KissMeData/086040/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193900,445708280,7050,7050,7050,7050,449
20230728,193800,445708280,7050,7050,7050,7050,0
20230728,193700,445708280,7050,7050,7050,7050,0
20230728,193600,445708280,7050,7050,7050,7050,0
20230728,193500,445708280,7050,7050,7050,7050,0
20230728,193400,445708280,7050,7050,7050,7050,0
20230728,193300,445708280,7050,7050,7050,7050,0
20230728,193200,445708280,7050,7050,7050,7050,0
20230728,193100,445708280,7050,7050,7050,7050,0
20230728,193000,445708280,7050,7050,7050,7050,0
20230728,192900,445708280,7050,7050,7050,7050,0
20230728,192800,445708280,7050,7050,7050,7050,0
20230728,192700,445708280,7050,7050,7050,7050,0
20230728,192600,445708280,7050,7050,7050,7050,0
20230728,192500,445708280,7050,7050,7050,7050,0
20230728,192400,445708280,7050,7050,7050,7050,0
20230728,192300,445708280,7050,7050,7050,7050,0
20230728,192200,445708280,7050,7050,7050,7050,0
20230728,192100,445708280,7050,7050,7050,7050,0
20230728,192000,445708280,7050,7050,7050,7050,0
20230728,191900,445708280,7050,7050,7050,7050,0
20230728,191800,445708280,7050,7050,7050,7050,0
20230728,191700,445708280,7050,7050,7050,7050,0
20230728,191600,445708280,7050,7050,7050,7050,0
20230728,191500,445708280,7050,7050,7050,7050,0
20230728,191400,445708280,7050,7050,7050,7050,0
20230728,191300,445708280,7050,7050,7050,7050,0
20230728,191200,445708280,7050,7050,7050,7050,0
20230728,191100,445708280,7050,7050,7050,7050,0
20230728,191000,445708280,7050,7050,7050,7050,0
20230728,190900,445708280,7050,7050,7050,7050,449
20230728,190800,445708280,7050,7050,7050,7050,0
20230728,190700,445708280,7050,7050,7050,7050,0
20230728,190600,445708280,7050,7050,7050,7050,0
20230728,190500,445708280,7050,7050,7050,7050,0
20230728,190400,445708280,7050,7050,7050,7050,0
20230728,190300,445708280,7050,7050,7050,7050,0
20230728,190200,445708280,7050,7050,7050,7050,0
20230728,190100,445708280,7050,7050,7050,7050,0
20230728,190000,445708280,7050,7050,7050,7050,0
20230728,185900,445708280,7050,7050,7050,7050,0
20230728,185800,445708280,7050,7050,7050,7050,0
20230728,185700,445708280,7050,7050,7050,7050,0
20230728,185600,445708280,7050,7050,7050,7050,0
20230728,185500,445708280,7050,7050,7050,7050,0
20230728,185400,445708280,7050,7050,7050,7050,0
20230728,185300,445708280,7050,7050,7050,7050,0
20230728,185200,445708280,7050,7050,7050,7050,0
20230728,185100,445708280,7050,7050,7050,7050,0
20230728,185000,445708280,7050,7050,7050,7050,0
20230728,184900,445708280,7050,7050,7050,7050,0
20230728,184800,445708280,7050,7050,7050,7050,0
20230728,184700,445708280,7050,7050,7050,7050,0
20230728,184600,445708280,7050,7050,7050,7050,0
20230728,184500,445708280,7050,7050,7050,7050,0
20230728,184400,445708280,7050,7050,7050,7050,0
20230728,184300,445708280,7050,7050,7050,7050,0
20230728,184200,445708280,7050,7050,7050,7050,0
20230728,184100,445708280,7050,7050,7050,7050,0
20230728,184000,445708280,7050,7050,7050,7050,0
20230728,183900,445708280,7050,7050,7050,7050,449
20230728,183800,445708280,7050,7050,7050,7050,0
20230728,183700,445708280,7050,7050,7050,7050,0
20230728,183600,445708280,7050,7050,7050,7050,0
20230728,183500,445708280,7050,7050,7050,7050,0
20230728,183400,445708280,7050,7050,7050,7050,0
20230728,183300,445708280,7050,7050,7050,7050,0
20230728,183200,445708280,7050,7050,7050,7050,0
20230728,183100,445708280,7050,7050,7050,7050,0
20230728,183000,445708280,7050,7050,7050,7050,0
20230728,182900,445708280,7050,7050,7050,7050,0
20230728,182800,445708280,7050,7050,7050,7050,0
20230728,182700,445708280,7050,7050,7050,7050,0
20230728,182600,445708280,7050,7050,7050,7050,0
20230728,182500,445708280,7050,7050,7050,7050,0
20230728,182400,445708280,7050,7050,7050,7050,0
20230728,182300,445708280,7050,7050,7050,7050,0
20230728,182200,445708280,7050,7050,7050,7050,0
20230728,182100,445708280,7050,7050,7050,7050,0
20230728,182000,445708280,7050,7050,7050,7050,0
20230728,181900,445708280,7050,7050,7050,7050,0
20230728,181800,445708280,7050,7050,7050,7050,0
20230728,181700,445708280,7050,7050,7050,7050,0
20230728,181600,445708280,7050,7050,7050,7050,0
20230728,181500,445708280,7050,7050,7050,7050,0
20230728,181400,445708280,7050,7050,7050,7050,0
20230728,181300,445708280,7050,7050,7050,7050,0
20230728,181200,445708280,7050,7050,7050,7050,0
20230728,181100,445708280,7050,7050,7050,7050,0
20230728,181000,445708280,7050,7050,7050,7050,0
20230728,180900,445708280,7050,7050,7050,7050,449
20230728,180800,445708280,7050,7050,7050,7050,0
20230728,180700,445708280,7050,7050,7050,7050,0
20230728,180600,445708280,7050,7050,7050,7050,0
20230728,180500,445708280,7050,7050,7050,7050,0
20230728,180400,445708280,7050,7050,7050,7050,0
20230728,180300,445708280,7050,7050,7050,7050,0
20230728,180200,445708280,7050,7050,7050,7050,0
20230728,180100,445708280,7050,7050,7050,7050,0
20230728,180000,445708280,7050,7050,7050,7050,0
20230728,175900,445708280,7050,7050,7050,7050,0
20230728,175800,445708280,7050,7050,7050,7050,0
20230728,175700,445708280,7050,7050,7050,7050,0
20230728,175600,445708280,7050,7050,7050,7050,0
20230728,175500,445708280,7050,7050,7050,7050,0
20230728,175400,445708280,7050,7050,7050,7050,0
20230728,175300,445708280,7050,7050,7050,7050,0
20230728,175200,445708280,7050,7050,7050,7050,0
20230728,175100,445708280,7050,7050,7050,7050,0
20230728,175000,445708280,7050,7050,7050,7050,0
20230728,174900,445708280,7050,7050,7050,7050,0
20230728,174800,445708280,7050,7050,7050,7050,0
20230728,174700,445708280,7050,7050,7050,7050,0
20230728,174600,445708280,7050,7050,7050,7050,0
20230728,174500,445708280,7050,7050,7050,7050,0
20230728,174400,445708280,7050,7050,7050,7050,0
20230728,174300,445708280,7050,7050,7050,7050,0
20230728,174200,445708280,7050,7050,7050,7050,0
20230728,174100,445708280,7050,7050,7050,7050,0
20230728,174000,445708280,7050,7050,7050,7050,0
20230728,173900,445708280,7050,7050,7050,7050,449
20230728,173800,445708280,7050,7050,7050,7050,0
20230728,173700,445708280,7050,7050,7050,7050,0
20230728,173600,445708280,7050,7050,7050,7050,0
20230728,173500,445708280,7050,7050,7050,7050,0
20230728,173400,445708280,7050,7050,7050,7050,0
20230728,173300,445708280,7050,7050,7050,7050,0
20230728,173200,445708280,7050,7050,7050,7050,0
20230728,173100,445708280,7050,7050,7050,7050,0
20230728,173000,445708280,7050,7050,7050,7050,0
20230728,172900,445708280,7050,7050,7050,7050,0
20230728,172800,445708280,7050,7050,7050,7050,0
20230728,172700,445708280,7050,7050,7050,7050,0
20230728,172600,445708280,7050,7050,7050,7050,0
20230728,172500,445708280,7050,7050,7050,7050,0
20230728,172400,445708280,7050,7050,7050,7050,0
20230728,172300,445708280,7050,7050,7050,7050,0
20230728,172200,445708280,7050,7050,7050,7050,0
20230728,172100,445708280,7050,7050,7050,7050,0
20230728,172000,445708280,7050,7050,7050,7050,0
20230728,171900,445708280,7050,7050,7050,7050,0
20230728,171800,445708280,7050,7050,7050,7050,0
20230728,171700,445708280,7050,7050,7050,7050,0
20230728,171600,445708280,7050,7050,7050,7050,0
20230728,171500,445708280,7050,7050,7050,7050,0
20230728,171400,445708280,7050,7050,7050,7050,0
20230728,171300,445708280,7050,7050,7050,7050,0
20230728,171200,445708280,7050,7050,7050,7050,0
20230728,171100,445708280,7050,7050,7050,7050,0
20230728,171000,445708280,7050,7050,7050,7050,0
20230728,170900,445708280,7050,7050,7050,7050,449
20230728,170800,445708280,7050,7050,7050,7050,0
20230728,170700,445708280,7050,7050,7050,7050,0
20230728,170600,445708280,7050,7050,7050,7050,0
20230728,170500,445708280,7050,7050,7050,7050,0
20230728,170400,445708280,7050,7050,7050,7050,0
20230728,170300,445708280,7050,7050,7050,7050,0
20230728,170200,445708280,7050,7050,7050,7050,0
20230728,170100,445708280,7050,7050,7050,7050,0
20230728,170000,445708280,7050,7050,7050,7050,0
20230728,165900,445708280,7050,7050,7050,7050,0
20230728,165800,445708280,7050,7050,7050,7050,0
20230728,165700,445708280,7050,7050,7050,7050,0
20230728,165600,445708280,7050,7050,7050,7050,0
20230728,165500,445708280,7050,7050,7050,7050,0
20230728,165400,445708280,7050,7050,7050,7050,0
20230728,165300,445708280,7050,7050,7050,7050,0
20230728,165200,445708280,7050,7050,7050,7050,0
20230728,165100,445708280,7050,7050,7050,7050,0
20230728,165000,445708280,7050,7050,7050,7050,0
20230728,164900,445708280,7050,7050,7050,7050,0
20230728,164800,445708280,7050,7050,7050,7050,0
20230728,164700,445708280,7050,7050,7050,7050,0
20230728,164600,445708280,7050,7050,7050,7050,0
20230728,164500,445708280,7050,7050,7050,7050,0
20230728,164400,445708280,7050,7050,7050,7050,0
20230728,164300,445708280,7050,7050,7050,7050,0
20230728,164200,445708280,7050,7050,7050,7050,0
20230728,164100,445708280,7050,7050,7050,7050,0
20230728,164000,445708280,7050,7050,7050,7050,0
20230728,163900,445708280,7050,7050,7050,7050,449
20230728,163800,445708280,7050,7050,7050,7050,0
20230728,163700,445708280,7050,7050,7050,7050,0
20230728,163600,445708280,7050,7050,7050,7050,0
20230728,163500,445708280,7050,7050,7050,7050,0
20230728,163400,445708280,7050,7050,7050,7050,0
20230728,163300,445708280,7050,7050,7050,7050,0
20230728,163200,445708280,7050,7050,7050,7050,0
20230728,163100,445708280,7050,7050,7050,7050,0
20230728,163000,445708280,7050,7050,7050,7050,0
20230728,162900,445708280,7050,7050,7050,7050,0
20230728,162800,445708280,7050,7050,7050,7050,0
20230728,162700,445708280,7050,7050,7050,7050,0
20230728,162600,445708280,7050,7050,7050,7050,0
20230728,162500,445708280,7050,7050,7050,7050,0
20230728,162400,445708280,7050,7050,7050,7050,0
20230728,162300,445708280,7050,7050,7050,7050,0
20230728,162200,445708280,7050,7050,7050,7050,0
20230728,162100,445708280,7050,7050,7050,7050,0
20230728,162000,445708280,7050,7050,7050,7050,0
20230728,161900,445708280,7050,7050,7050,7050,0
20230728,161800,445708280,7050,7050,7050,7050,0
20230728,161700,445708280,7050,7050,7050,7050,0
20230728,161600,445708280,7050,7050,7050,7050,0
20230728,161500,445708280,7050,7050,7050,7050,0
20230728,161400,445708280,7050,7050,7050,7050,0
20230728,161300,445708280,7050,7050,7050,7050,0
20230728,161200,445708280,7050,7050,7050,7050,0
20230728,161100,445708280,7050,7050,7050,7050,0
20230728,161000,445708280,7050,7050,7050,7050,0
20230728,160900,445708280,7050,7050,7050,7050,449
20230728,160800,445708280,7050,7050,7050,7050,0
20230728,160700,445708280,7050,7050,7050,7050,0
20230728,160600,445708280,7050,7050,7050,7050,0
20230728,160500,445708280,7050,7050,7050,7050,0
20230728,160400,445708280,7050,7050,7050,7050,0
20230728,160300,445708280,7050,7050,7050,7050,0
20230728,160200,445708280,7050,7050,7050,7050,0
20230728,160100,445708280,7050,7050,7050,7050,0
20230728,160000,445708280,7050,7050,7050,7050,0
20230728,155900,445708280,7050,7050,7050,7050,0
20230728,155800,445708280,7050,7050,7050,7050,0
20230728,155700,445708280,7050,7050,7050,7050,0
20230728,155600,445708280,7050,7050,7050,7050,0
20230728,155500,445708280,7050,7050,7050,7050,0
20230728,155400,445708280,7050,7050,7050,7050,0
20230728,155300,445708280,7050,7050,7050,7050,0
20230728,155200,445708280,7050,7050,7050,7050,0
20230728,155100,445708280,7050,7050,7050,7050,0
20230728,155000,445708280,7050,7050,7050,7050,0
20230728,154900,445708280,7050,7050,7050,7050,0
20230728,154800,445708280,7050,7050,7050,7050,0
20230728,154700,445708280,7050,7050,7050,7050,0
20230728,154600,445708280,7050,7050,7050,7050,0
20230728,154500,445708280,7050,7050,7050,7050,0
20230728,154400,445708280,7050,7050,7050,7050,0
20230728,154300,445708280,7050,7050,7050,7050,0
20230728,154200,445708280,7050,7050,7050,7050,0
20230728,154100,445708280,7050,7050,7050,7050,0
20230728,154000,445708280,7050,7050,7050,7050,0
20230728,153900,445708280,7050,7050,7050,7050,449
20230728,153800,445708280,7050,7050,7050,7050,0
20230728,153700,445708280,7050,7050,7050,7050,0
20230728,153600,445708280,7050,7050,7050,7050,0
20230728,153500,445708280,7050,7050,7050,7050,0
20230728,153400,445708280,7050,7050,7050,7050,0
20230728,153300,445708280,7050,7050,7050,7050,0
20230728,153200,445708280,7050,7050,7050,7050,0
20230728,153100,445708280,7050,7050,7050,7050,0
20230728,153000,445708280,7050,7050,7050,7050,449
20230728,152900,442542830,7060,7060,7060,7060,0
20230728,152800,442542830,7060,7060,7060,7060,0
20230728,152700,442542830,7060,7060,7060,7060,0
20230728,152600,442542830,7060,7060,7060,7060,0
20230728,152500,442542830,7060,7060,7060,7060,0
20230728,152400,442542830,7060,7060,7060,7060,0
20230728,152300,442542830,7060,7060,7060,7060,0
20230728,152200,442542830,7060,7060,7060,7060,0
20230728,152100,442542830,7060,7060,7060,7060,0
20230728,152000,442542830,7060,7060,7060,7060,0
20230728,151900,442542830,7060,7060,7060,7060,0
20230728,151800,442542830,7060,7060,7060,7060,17
20230728,151700,442422810,7060,7060,7060,7060,3
20230728,151600,442401630,7050,7050,7050,7050,20
20230728,151500,442260630,7050,7050,7050,7050,701
20230728,151400,437318580,7060,7060,7060,7060,0
20230728,151300,437318580,7060,7050,7060,7050,28
20230728,151200,437120980,7050,7030,7050,7030,2012
20230728,151100,422946700,7030,7030,7030,7030,352
20230728,151000,420472140,7030,7030,7030,7030,919
20230728,150900,414011570,7040,7030,7040,7030,249
20230728,150800,412260100,7040,7040,7040,7040,534
20230728,150700,408500740,7030,7030,7030,7030,40
20230728,150600,408219540,7030,7030,7030,7030,7
20230728,150500,408170330,7040,7040,7040,7040,1003
20230728,150400,401109210,7050,7040,7050,7030,968
20230728,150300,394301090,7040,7040,7040,7030,443
20230728,150200,391182870,7040,7040,7040,7040,0
20230728,150100,391182870,7040,7040,7040,7040,0
20230728,150000,391182870,7040,7050,7050,7040,6
20230728,145900,391140610,7040,7040,7040,7040,0
20230728,145800,391140610,7040,7040,7040,7040,20
20230728,145700,390999810,7040,7040,7040,7040,0
20230728,145600,390999810,7040,7040,7040,7040,467
20230728,145500,387712130,7050,7050,7050,7050,100
20230728,145400,387007130,7040,7040,7040,7040,0
20230728,145300,387007130,7040,7040,7040,7040,200
20230728,145200,385599130,7040,7040,7040,7040,1
20230728,145100,385592090,7040,7060,7060,7040,100
20230728,145000,384887890,7060,7060,7060,7060,12
20230728,144900,384803170,7060,7060,7060,7040,212
20230728,144800,383310450,7060,7060,7060,7060,12
20230728,144700,383225730,7060,7050,7060,7050,727
20230728,144600,378100330,7040,7040,7040,7040,0
20230728,144500,378100330,7040,7040,7040,7040,0
20230728,144400,378100330,7040,7040,7040,7040,0
20230728,144300,378100330,7040,7040,7040,7040,0
20230728,144200,378100330,7040,7040,7040,7040,0
20230728,144100,378100330,7040,7040,7040,7040,0
20230728,144000,378100330,7040,7040,7040,7040,0
20230728,143900,378100330,7040,7040,7040,7040,13
20230728,143800,378008810,7050,7050,7050,7050,72
20230728,143700,377501210,7040,7040,7040,7040,3
20230728,143600,377480090,7040,7040,7040,7040,100
20230728,143500,376776090,7040,7040,7040,7040,0
20230728,143400,376776090,7040,7040,7040,7040,0
20230728,143300,376776090,7040,7040,7040,7040,0
20230728,143200,376776090,7040,7040,7040,7040,0
20230728,143100,376776090,7040,7040,7040,7040,200
20230728,143000,375368090,7040,7040,7040,7040,0
20230728,142900,375368090,7040,7040,7040,7040,0
20230728,142800,375368090,7040,7040,7040,7040,1
20230728,142700,375361050,7040,7040,7040,7040,149
20230728,142600,374312090,7040,7050,7050,7040,764
20230728,142500,368933490,7040,7040,7040,7040,100
20230728,142400,368229490,7050,7050,7050,7050,2
20230728,142300,368215390,7050,7050,7050,7050,200
20230728,142200,366805390,7040,7040,7040,7040,0
20230728,142100,366805390,7040,7040,7040,7040,0
20230728,142000,366805390,7040,7040,7040,7040,0
20230728,141900,366805390,7040,7040,7040,7040,0
20230728,141800,366805390,7040,7040,7040,7040,0
20230728,141700,366805390,7040,7040,7040,7040,291
20230728,141600,364756750,7040,7040,7040,7040,0
20230728,141500,364756750,7040,7040,7040,7040,0
20230728,141400,364756750,7040,7050,7050,7040,1010
20230728,141300,357644610,7040,7040,7040,7040,32
20230728,141200,357419330,7050,7050,7050,7050,186
20230728,141100,356108030,7050,7050,7050,7050,0
20230728,141000,356108030,7050,7050,7050,7050,0
20230728,140900,356108030,7050,7050,7050,7050,0
20230728,140800,356108030,7050,7050,7050,7050,800
20230728,140700,350468030,7050,7060,7060,7050,434
20230728,140600,347408040,7050,7050,7050,7050,0
20230728,140500,347408040,7050,7060,7060,7050,516
20230728,140400,343770120,7060,7050,7060,7050,191
20230728,140300,342421750,7050,7060,7060,7050,239
20230728,140200,340736790,7060,7060,7060,7060,1
20230728,140100,340729730,7070,7070,7070,7070,60
20230728,140000,340305530,7050,7050,7050,7050,0
20230728,135900,340305530,7050,7050,7050,7050,0
20230728,135800,340305530,7050,7050,7050,7050,0
20230728,135700,340305530,7050,7050,7050,7050,1
20230728,135600,340298480,7050,7050,7050,7050,0
20230728,135500,340298480,7050,7050,7050,7050,264
20230728,135400,338437280,7050,7060,7060,7050,366
20230728,135300,335855320,7060,7060,7060,7060,408
20230728,135200,332974840,7070,7070,7070,7070,3
20230728,135100,332953630,7070,7070,7070,7070,10
20230728,135000,332882930,7050,7050,7050,7050,0
20230728,134900,332882930,7050,7050,7050,7050,0
20230728,134800,332882930,7050,7050,7050,7050,0
20230728,134700,332882930,7050,7050,7050,7050,0
20230728,134600,332882930,7050,7050,7050,7050,0
20230728,134500,332882930,7050,7050,7050,7050,0
20230728,134400,332882930,7050,7050,7050,7050,100
20230728,134300,332177930,7050,7050,7050,7050,50
20230728,134200,331825430,7050,7050,7050,7050,0
20230728,134100,331825430,7050,7060,7060,7050,351
20230728,134000,329349760,7080,7080,7080,7080,0
20230728,133900,329349760,7080,7080,7080,7080,340
20230728,133800,326942560,7070,7070,7070,7070,3
20230728,133700,326921350,7060,7060,7060,7060,0
20230728,133600,326921350,7060,7060,7060,7060,0
20230728,133500,326921350,7060,7060,7060,7060,15
20230728,133400,326815450,7080,7080,7080,7080,6
20230728,133300,326772970,7080,7080,7080,7080,1
20230728,133200,326765890,7070,7070,7070,7070,0
20230728,133100,326765890,7070,7070,7070,7070,0
20230728,133000,326765890,7070,7070,7070,7070,200
20230728,132900,325351890,7060,7060,7060,7060,0
20230728,132800,325351890,7060,7060,7060,7060,0
20230728,132700,325351890,7060,7060,7060,7060,0
20230728,132600,325351890,7060,7060,7060,7060,175
20230728,132500,324116390,7060,7060,7060,7060,0
20230728,132400,324116390,7060,7060,7060,7060,150
20230728,132300,323057390,7070,7070,7070,7070,0
20230728,132200,323057390,7070,7060,7070,7060,793
20230728,132100,317455880,7060,7060,7060,7060,0
20230728,132000,317455880,7060,7060,7060,7060,0
20230728,131900,317455880,7060,7060,7060,7060,0
20230728,131800,317455880,7060,7060,7060,7060,0
20230728,131700,317455880,7060,7060,7060,7060,460
20230728,131600,314208280,7070,7070,7070,7070,0
20230728,131500,314208280,7070,7070,7070,7070,0
20230728,131400,314208280,7070,7070,7070,7070,0
20230728,131300,314208280,7070,7070,7070,7070,0
20230728,131200,314208280,7070,7070,7070,7070,0
20230728,131100,314208280,7070,7070,7070,7070,0
20230728,131000,314208280,7070,7070,7070,7070,0
20230728,130900,314208280,7070,7070,7070,7070,72
20230728,130800,313699240,7070,7070,7070,7070,0
20230728,130700,313699240,7070,7070,7070,7070,11
20230728,130600,313621470,7070,7070,7070,7070,88
20230728,130500,312999310,7070,7070,7070,7070,230
20230728,130400,311373210,7080,7080,7080,7080,0
20230728,130300,311373210,7080,7080,7080,7080,4
20230728,130200,311344890,7070,7070,7070,7070,0
20230728,130100,311344890,7070,7070,7070,7070,0
20230728,130000,311344890,7070,7070,7070,7070,0
20230728,125900,311344890,7070,7070,7070,7070,0
20230728,125800,311344890,7070,7070,7070,7070,1
20230728,125700,311337820,7070,7070,7070,7070,1
20230728,125600,311330750,7080,7080,7080,7080,50
20230728,125500,310976750,7080,7080,7080,7080,0
20230728,125400,310976750,7080,7080,7080,7080,0
20230728,125300,310976750,7080,7080,7080,7080,4
20230728,125200,310948430,7070,7070,7070,7070,0
20230728,125100,310948430,7070,7070,7070,7070,0
20230728,125000,310948430,7070,7070,7070,7070,0
20230728,124900,310948430,7070,7070,7070,7070,5
20230728,124800,310913080,7070,7070,7070,7070,22
20230728,124700,310757540,7070,7060,7070,7060,113
20230728,124600,309959130,7070,7070,7070,7070,500
20230728,124500,306424130,7070,7070,7070,7070,865
20230728,124400,300308580,7070,7070,7070,7070,0
20230728,124300,300308580,7070,7070,7070,7070,0
20230728,124200,300308580,7070,7070,7070,7070,0
20230728,124100,300308580,7070,7070,7070,7070,0
20230728,124000,300308580,7070,7070,7070,7070,0
20230728,123900,300308580,7070,7070,7070,7070,0
20230728,123800,300308580,7070,7070,7070,7070,70
20230728,123700,299813680,7080,7080,7080,7080,200
20230728,123600,298397680,7080,7080,7080,7080,0
20230728,123500,298397680,7080,7080,7080,7080,0
20230728,123400,298397680,7080,7080,7080,7080,0
20230728,123300,298397680,7080,7080,7080,7080,0
20230728,123200,298397680,7080,7080,7080,7080,0
20230728,123100,298397680,7080,7080,7080,7080,0
20230728,123000,298397680,7080,7080,7080,7080,100
20230728,122900,297689680,7080,7080,7080,7080,154
20230728,122800,296599360,7080,7080,7080,7080,0
20230728,122700,296599360,7080,7080,7080,7080,40
20230728,122600,296316160,7080,7080,7080,7080,0
20230728,122500,296316160,7080,7080,7080,7080,0
20230728,122400,296316160,7080,7080,7080,7080,0
20230728,122300,296316160,7080,7080,7080,7080,0
20230728,122200,296316160,7080,7080,7080,7080,1
20230728,122100,296309080,7080,7080,7080,7080,9
20230728,122000,296245360,7080,7080,7080,7080,5
20230728,121900,296209960,7080,7080,7080,7080,0
20230728,121800,296209960,7080,7080,7080,7080,491
20230728,121700,292733680,7080,7080,7080,7080,0
20230728,121600,292733680,7080,7080,7080,7080,0
20230728,121500,292733680,7080,7080,7080,7080,60
20230728,121400,292308880,7070,7070,7070,7070,520
20230728,121300,288632480,7070,7070,7070,7070,0
20230728,121200,288632480,7070,7070,7070,7070,0
20230728,121100,288632480,7070,7070,7070,7070,50
20230728,121000,288278980,7070,7070,7070,7070,0
20230728,120900,288278980,7070,7070,7070,7070,0
20230728,120800,288278980,7070,7070,7070,7070,50
20230728,120700,287925480,7070,7070,7070,7070,0
20230728,120600,287925480,7070,7070,7070,7070,50
20230728,120500,287571980,7080,7050,7080,7050,260
20230728,120400,285738680,7050,7050,7050,7050,460
20230728,120300,282495680,7060,7060,7060,7060,1
20230728,120200,282488620,7060,7060,7060,7060,25
20230728,120100,282312120,7060,7060,7060,7060,0
20230728,120000,282312120,7060,7060,7060,7060,674
20230728,115900,277553680,7070,7070,7070,7070,0
20230728,115800,277553680,7070,7070,7070,7070,0
20230728,115700,277553680,7070,7070,7070,7070,0
20230728,115600,277553680,7070,7070,7070,7070,100
20230728,115500,276846680,7070,7070,7070,7070,1
20230728,115400,276839610,7070,7080,7080,7070,31
20230728,115300,276620140,7080,7080,7080,7080,0
20230728,115200,276620140,7080,7080,7080,7080,0
20230728,115100,276620140,7080,7080,7080,7080,0
20230728,115000,276620140,7080,7080,7080,7080,0
20230728,114900,276620140,7080,7080,7080,7080,0
20230728,114800,276620140,7080,7080,7080,7080,0
20230728,114700,276620140,7080,7080,7080,7080,2
20230728,114600,276605980,7080,7080,7080,7080,1
20230728,114500,276598900,7080,7070,7080,7070,28
20230728,114400,276400720,7060,7060,7060,7060,0
20230728,114300,276400720,7060,7060,7060,7060,180
20230728,114200,275129920,7080,7080,7080,7080,0
20230728,114100,275129920,7080,7080,7080,7080,0
20230728,114000,275129920,7080,7080,7080,7080,0
20230728,113900,275129920,7080,7080,7080,7080,10
20230728,113800,275059120,7060,7070,7070,7060,474
20230728,113700,271709680,7090,7090,7090,7090,10
20230728,113600,271638780,7060,7060,7060,7060,0
20230728,113500,271638780,7060,7060,7060,7060,0
20230728,113400,271638780,7060,7060,7060,7060,0
20230728,113300,271638780,7060,7060,7060,7060,0
20230728,113200,271638780,7060,7060,7060,7060,0
20230728,113100,271638780,7060,7060,7060,7060,135
20230728,113000,270685680,7090,7090,7090,7090,0
20230728,112900,270685680,7090,7090,7090,7090,1
20230728,112800,270678590,7060,7060,7060,7060,0
20230728,112700,270678590,7060,7060,7060,7060,170
20230728,112600,269478390,7060,7060,7060,7060,27
20230728,112500,269287770,7060,7060,7060,7060,28
20230728,112400,269090090,7090,7090,7090,7090,0
20230728,112300,269090090,7090,7090,7090,7090,0
20230728,112200,269090090,7090,7090,7090,7090,0
20230728,112100,269090090,7090,7090,7090,7090,0
20230728,112000,269090090,7090,7090,7090,7090,0
20230728,111900,269090090,7090,7090,7090,7090,10
20230728,111800,269019190,7090,7090,7090,7090,0
20230728,111700,269019190,7090,7090,7090,7090,0
20230728,111600,269019190,7090,7090,7090,7090,1
20230728,111500,269012100,7050,7050,7050,7050,0
20230728,111400,269012100,7050,7080,7080,7050,766
20230728,111300,263598230,7070,7070,7070,7070,0
20230728,111200,263598230,7070,7070,7070,7070,0
20230728,111100,263598230,7070,7070,7070,7070,0
20230728,111000,263598230,7070,7070,7070,7070,72
20230728,110900,263089190,7080,7080,7080,7080,0
20230728,110800,263089190,7080,7080,7080,7080,0
20230728,110700,263089190,7080,7060,7080,7060,201
20230728,110600,261670110,7060,7060,7060,7060,0
20230728,110500,261670110,7060,7060,7060,7060,0
20230728,110400,261670110,7060,7080,7080,7060,81
20230728,110300,261098230,7090,7090,7090,7090,0
20230728,110200,261098230,7090,7090,7090,7090,0
20230728,110100,261098230,7090,7090,7090,7090,0
20230728,110000,261098230,7090,7090,7090,7090,0
20230728,105900,261098230,7090,7090,7090,7090,0
20230728,105800,261098230,7090,7050,7090,7050,19
20230728,105700,260964120,7050,7060,7060,7050,311
20230728,105600,258769580,7070,7070,7070,7070,0
20230728,105500,258769580,7070,7070,7070,7070,0
20230728,105400,258769580,7070,7070,7070,7070,0
20230728,105300,258769580,7070,7070,7070,7070,0
20230728,105200,258769580,7070,7070,7070,7070,104
20230728,105100,258034300,7070,7070,7070,7070,1
20230728,105000,258027230,7070,7070,7070,7070,5
20230728,104900,257991880,7070,7070,7070,7070,40
20230728,104800,257709080,7090,7080,7090,7080,100
20230728,104700,257000120,7090,7080,7090,7080,2
20230728,104600,256985950,7070,7070,7070,7070,131
20230728,104500,256059780,7110,7100,7110,7100,4
20230728,104400,256031370,7070,7070,7070,7070,31
20230728,104300,255812200,7110,7110,7110,7110,0
20230728,104200,255812200,7110,7070,7110,7070,88
20230728,104100,255187400,7060,7060,7060,7060,7
20230728,104000,255137980,7070,7070,7070,7070,0
20230728,103900,255137980,7070,7070,7070,7070,178
20230728,103800,253879520,7070,7070,7070,7070,0
20230728,103700,253879520,7070,7070,7070,7070,0
20230728,103600,253879520,7070,7070,7070,7070,0
20230728,103500,253879520,7070,7070,7070,7070,1
20230728,103400,253872450,7050,7060,7060,7050,2
20230728,103300,253858340,7060,7060,7060,7060,500
20230728,103200,250328340,7060,7070,7070,7060,2
20230728,103100,250314210,7070,7070,7070,7070,1
20230728,103000,250307140,7070,7070,7070,7070,120
20230728,102900,249458740,7070,7070,7070,7070,1
20230728,102800,249451670,7070,7070,7070,7070,0
20230728,102700,249451670,7070,7070,7070,7070,0
20230728,102600,249451670,7070,7070,7070,7070,10
20230728,102500,249380970,7070,7070,7070,7070,18
20230728,102400,249253710,7070,7070,7070,7070,21
20230728,102300,249105240,7070,7070,7070,7070,1
20230728,102200,249098170,7080,7080,7080,7080,0
20230728,102100,249098170,7080,7080,7080,7080,0
20230728,102000,249098170,7080,7080,7080,7080,0
20230728,101900,249098170,7080,7080,7080,7080,0
20230728,101800,249098170,7080,7080,7080,7080,1
20230728,101700,249091090,7090,7090,7090,7090,0
20230728,101600,249091090,7090,7090,7090,7090,0
20230728,101500,249091090,7090,7090,7090,7090,1
20230728,101400,249084000,7080,7080,7090,7080,261
20230728,101300,247236110,7110,7110,7120,7110,15
20230728,101200,247129420,7110,7100,7110,7080,800
20230728,101100,241456900,7100,7050,7100,7050,2781
20230728,101000,221802660,7060,7060,7060,7060,10
20230728,100900,221732060,7030,7030,7030,7030,0
20230728,100800,221732060,7030,7030,7030,7030,0
20230728,100700,221732060,7030,7030,7030,7030,23
20230728,100600,221570370,7020,7020,7020,7020,0
20230728,100500,221570370,7020,7050,7060,7020,1100
20230728,100400,213808730,7060,7060,7060,7060,1000
20230728,100300,206748730,7060,7060,7060,7060,5
20230728,100200,206713430,7020,7020,7020,7020,49
20230728,100100,206369450,7020,7010,7050,7010,5870
20230728,100000,165182660,7010,7010,7010,7010,0
20230728,095900,165182660,7010,7010,7010,7010,0
20230728,095800,165182660,7010,7010,7010,7010,0
20230728,095700,165182660,7010,7010,7010,7010,0
20230728,095600,165182660,7010,7010,7010,7010,0
20230728,095500,165182660,7010,7010,7010,7010,0
20230728,095400,165182660,7010,7010,7010,7010,0
20230728,095300,165182660,7010,7010,7010,7010,0
20230728,095200,165182660,7010,7010,7010,7010,1
20230728,095100,165175650,6970,6970,6970,6970,0
20230728,095000,165175650,6970,7000,7000,6970,2703
20230728,094900,146264130,7010,7010,7010,7010,40
20230728,094800,145983730,7000,7000,7000,7000,0
20230728,094700,145983730,7000,7000,7000,7000,1090
20230728,094600,138353730,7020,7010,7020,7010,313
20230728,094500,136157600,7010,7010,7010,7010,739
20230728,094400,130977210,7020,7020,7020,7020,0
20230728,094300,130977210,7020,7020,7020,7020,0
20230728,094200,130977210,7020,7020,7020,7020,1
20230728,094100,130970190,7030,7040,7040,7030,23
20230728,094000,130808480,7050,7050,7050,7050,1
20230728,093900,130801430,7050,7050,7050,7050,28
20230728,093800,130604030,7050,7050,7050,7050,72
20230728,093700,130096430,7050,7050,7050,7050,1
20230728,093600,130089380,7050,7030,7050,7030,100
20230728,093500,129385980,7030,7030,7030,7030,2
20230728,093400,129371920,7000,7000,7000,7000,400
20230728,093300,126571920,7000,7000,7000,7000,300
20230728,093200,124471920,7000,7000,7000,7000,0
20230728,093100,124471920,7000,7010,7010,7000,2030
20230728,093000,110257170,7010,7020,7020,7010,583
20230728,092900,106167380,7020,7020,7020,7020,97
20230728,092800,105486440,7030,7030,7030,7030,0
20230728,092700,105486440,7030,7030,7030,7030,0
20230728,092600,105486440,7030,7030,7030,7030,1
20230728,092500,105479410,7060,7060,7060,7060,0
20230728,092400,105479410,7060,7060,7060,7060,0
20230728,092300,105479410,7060,7060,7060,7060,0
20230728,092200,105479410,7060,7040,7060,7040,1579
20230728,092100,94363170,7040,7040,7040,7040,0
20230728,092000,94363170,7040,7040,7040,7040,0
20230728,091900,94363170,7040,7010,7050,7000,717
20230728,091800,89338470,7010,7010,7010,7010,45
20230728,091700,89023020,7010,7010,7010,7010,0
20230728,091600,89023020,7010,7010,7010,7010,735
20230728,091500,83870670,7010,7010,7010,7010,2
20230728,091400,83856650,7010,7030,7030,7010,85
20230728,091300,83259730,7070,7070,7070,7030,472
20230728,091200,79934730,7070,7070,7070,7050,22
20230728,091100,79779380,7080,7080,7080,7080,0
20230728,091000,79779380,7080,7050,7080,7050,21
20230728,090900,79631300,7080,7080,7080,7080,3
20230728,090800,79610060,7050,7050,7050,7050,60
20230728,090700,79187060,7100,7070,7110,7070,1407
20230728,090600,69199130,7070,7010,7070,7010,4464
20230728,090500,37715100,6970,6970,6980,6970,164
20230728,090400,36571570,6970,6970,6970,6970,512
20230728,090300,33002930,6970,6990,6990,6970,173
20230728,090200,31796720,7020,7020,7020,7020,0
20230728,090100,31796720,7020,7000,7040,7000,1234
20230728,090000,23131360,7010,6950,7010,6950,3326