6390,6390,6390,6390,10
20230728,113800,246279730,6390,6390,6390,6390,100
20230728,113700,245640730,6390,6390,6390,6390,6
20230728,113600,245602390,6400,6400,6400,6400,0
20230728,113500,245602390,6400,6400,6400,6400,10
20230728,113400,245538390,6400,6390,6400,6390,5
20230728,113300,245506400,6390,6360,6390,6360,344
20230728,113200,243318530,6400,6400,6400,6400,0
20230728,113100,243318530,6400,6380,6400,6370,136
20230728,113000,242450860,6370,6370,6370,6370,0
20230728,112900,242450860,6370,6370,6370,6370,0
20230728,112800,242450860,6370,6370,6370,6370,36
20230728,112700,242221540,6370,6370,6370,6370,0
20230728,112600,242221540,6370,6370,6370,6370,150
20230728,112500,241266040,6370,6350,6370,6340,188
20230728,112400,240070490,6350,6370,6370,6340,703
20230728,112300,235608030,6370,6370,6370,6370,50
20230728,112200,235289530,6370,6370,6370,6370,0
20230728,112100,235289530,6370,6370,6370,6370,0
20230728,112000,235289530,6370,6370,6370,6370,58
20230728,111900,234920070,6370,6370,6370,6370,0
20230728,111800,234920070,6370,6370,6370,6370,0
20230728,111700,234920070,6370,6380,6380,6370,105
20230728,111600,234251170,6370,6370,6370,6370,0
20230728,111500,234251170,6370,6370,6370,6370,20
20230728,111400,234123770,6350,6350,6350,6350,0
20230728,111300,234123770,6350,6350,6350,6350,11
20230728,111200,234053920,6380,6380,6380,6380,30
20230728,111100,233862520,6350,6350,6350,6350,100
20230728,111000,233227520,6380,6380,6380,6380,0
20230728,110900,233227520,6380,6380,6380,6380,0
20230728,110800,233227520,6380,6380,6380,6380,3
20230728,110700,233208380,6400,6400,6400,6400,0
20230728,110600,233208380,6400,6400,6400,6400,57
20230728,110500,232843580,6400,6390,6400,6390,792
20230728,110400,227775000,6390,6390,6390,6390,100
20230728,110300,227136000,6390,6390,6390,6390,201
20230728,110200,225851610,6400,6380,6400,6380,200
20230728,110100,224573110,6410,6340,6410,6340,1558
20230728,110000,214648490,6340,6340,6340,6340,1
20230728,105900,214642150,6350,6350,6350,6350,0
20230728,105800,214642150,6350,6350,6350,6350,0
20230728,105700,214642150,6350,6350,6350,6350,318
20230728,105600,212622850,6350,6350,6350,6350,0
20230728,105500,212622850,6350,6350,6350,6350,3
20230728,105400,212603800,6350,6350,6350,6350,0
20230728,105300,212603800,6350,6360,6360,6350,1569
20230728,105200,202639650,6350,6350,6350,6350,60
20230728,105100,202258650,6350,6350,6350,6350,100
20230728,105000,201623650,6350,6350,6350,6350,10
20230728,104900,201560150,6350,6360,6370,6350,1162
20230728,104800,194178460,6360,6360,6360,6360,0
20230728,104700,194178460,6360,6360,6360,6360,0
20230728,104600,194178460,6360,6350,6360,6350,649
20230728,104500,190056110,6360,6360,6360,6360,838
20230728,104400,184726430,6380,6350,6380,6350,737
20230728,104300,180043440,6350,6350,6350,6350,10
20230728,104200,179979940,6340,6340,6340,6340,750
20230728,104100,175224940,6340,6340,6340,6340,100
20230728,104000,174590940,6340,6340,6340,6340,7
20230728,103900,174546560,6340,6340,6340,6340,503
20230728,103800,171357540,6340,6340,6340,6340,40
20230728,103700,171103940,6350,6350,6350,6350,1
20230728,103600,171097590,6340,6340,6340,6340,43
20230728,103500,170824970,6340,6340,6340,6340,0
20230728,103400,170824970,6340,6340,6340,6340,220
20230728,103300,169430170,6330,6330,6330,6330,5
20230728,103200,169398520,6340,6340,6340,6340,0
20230728,103100,169398520,6340,6340,6340,6340,0
20230728,103000,169398520,6340,6330,6340,6330,583
20230728,102900,165704220,6330,6330,6330,6330,195
20230728,102800,164469870,6330,6330,6330,6330,20
20230728,102700,164343270,6330,6330,6330,6330,1
20230728,102600,164336940,6320,6320,6320,6320,0
20230728,102500,164336940,6320,6320,6320,6320,0
20230728,102400,164336940,6320,6320,6320,6320,1
20230728,102300,164330620,6320,6320,6320,6320,0
20230728,102200,164330620,6320,6330,6330,6320,153
20230728,102100,163362160,6320,6320,6320,6320,338
20230728,102000,161226000,6330,6330,6330,6330,1
20230728,101900,161219670,6330,6330,6330,6330,76
20230728,101800,160738590,6330,6330,6330,6330,0
20230728,101700,160738590,6330,6330,6330,6330,60
20230728,101600,160358790,6330,6320,6330,6320,912
20230728,101500,154594250,6340,6300,6340,6300,1637
20230728,101400,144238020,6320,6320,6330,6320,518
20230728,101300,140961090,6320,6290,6320,6290,1781
20230728,101200,129729190,6280,6280,6280,6280,71
20230728,101100,129283310,6280,6280,6280,6280,290
20230728,101000,127462110,6280,6280,6280,6280,0
20230728,100900,127462110,6280,6280,6280,6280,200
20230728,100800,126206110,6280,6280,6280,6280,0
20230728,100700,126206110,6280,6280,6280,6280,20
20230728,100600,126080510,6280,6280,6280,6280,0
20230728,100500,126080510,6280,6280,6280,6280,10
20230728,100400,126017710,6280,6280,6280,6280,10
20230728,100300,125954910,6280,6270,6280,6270,277
20230728,100200,124216980,6260,6260,6260,6260,2
20230728,100100,124204460,6250,6240,6250,6240,108
20230728,100000,123529540,6200,6200,6200,6200,0
20230728,095900,123529540,6200,6200,6200,6200,120
20230728,095800,122785540,6190,6190,6190,6190,10
20230728,095700,122723640,6190,6190,6190,6190,0
20230728,095600,122723640,6190,6220,6220,6190,300
20230728,095500,120865960,6220,6230,6230,6220,406
20230728,095400,118337540,6230,6230,6230,6230,0
20230728,095300,118337540,6230,6230,6230,6230,404
20230728,095200,115820620,6280,6280,6280,6280,10
20230728,095100,115757820,6280,6280,6280,6280,0
20230728,095000,115757820,6280,6280,6280,6280,0
20230728,094900,115757820,6280,6280,6280,6280,0
20230728,094800,115757820,6280,6280,6280,6280,0
20230728,094700,115757820,6280,6280,6280,6280,0
20230728,094600,115757820,6280,6270,6280,6270,50
20230728,094500,115443850,6280,6280,6280,6280,0
20230728,094400,115443850,6280,6270,6280,6270,90
20230728,094300,114878670,6280,6280,6280,6280,0
20230728,094200,114878670,6280,6280,6280,6280,0
20230728,094100,114878670,6280,6280,6280,6280,0
20230728,094000,114878670,6280,6280,6280,6280,0
20230728,093900,114878670,6280,6260,6280,6260,1533
20230728,093800,105282050,6260,6260,6260,6260,69
20230728,093700,104850110,6260,6260,6260,6260,1
20230728,093600,104843850,6210,6220,6220,6210,13
20230728,093500,104763050,6260,6260,6260,6260,3
20230728,093400,104744270,6260,6250,6260,6250,76
20230728,093300,104268530,6260,6280,6280,6260,511
20230728,093200,101064390,6280,6280,6280,6280,23
20230728,093100,100919950,6280,6280,6280,6280,85
20230728,093000,100386150,6280,6280,6280,6280,86
20230728,092900,99846070,6270,6260,6270,6260,131
20230728,092800,99024840,6270,6220,6270,6220,928
20230728,092700,93242410,6240,6250,6250,6240,76
20230728,092600,92767500,6250,6250,6250,6250,83
20230728,092500,92248750,6250,6250,6250,6250,101
20230728,092400,91617500,6240,6230,6240,6170,407
20230728,092300,89101760,6230,6220,6230,6220,10
20230728,092200,89039510,6230,6220,6230,6220,40
20230728,092100,88790360,6240,6240,6240,6240,0
20230728,092000,88790360,6240,6220,6240,6220,5
20230728,091900,88759210,6230,6230,6230,6230,71
20230728,091800,88316880,6230,6230,6230,6220,80
20230728,091700,87818760,6230,6260,6260,6200,505
20230728,091600,84686470,6260,6230,6260,6230,260
20230728,091500,83066580,6200,6250,6250,6200,210
20230728,091400,81758020,6280,6250,6280,6250,284
20230728,091300,79978900,6280,6230,6280,6230,2075
20230728,091200,67042670,6230,6200,6230,6200,116
20230728,091100,66320470,6180,6180,6180,6180,500
20230728,091000,63230470,6180,6150,6180,6150,328
20230728,090900,61209330,6150,6200,6200,6150,547
20230728,090800,57843590,6200,6200,6200,6200,304
20230728,090700,55958790,6200,6170,6200,6170,475
20230728,090600,53020680,6170,6170,6170,6170,2
20230728,090500,53008340,6120,6120,6120,6120,512
20230728,090400,49874900,6120,6200,6200,6120,220
20230728,090300,48523340,6150,6140,6150,6140,670
20230728,090200,44408810,6150,6160,6160,6150,775
20230728,090100,39638390,6160,6250,6250,6160,4444
20230728,090000,12005630,6330,6320,6330,6220,1892