KissMeData/010170/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184900,878389705,2080,2080,2080,2080,10542
20230728,184800,878389705,2080,2080,2080,2080,0
20230728,184700,878389705,2080,2080,2080,2080,0
20230728,184600,878389705,2080,2080,2080,2080,0
20230728,184500,878389705,2080,2080,2080,2080,0
20230728,184400,878389705,2080,2080,2080,2080,0
20230728,184300,878389705,2080,2080,2080,2080,0
20230728,184200,878389705,2080,2080,2080,2080,0
20230728,184100,878389705,2080,2080,2080,2080,0
20230728,184000,878389705,2080,2080,2080,2080,0
20230728,183900,878389705,2080,2080,2080,2080,0
20230728,183800,878389705,2080,2080,2080,2080,0
20230728,183700,878389705,2080,2080,2080,2080,0
20230728,183600,878389705,2080,2080,2080,2080,0
20230728,183500,878389705,2080,2080,2080,2080,0
20230728,183400,878389705,2080,2080,2080,2080,0
20230728,183300,878389705,2080,2080,2080,2080,0
20230728,183200,878389705,2080,2080,2080,2080,0
20230728,183100,878389705,2080,2080,2080,2080,0
20230728,183000,878389705,2080,2080,2080,2080,0
20230728,182900,878389705,2080,2080,2080,2080,0
20230728,182800,878389705,2080,2080,2080,2080,0
20230728,182700,878389705,2080,2080,2080,2080,0
20230728,182600,878389705,2080,2080,2080,2080,0
20230728,182500,878389705,2080,2080,2080,2080,0
20230728,182400,878389705,2080,2080,2080,2080,0
20230728,182300,878389705,2080,2080,2080,2080,0
20230728,182200,878389705,2080,2080,2080,2080,0
20230728,182100,878389705,2080,2080,2080,2080,0
20230728,182000,878389705,2080,2080,2080,2080,0
20230728,181900,878389705,2080,2080,2080,2080,10542
20230728,181800,878389705,2080,2080,2080,2080,0
20230728,181700,878389705,2080,2080,2080,2080,0
20230728,181600,878389705,2080,2080,2080,2080,0
20230728,181500,878389705,2080,2080,2080,2080,0
20230728,181400,878389705,2080,2080,2080,2080,0
20230728,181300,878389705,2080,2080,2080,2080,0
20230728,181200,878389705,2080,2080,2080,2080,0
20230728,181100,878389705,2080,2080,2080,2080,0
20230728,181000,878389705,2080,2080,2080,2080,0
20230728,180900,878389705,2080,2080,2080,2080,0
20230728,180800,878389705,2080,2080,2080,2080,0
20230728,180700,878389705,2080,2080,2080,2080,0
20230728,180600,878389705,2080,2080,2080,2080,0
20230728,180500,878389705,2080,2080,2080,2080,0
20230728,180400,878389705,2080,2080,2080,2080,0
20230728,180300,878389705,2080,2080,2080,2080,0
20230728,180200,878389705,2080,2080,2080,2080,0
20230728,180100,878389705,2080,2080,2080,2080,0
20230728,180000,878389705,2080,2080,2080,2080,0
20230728,175900,878389705,2080,2080,2080,2080,0
20230728,175800,878389705,2080,2080,2080,2080,0
20230728,175700,878389705,2080,2080,2080,2080,0
20230728,175600,878389705,2080,2080,2080,2080,0
20230728,175500,878389705,2080,2080,2080,2080,0
20230728,175400,878389705,2080,2080,2080,2080,0
20230728,175300,878389705,2080,2080,2080,2080,0
20230728,175200,878389705,2080,2080,2080,2080,0
20230728,175100,878389705,2080,2080,2080,2080,0
20230728,175000,878389705,2080,2080,2080,2080,0
20230728,174900,878389705,2080,2080,2080,2080,10542
20230728,174800,878389705,2080,2080,2080,2080,0
20230728,174700,878389705,2080,2080,2080,2080,0
20230728,174600,878389705,2080,2080,2080,2080,0
20230728,174500,878389705,2080,2080,2080,2080,0
20230728,174400,878389705,2080,2080,2080,2080,0
20230728,174300,878389705,2080,2080,2080,2080,0
20230728,174200,878389705,2080,2080,2080,2080,0
20230728,174100,878389705,2080,2080,2080,2080,0
20230728,174000,878389705,2080,2080,2080,2080,0
20230728,173900,878389705,2080,2080,2080,2080,0
20230728,173800,878389705,2080,2080,2080,2080,0
20230728,173700,878389705,2080,2080,2080,2080,0
20230728,173600,878389705,2080,2080,2080,2080,0
20230728,173500,878389705,2080,2080,2080,2080,0
20230728,173400,878389705,2080,2080,2080,2080,0
20230728,173300,878389705,2080,2080,2080,2080,0
20230728,173200,878389705,2080,2080,2080,2080,0
20230728,173100,878389705,2080,2080,2080,2080,0
20230728,173000,878389705,2080,2080,2080,2080,0
20230728,172900,878389705,2080,2080,2080,2080,0
20230728,172800,878389705,2080,2080,2080,2080,0
20230728,172700,878389705,2080,2080,2080,2080,0
20230728,172600,878389705,2080,2080,2080,2080,0
20230728,172500,878389705,2080,2080,2080,2080,0
20230728,172400,878389705,2080,2080,2080,2080,0
20230728,172300,878389705,2080,2080,2080,2080,0
20230728,172200,878389705,2080,2080,2080,2080,0
20230728,172100,878389705,2080,2080,2080,2080,0
20230728,172000,878389705,2080,2080,2080,2080,0
20230728,171900,878389705,2080,2080,2080,2080,10542
20230728,171800,878389705,2080,2080,2080,2080,0
20230728,171700,878389705,2080,2080,2080,2080,0
20230728,171600,878389705,2080,2080,2080,2080,0
20230728,171500,878389705,2080,2080,2080,2080,0
20230728,171400,878389705,2080,2080,2080,2080,0
20230728,171300,878389705,2080,2080,2080,2080,0
20230728,171200,878389705,2080,2080,2080,2080,0
20230728,171100,878389705,2080,2080,2080,2080,0
20230728,171000,878389705,2080,2080,2080,2080,0
20230728,170900,878389705,2080,2080,2080,2080,0
20230728,170800,878389705,2080,2080,2080,2080,0
20230728,170700,878389705,2080,2080,2080,2080,0
20230728,170600,878389705,2080,2080,2080,2080,0
20230728,170500,878389705,2080,2080,2080,2080,0
20230728,170400,878389705,2080,2080,2080,2080,0
20230728,170300,878389705,2080,2080,2080,2080,0
20230728,170200,878389705,2080,2080,2080,2080,0
20230728,170100,878389705,2080,2080,2080,2080,0
20230728,170000,878389705,2080,2080,2080,2080,0
20230728,165900,878389705,2080,2080,2080,2080,0
20230728,165800,878389705,2080,2080,2080,2080,0
20230728,165700,878389705,2080,2080,2080,2080,0
20230728,165600,878389705,2080,2080,2080,2080,0
20230728,165500,878389705,2080,2080,2080,2080,0
20230728,165400,878389705,2080,2080,2080,2080,0
20230728,165300,878389705,2080,2080,2080,2080,0
20230728,165200,878389705,2080,2080,2080,2080,0
20230728,165100,878389705,2080,2080,2080,2080,0
20230728,165000,878389705,2080,2080,2080,2080,0
20230728,164900,878389705,2080,2080,2080,2080,10542
20230728,164800,878389705,2080,2080,2080,2080,0
20230728,164700,878389705,2080,2080,2080,2080,0
20230728,164600,878389705,2080,2080,2080,2080,0
20230728,164500,878389705,2080,2080,2080,2080,0
20230728,164400,878389705,2080,2080,2080,2080,0
20230728,164300,878389705,2080,2080,2080,2080,0
20230728,164200,878389705,2080,2080,2080,2080,0
20230728,164100,878389705,2080,2080,2080,2080,0
20230728,164000,878389705,2080,2080,2080,2080,0
20230728,163900,878389705,2080,2080,2080,2080,0
20230728,163800,878389705,2080,2080,2080,2080,0
20230728,163700,878389705,2080,2080,2080,2080,0
20230728,163600,878389705,2080,2080,2080,2080,0
20230728,163500,878389705,2080,2080,2080,2080,0
20230728,163400,878389705,2080,2080,2080,2080,0
20230728,163300,878389705,2080,2080,2080,2080,0
20230728,163200,878389705,2080,2080,2080,2080,0
20230728,163100,878389705,2080,2080,2080,2080,0
20230728,163000,878389705,2080,2080,2080,2080,0
20230728,162900,878389705,2080,2080,2080,2080,0
20230728,162800,878389705,2080,2080,2080,2080,0
20230728,162700,878389705,2080,2080,2080,2080,0
20230728,162600,878389705,2080,2080,2080,2080,0
20230728,162500,878389705,2080,2080,2080,2080,0
20230728,162400,878389705,2080,2080,2080,2080,0
20230728,162300,878389705,2080,2080,2080,2080,0
20230728,162200,878389705,2080,2080,2080,2080,0
20230728,162100,878389705,2080,2080,2080,2080,0
20230728,162000,878389705,2080,2080,2080,2080,0
20230728,161900,878389705,2080,2080,2080,2080,10542
20230728,161800,878389705,2080,2080,2080,2080,0
20230728,161700,878389705,2080,2080,2080,2080,0
20230728,161600,878389705,2080,2080,2080,2080,0
20230728,161500,878389705,2080,2080,2080,2080,0
20230728,161400,878389705,2080,2080,2080,2080,0
20230728,161300,878389705,2080,2080,2080,2080,0
20230728,161200,878389705,2080,2080,2080,2080,0
20230728,161100,878389705,2080,2080,2080,2080,0
20230728,161000,878389705,2080,2080,2080,2080,0
20230728,160900,878389705,2080,2080,2080,2080,0
20230728,160800,878389705,2080,2080,2080,2080,0
20230728,160700,878389705,2080,2080,2080,2080,0
20230728,160600,878389705,2080,2080,2080,2080,0
20230728,160500,878389705,2080,2080,2080,2080,0
20230728,160400,878389705,2080,2080,2080,2080,0
20230728,160300,878389705,2080,2080,2080,2080,0
20230728,160200,878389705,2080,2080,2080,2080,0
20230728,160100,878389705,2080,2080,2080,2080,0
20230728,160000,878389705,2080,2080,2080,2080,0
20230728,155900,878389705,2080,2080,2080,2080,0
20230728,155800,878389705,2080,2080,2080,2080,0
20230728,155700,878389705,2080,2080,2080,2080,0
20230728,155600,878389705,2080,2080,2080,2080,0
20230728,155500,878389705,2080,2080,2080,2080,0
20230728,155400,878389705,2080,2080,2080,2080,0
20230728,155300,878389705,2080,2080,2080,2080,0
20230728,155200,878389705,2080,2080,2080,2080,0
20230728,155100,878389705,2080,2080,2080,2080,0
20230728,155000,878389705,2080,2080,2080,2080,0
20230728,154900,878389705,2080,2080,2080,2080,10542
20230728,154800,878389705,2080,2080,2080,2080,0
20230728,154700,878389705,2080,2080,2080,2080,0
20230728,154600,878389705,2080,2080,2080,2080,0
20230728,154500,878389705,2080,2080,2080,2080,0
20230728,154400,878389705,2080,2080,2080,2080,0
20230728,154300,878389705,2080,2080,2080,2080,0
20230728,154200,878389705,2080,2080,2080,2080,0
20230728,154100,878389705,2080,2080,2080,2080,0
20230728,154000,878389705,2080,2080,2080,2080,0
20230728,153900,878389705,2080,2080,2080,2080,0
20230728,153800,878389705,2080,2080,2080,2080,0
20230728,153700,878389705,2080,2080,2080,2080,0
20230728,153600,878389705,2080,2080,2080,2080,0
20230728,153500,878389705,2080,2080,2080,2080,0
20230728,153400,878389705,2080,2080,2080,2080,0
20230728,153300,878389705,2080,2080,2080,2080,0
20230728,153200,878389705,2080,2080,2080,2080,0
20230728,153100,878389705,2080,2080,2080,2080,0
20230728,153000,878389705,2080,2080,2080,2080,10542
20230728,152900,856462345,2085,2085,2085,2085,0
20230728,152800,856462345,2085,2085,2085,2085,0
20230728,152700,856462345,2085,2085,2085,2085,0
20230728,152600,856462345,2085,2085,2085,2085,0
20230728,152500,856462345,2085,2085,2085,2085,0
20230728,152400,856462345,2085,2085,2085,2085,0
20230728,152300,856462345,2085,2085,2085,2085,0
20230728,152200,856462345,2085,2085,2085,2085,0
20230728,152100,856462345,2085,2085,2085,2085,0
20230728,152000,856462345,2085,2085,2085,2085,0
20230728,151900,856462345,2085,2085,2085,2085,510
20230728,151800,855398995,2085,2085,2085,2085,1385
20230728,151700,852511270,2085,2085,2085,2085,1981
20230728,151600,848380885,2080,2085,2085,2080,2048
20230728,151500,844115550,2080,2085,2085,2080,790
20230728,151400,842468650,2085,2080,2085,2080,1776
20230728,151300,838768835,2080,2080,2080,2080,579
20230728,151200,837564515,2080,2075,2080,2075,1200
20230728,151100,835069020,2075,2080,2085,2075,3722
20230728,151000,827325430,2080,2080,2080,2080,1
20230728,150900,827323350,2085,2080,2085,2080,212
20230728,150800,826882385,2085,2085,2085,2085,0
20230728,150700,826882385,2085,2080,2085,2080,509
20230728,150600,825823620,2085,2085,2085,2085,0
20230728,150500,825823620,2085,2085,2085,2085,0
20230728,150400,825823620,2085,2080,2085,2080,271
20230728,150300,825259925,2080,2080,2080,2080,563
20230728,150200,824088885,2080,2080,2080,2080,4543
20230728,150100,814639445,2080,2080,2080,2080,3932
20230728,150000,806460885,2080,2085,2085,2080,55
20230728,145900,806346460,2080,2085,2085,2080,4
20230728,145800,806338125,2080,2085,2085,2080,32
20230728,145700,806271410,2085,2085,2090,2085,231
20230728,145600,805789770,2090,2090,2090,2090,20
20230728,145500,805747970,2085,2085,2085,2085,500
20230728,145400,804705470,2090,2090,2090,2090,1
20230728,145300,804703380,2085,2085,2085,2085,300
20230728,145200,804077880,2090,2090,2090,2090,151
20230728,145100,803762290,2085,2085,2085,2085,0
20230728,145000,803762290,2085,2085,2085,2085,258
20230728,144900,803224360,2085,2085,2085,2085,110
20230728,144800,802995010,2085,2085,2085,2085,1135
20230728,144700,800628535,2090,2090,2090,2090,1
20230728,144600,800626445,2085,2085,2085,2085,997
20230728,144500,798547700,2085,2085,2085,2085,5
20230728,144400,798537275,2090,2085,2090,2085,8223
20230728,144300,781392315,2090,2090,2090,2090,0
20230728,144200,781392315,2090,2090,2090,2090,1000
20230728,144100,779302315,2090,2085,2090,2085,2178
20230728,144000,774759185,2085,2080,2085,2080,1002
20230728,143900,772675020,2085,2085,2085,2085,974
20230728,143800,770644230,2090,2090,2090,2090,0
20230728,143700,770644230,2090,2090,2090,2090,0
20230728,143600,770644230,2090,2090,2090,2090,30
20230728,143500,770581530,2090,2090,2090,2090,20
20230728,143400,770539730,2085,2085,2085,2085,1
20230728,143300,770537645,2090,2090,2090,2090,97
20230728,143200,770334915,2090,2090,2090,2090,0
20230728,143100,770334915,2090,2085,2090,2085,650
20230728,143000,768979165,2085,2085,2085,2085,2755
20230728,142900,763234990,2085,2080,2085,2080,1795
20230728,142800,759496770,2075,2075,2075,2075,0
20230728,142700,759496770,2075,2085,2085,2075,91
20230728,142600,759307835,2080,2080,2080,2080,0
20230728,142500,759307835,2080,2080,2080,2075,3956
20230728,142400,751089065,2080,2080,2080,2080,0
20230728,142300,751089065,2080,2080,2080,2080,376
20230728,142200,750306985,2080,2080,2080,2080,0
20230728,142100,750306985,2080,2080,2080,2080,51
20230728,142000,750200905,2080,2080,2080,2080,2516
20230728,141900,744967625,2090,2090,2090,2090,0
20230728,141800,744967625,2090,2090,2090,2090,0
20230728,141700,744967625,2090,2090,2090,2090,2
20230728,141600,744963445,2085,2085,2085,2085,199
20230728,141500,744548530,2085,2080,2085,2080,6737
20230728,141400,730506285,2080,2085,2085,2080,2520
20230728,141300,725264585,2085,2080,2085,2080,324
20230728,141200,724590660,2085,2085,2085,2085,20
20230728,141100,724548960,2085,2085,2085,2085,70
20230728,141000,724403010,2085,2085,2085,2085,254
20230728,140900,723873420,2085,2085,2085,2085,0
20230728,140800,723873420,2085,2085,2085,2085,351
20230728,140700,723141585,2085,2085,2085,2085,1605
20230728,140600,719795160,2085,2085,2085,2085,0
20230728,140500,719795160,2085,2085,2085,2085,10
20230728,140400,719774310,2085,2085,2085,2085,0
20230728,140300,719774310,2085,2085,2085,2085,0
20230728,140200,719774310,2085,2085,2085,2085,100
20230728,140100,719565810,2085,2080,2085,2080,2
20230728,140000,719561645,2080,2080,2080,2080,0
20230728,135900,719561645,2080,2080,2080,2080,0
20230728,135800,719561645,2080,2080,2080,2080,0
20230728,135700,719561645,2080,2080,2080,2080,0
20230728,135600,719561645,2080,2080,2080,2080,460
20230728,135500,718604845,2085,2085,2085,2085,0
20230728,135400,718604845,2085,2085,2085,2085,0
20230728,135300,718604845,2085,2085,2085,2085,0
20230728,135200,718604845,2085,2085,2085,2085,1000
20230728,135100,716519845,2080,2085,2085,2080,1490
20230728,135000,713415695,2085,2085,2085,2085,0
20230728,134900,713415695,2085,2085,2085,2085,100
20230728,134800,713207195,2080,2080,2080,2080,0
20230728,134700,713207195,2080,2080,2080,2080,0
20230728,134600,713207195,2080,2080,2080,2080,0
20230728,134500,713207195,2080,2080,2080,2080,0
20230728,134400,713207195,2080,2085,2085,2080,322
20230728,134300,712536295,2085,2085,2085,2085,94
20230728,134200,712340305,2090,2090,2090,2090,0
20230728,134100,712340305,2090,2090,2090,2090,0
20230728,134000,712340305,2090,2090,2090,2090,0
20230728,133900,712340305,2090,2090,2090,2090,300
20230728,133800,711713305,2080,2080,2080,2080,0
20230728,133700,711713305,2080,2080,2080,2080,0
20230728,133600,711713305,2080,2080,2080,2080,0
20230728,133500,711713305,2080,2080,2080,2080,0
20230728,133400,711713305,2080,2080,2080,2080,0
20230728,133300,711713305,2080,2080,2080,2080,2
20230728,133200,711709145,2085,2090,2090,2085,11
20230728,133100,711686205,2085,2085,2085,2085,2386
20230728,133000,706711395,2080,2080,2080,2080,500
20230728,132900,705671395,2080,2070,2080,2070,2381
20230728,132800,700731630,2070,2075,2075,2070,466
20230728,132700,699764930,2075,2080,2080,2075,450
20230728,132600,698830880,2080,2080,2080,2080,100
20230728,132500,698622880,2085,2085,2085,2085,0
20230728,132400,698622880,2085,2085,2085,2085,0
20230728,132300,698622880,2085,2085,2085,2085,0
20230728,132200,698622880,2085,2085,2085,2085,0
20230728,132100,698622880,2085,2085,2085,2085,1
20230728,132000,698620795,2080,2080,2080,2080,1000
20230728,131900,696540795,2080,2080,2080,2080,72
20230728,131800,696391035,2075,2075,2075,2075,20
20230728,131700,696349535,2070,2070,2070,2070,0
20230728,131600,696349535,2070,2070,2070,2070,0
20230728,131500,696349535,2070,2085,2085,2070,5009
20230728,131400,685956090,2085,2085,2090,2085,2638
20230728,131300,680447860,2085,2085,2085,2085,100
20230728,131200,680239360,2085,2085,2085,2085,101
20230728,131100,680028775,2085,2085,2085,2085,190
20230728,131000,679632625,2085,2085,2085,2085,200
20230728,130900,679215625,2085,2085,2085,2085,0
20230728,130800,679215625,2085,2085,2085,2085,0
20230728,130700,679215625,2085,2085,2085,2085,0
20230728,130600,679215625,2085,2085,2085,2085,0
20230728,130500,679215625,2085,2085,2085,2085,0
20230728,130400,679215625,2085,2085,2085,2085,501
20230728,130300,678171040,2085,2085,2085,2085,3
20230728,130200,678164785,2090,2090,2090,2090,0
20230728,130100,678164785,2090,2085,2090,2085,1510
20230728,130000,675008935,2090,2090,2090,2090,1
20230728,125900,675006845,2075,2090,2090,2075,214
20230728,125800,674559795,2090,2070,2090,2070,1203
20230728,125700,672055585,2070,2080,2080,2070,5000
20230728,125600,661684735,2080,2090,2090,2075,7809
20230728,125500,645415695,2090,2090,2090,2090,5
20230728,125400,645405245,2090,2090,2090,2090,54
20230728,125300,645292385,2095,2095,2095,2095,4
20230728,125200,645284005,2090,2090,2090,2090,500
20230728,125100,644239005,2090,2090,2090,2090,0
20230728,125000,644239005,2090,2090,2090,2090,501
20230728,124900,643191915,2080,2080,2080,2080,2635
20230728,124800,637711115,2080,2085,2085,2080,700
20230728,124700,636253675,2085,2085,2085,2085,0
20230728,124600,636253675,2085,2085,2085,2085,0
20230728,124500,636253675,2085,2085,2085,2085,1
20230728,124400,636251590,2085,2085,2090,2085,589
20230728,124300,635020810,2090,2085,2090,2085,201
20230728,124200,634600725,2090,2090,2090,2090,5
20230728,124100,634590275,2085,2090,2090,2085,249
20230728,124000,634070110,2090,2090,2090,2090,100
20230728,123900,633861110,2085,2090,2090,2085,10996
20230728,123800,610920190,2095,2095,2095,2095,53
20230728,123700,610809155,2095,2095,2095,2095,100
20230728,123600,610599655,2090,2090,2095,2085,17939
20230728,123500,573156670,2095,2095,2095,2095,1
20230728,123400,573154575,2095,2095,2095,2095,400
20230728,123300,572316575,2100,2100,2100,2100,1
20230728,123200,572314475,2095,2100,2100,2095,147
20230728,123100,572005795,2100,2095,2100,2095,425
20230728,123000,571115400,2095,2095,2095,2095,20
20230728,122900,571073500,2090,2095,2095,2090,4455
20230728,122800,561752590,2095,2095,2095,2095,592
20230728,122700,560512350,2095,2095,2095,2095,1000
20230728,122600,558417350,2100,2100,2100,2100,0
20230728,122500,558417350,2100,2095,2100,2095,979
20230728,122400,556365845,2095,2095,2095,2095,0
20230728,122300,556365845,2095,2095,2095,2095,421
20230728,122200,555483850,2100,2100,2100,2100,300
20230728,122100,554853850,2100,2100,2100,2100,0
20230728,122000,554853850,2100,2100,2100,2100,0
20230728,121900,554853850,2100,2100,2100,2100,0
20230728,121800,554853850,2100,2100,2100,2100,300
20230728,121700,554223850,2100,2100,2100,2100,110
20230728,121600,553992850,2095,2095,2095,2095,487
20230728,121500,552972585,2095,2095,2095,2095,729
20230728,121400,551445330,2095,2100,2100,2095,112
20230728,121300,551210190,2100,2100,2100,2100,0
20230728,121200,551210190,2100,2090,2100,2090,410
20230728,121100,550353190,2095,2095,2095,2095,0
20230728,121000,550353190,2095,2095,2095,2095,0
20230728,120900,550353190,2095,2095,2095,2095,0
20230728,120800,550353190,2095,2090,2095,2090,12017
20230728,120700,525177675,2095,2095,2095,2095,0
20230728,120600,525177675,2095,2095,2095,2095,95
20230728,120500,524978650,2090,2090,2090,2090,107
20230728,120400,524755020,2095,2095,2095,2095,110
20230728,120300,524524570,2090,2090,2090,2090,610
20230728,120200,523249670,2095,2095,2095,2095,200
20230728,120100,522830670,2095,2095,2095,2095,508
20230728,120000,521766410,2100,2100,2100,2100,0
20230728,115900,521766410,2100,2100,2100,2100,0
20230728,115800,521766410,2100,2100,2100,2100,1
20230728,115700,521764310,2100,2095,2100,2095,733
20230728,115600,520228625,2095,2095,2095,2095,777
20230728,115500,518600810,2095,2095,2095,2095,2777
20230728,115400,512782995,2095,2090,2095,2090,1320
20230728,115300,510024095,2090,2090,2090,2090,0
20230728,115200,510024095,2090,2090,2090,2090,1
20230728,115100,510022005,2095,2095,2095,2095,50
20230728,115000,509917255,2100,2100,2100,2100,0
20230728,114900,509917255,2100,2100,2100,2100,100
20230728,114800,509707255,2100,2100,2100,2100,501
20230728,114700,508655155,2100,2100,2100,2100,31
20230728,114600,508590055,2100,2095,2100,2090,102
20230728,114500,508376415,2095,2095,2095,2095,205
20230728,114400,507946940,2095,2095,2095,2095,1619
20230728,114300,504555135,2095,2095,2095,2095,0
20230728,114200,504555135,2095,2095,2095,2095,0
20230728,114100,504555135,2095,2095,2095,2095,13
20230728,114000,504527900,2090,2095,2095,2090,548
20230728,113900,503381190,2095,2095,2095,2095,732
20230728,113800,501847650,2095,2095,2095,2095,21
20230728,113700,501803655,2090,2090,2090,2090,0
20230728,113600,501803655,2090,2090,2090,2090,130
20230728,113500,501531955,2090,2090,2090,2090,0
20230728,113400,501531955,2090,2090,2090,2090,0
20230728,113300,501531955,2090,2090,2090,2090,10
20230728,113200,501511055,2085,2085,2085,2085,200
20230728,113100,501094055,2095,2100,2100,2095,12
20230728,113000,501068865,2095,2095,2095,2095,4526
20230728,112900,491586895,2095,2095,2095,2095,10
20230728,112800,491565945,2090,2090,2090,2090,100
20230728,112700,491356945,2095,2095,2095,2095,50
20230728,112600,491252195,2095,2095,2095,2095,80
20230728,112500,491084595,2095,2095,2095,2095,20
20230728,112400,491042695,2095,2095,2095,2095,70
20230728,112300,490896045,2095,2095,2095,2095,0
20230728,112200,490896045,2095,2090,2095,2090,415
20230728,112100,490028645,2090,2090,2090,2090,1952
20230728,112000,485948965,2090,2080,2090,2080,1001
20230728,111900,483856985,2090,2090,2090,2090,800
20230728,111800,482184985,2090,2090,2090,2090,0
20230728,111700,482184985,2090,2090,2090,2090,360
20230728,111600,481432585,2090,2095,2095,2080,4020
20230728,111500,473070735,2080,2095,2095,2080,10339
20230728,111400,451523060,2100,2100,2100,2100,0
20230728,111300,451523060,2100,2100,2100,2100,0
20230728,111200,451523060,2100,2100,2100,2100,0
20230728,111100,451523060,2100,2095,2100,2095,10
20230728,111000,451502065,2095,2090,2095,2090,662
20230728,110900,450116885,2100,2100,2100,2100,50
20230728,110800,450011885,2100,2095,2100,2095,560
20230728,110700,448838635,2095,2090,2095,2090,3503
20230728,110600,441517315,2090,2090,2090,2090,20
20230728,110500,441475515,2090,2090,2090,2090,0
20230728,110400,441475515,2090,2090,2090,2090,0
20230728,110300,441475515,2090,2085,2090,2085,747
20230728,110200,439916510,2090,2085,2090,2085,41
20230728,110100,439830975,2085,2090,2090,2085,4364
20230728,110000,430731970,2095,2095,2095,2090,2012
20230728,105900,426526830,2100,2100,2100,2100,0
20230728,105800,426526830,2100,2095,2100,2090,52
20230728,105700,426417850,2095,2095,2095,2095,3667
20230728,105600,418735485,2100,2100,2100,2100,6
20230728,105500,418722885,2100,2100,2100,2100,3
20230728,105400,418716585,2100,2100,2100,2100,505
20230728,105300,417656085,2100,2100,2100,2100,3006
20230728,105200,411343485,2100,2100,2100,2100,0
20230728,105100,411343485,2100,2100,2100,2100,11
20230728,105000,411320385,2095,2090,2095,2090,1740
20230728,104900,407676985,2100,2100,2100,2100,47
20230728,104800,407578285,2100,2100,2100,2100,10
20230728,104700,407557285,2100,2100,2100,2100,15
20230728,104600,407525785,2100,2095,2100,2095,672
20230728,104500,406117940,2095,2095,2095,2095,0
20230728,104400,406117940,2095,2095,2095,2095,1030
20230728,104300,403960090,2100,2095,2100,2095,3766
20230728,104200,396068990,2090,2090,2090,2090,0
20230728,104100,396068990,2090,2090,2090,2090,0
20230728,104000,396068990,2090,2095,2095,2090,983
20230728,103900,394009705,2090,2100,2100,2090,10871
20230728,103800,371279795,2100,2100,2100,2090,450
20230728,103700,370337745,2100,2100,2100,2100,0
20230728,103600,370337745,2100,2100,2100,2100,316
20230728,103500,369674145,2100,2095,2100,2095,178
20230728,103400,369300945,2095,2100,2100,2095,697
20230728,103300,367840650,2100,2100,2100,2100,101
20230728,103200,367628550,2100,2100,2105,2100,5431
20230728,103100,356223445,2100,2100,2100,2100,400
20230728,103000,355383445,2100,2095,2100,2090,1121
20230728,102900,353031345,2095,2100,2100,2095,1349
20230728,102800,350205185,2095,2095,2095,2095,0
20230728,102700,350205185,2095,2100,2100,2090,1612
20230728,102600,346824540,2100,2095,2100,2095,216
20230728,102500,346372015,2095,2095,2095,2090,1536
20230728,102400,343154945,2095,2100,2100,2095,528
20230728,102300,342046150,2100,2100,2100,2100,4515
20230728,102200,332564650,2100,2100,2100,2100,1383
20230728,102100,329660350,2100,2095,2100,2095,11032
20230728,102000,306548245,2095,2090,2095,2090,10366
20230728,101900,284883300,2090,2090,2090,2090,4
20230728,101800,284874940,2090,2085,2090,2085,6515
20230728,101700,271291150,2090,2085,2090,2085,2542
20230728,101600,265991075,2085,2085,2085,2085,10064
20230728,101500,245007635,2085,2085,2085,2085,0
20230728,101400,245007635,2085,2085,2085,2085,0
20230728,101300,245007635,2085,2080,2085,2080,776
20230728,101200,243393550,2085,2085,2085,2085,5
20230728,101100,243383125,2080,2080,2080,2080,1917
20230728,101000,239395765,2080,2080,2080,2080,25
20230728,100900,239343765,2080,2080,2080,2080,0
20230728,100800,239343765,2080,2075,2080,2070,90
20230728,100700,239157450,2075,2075,2075,2075,25
20230728,100600,239105575,2075,2075,2075,2075,100
20230728,100500,238898075,2080,2070,2080,2070,594
20230728,100400,237668485,2075,2075,2075,2075,0
20230728,100300,237668485,2075,2080,2080,2075,178
20230728,100200,237299130,2080,2080,2080,2080,697
20230728,100100,235849370,2080,2080,2080,2080,6
20230728,100000,235836890,2080,2075,2080,2075,1789
20230728,095900,232124710,2075,2075,2075,2075,30
20230728,095800,232062460,2075,2075,2075,2075,0
20230728,095700,232062460,2075,2075,2075,2070,1194
20230728,095600,229589465,2080,2080,2080,2080,0
20230728,095500,229589465,2080,2075,2080,2075,1008
20230728,095400,227497850,2080,2075,2080,2075,2114
20230728,095300,223111295,2080,2080,2080,2080,200
20230728,095200,222695295,2085,2080,2085,2080,201
20230728,095100,222277210,2085,2085,2085,2085,479
20230728,095000,221278495,2085,2080,2085,2080,1183
20230728,094900,218817850,2085,2090,2090,2085,39
20230728,094800,218736530,2085,2090,2090,2085,907
20230728,094700,216840905,2095,2090,2095,2090,5
20230728,094600,216830450,2090,2095,2100,2090,3247
20230728,094500,210031815,2095,2090,2095,2090,194
20230728,094400,209625475,2090,2090,2090,2090,1321
20230728,094300,206864585,2090,2085,2090,2085,6
20230728,094200,206852070,2090,2090,2090,2090,0
20230728,094100,206852070,2090,2090,2090,2085,70
20230728,094000,206705855,2095,2090,2095,2085,566
20230728,093900,205523115,2090,2085,2090,2085,1101
20230728,093800,203225935,2085,2085,2085,2060,15525
20230728,093700,171094185,2085,2075,2085,2075,1831
20230728,093600,167278030,2075,2085,2085,2070,4691
20230728,093500,157555800,2080,2085,2085,2075,550
20230728,093400,156411820,2085,2080,2085,2080,161
20230728,093300,156076795,2085,2085,2085,2085,1
20230728,093200,156074710,2085,2085,2085,2085,462
20230728,093100,155111440,2085,2085,2085,2080,2789
20230728,093000,149298215,2080,2080,2085,2080,1672
20230728,092900,145820325,2080,2080,2080,2080,64
20230728,092800,145687205,2080,2080,2080,2075,1153
20230728,092700,143289005,2080,2080,2080,2065,6732
20230728,092600,129286525,2080,2075,2080,2065,2396
20230728,092500,124318395,2070,2070,2070,2070,626
20230728,092400,123022575,2070,2055,2070,2055,706
20230728,092300,121565200,2065,2055,2065,2055,9
20230728,092200,121546695,2055,2055,2065,2055,1009
20230728,092100,119464020,2055,2055,2055,2055,3324
20230728,092000,112633200,2055,2060,2060,2055,4111
20230728,091900,104179575,2065,2060,2065,2060,19
20230728,091800,104140410,2065,2055,2065,2055,1444
20230728,091700,101165060,2055,2055,2060,2055,1034
20230728,091600,99040090,2060,2065,2065,2060,937
20230728,091500,97107350,2055,2060,2065,2055,63
20230728,091400,96977575,2060,2060,2065,2055,5011
20230728,091300,86654545,2060,2050,2060,2050,5319
20230728,091200,75747465,2055,2050,2055,2040,6623
20230728,091100,62182110,2050,2050,2055,2050,622
20230728,091000,60906960,2050,2050,2050,2050,18
20230728,090900,60870060,2050,2045,2055,2045,1191
20230728,090800,58426025,2045,2040,2055,2040,505
20230728,090700,57388435,2040,2040,2040,2040,373
20230728,090600,56627515,2040,2045,2050,2040,492
20230728,090500,55620005,2040,2045,2045,2040,4314
20230728,090400,46818360,2040,2055,2055,2040,1275
20230728,090300,44212450,2045,2045,2045,2045,1
20230728,090200,44210405,2045,2045,2050,2045,1160
20230728,090100,41837705,2045,2025,2045,2025,2336
20230728,090000,37079255,2020,2020,2040,2020,17938