KissMeData/012790/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185300,188894300,7250,7250,7250,7250,358
20230728,185200,188894300,7250,7250,7250,7250,0
20230728,185100,188894300,7250,7250,7250,7250,0
20230728,185000,188894300,7250,7250,7250,7250,0
20230728,184900,188894300,7250,7250,7250,7250,0
20230728,184800,188894300,7250,7250,7250,7250,0
20230728,184700,188894300,7250,7250,7250,7250,0
20230728,184600,188894300,7250,7250,7250,7250,0
20230728,184500,188894300,7250,7250,7250,7250,0
20230728,184400,188894300,7250,7250,7250,7250,0
20230728,184300,188894300,7250,7250,7250,7250,0
20230728,184200,188894300,7250,7250,7250,7250,0
20230728,184100,188894300,7250,7250,7250,7250,0
20230728,184000,188894300,7250,7250,7250,7250,0
20230728,183900,188894300,7250,7250,7250,7250,0
20230728,183800,188894300,7250,7250,7250,7250,0
20230728,183700,188894300,7250,7250,7250,7250,0
20230728,183600,188894300,7250,7250,7250,7250,0
20230728,183500,188894300,7250,7250,7250,7250,0
20230728,183400,188894300,7250,7250,7250,7250,0
20230728,183300,188894300,7250,7250,7250,7250,0
20230728,183200,188894300,7250,7250,7250,7250,0
20230728,183100,188894300,7250,7250,7250,7250,0
20230728,183000,188894300,7250,7250,7250,7250,0
20230728,182900,188894300,7250,7250,7250,7250,0
20230728,182800,188894300,7250,7250,7250,7250,0
20230728,182700,188894300,7250,7250,7250,7250,0
20230728,182600,188894300,7250,7250,7250,7250,0
20230728,182500,188894300,7250,7250,7250,7250,0
20230728,182400,188894300,7250,7250,7250,7250,0
20230728,182300,188894300,7250,7250,7250,7250,358
20230728,182200,188894300,7250,7250,7250,7250,0
20230728,182100,188894300,7250,7250,7250,7250,0
20230728,182000,188894300,7250,7250,7250,7250,0
20230728,181900,188894300,7250,7250,7250,7250,0
20230728,181800,188894300,7250,7250,7250,7250,0
20230728,181700,188894300,7250,7250,7250,7250,0
20230728,181600,188894300,7250,7250,7250,7250,0
20230728,181500,188894300,7250,7250,7250,7250,0
20230728,181400,188894300,7250,7250,7250,7250,0
20230728,181300,188894300,7250,7250,7250,7250,0
20230728,181200,188894300,7250,7250,7250,7250,0
20230728,181100,188894300,7250,7250,7250,7250,0
20230728,181000,188894300,7250,7250,7250,7250,0
20230728,180900,188894300,7250,7250,7250,7250,0
20230728,180800,188894300,7250,7250,7250,7250,0
20230728,180700,188894300,7250,7250,7250,7250,0
20230728,180600,188894300,7250,7250,7250,7250,0
20230728,180500,188894300,7250,7250,7250,7250,0
20230728,180400,188894300,7250,7250,7250,7250,0
20230728,180300,188894300,7250,7250,7250,7250,0
20230728,180200,188894300,7250,7250,7250,7250,0
20230728,180100,188894300,7250,7250,7250,7250,0
20230728,180000,188894300,7250,7250,7250,7250,0
20230728,175900,188894300,7250,7250,7250,7250,0
20230728,175800,188894300,7250,7250,7250,7250,0
20230728,175700,188894300,7250,7250,7250,7250,0
20230728,175600,188894300,7250,7250,7250,7250,0
20230728,175500,188894300,7250,7250,7250,7250,0
20230728,175400,188894300,7250,7250,7250,7250,0
20230728,175300,188894300,7250,7250,7250,7250,358
20230728,175200,188894300,7250,7250,7250,7250,0
20230728,175100,188894300,7250,7250,7250,7250,0
20230728,175000,188894300,7250,7250,7250,7250,0
20230728,174900,188894300,7250,7250,7250,7250,0
20230728,174800,188894300,7250,7250,7250,7250,0
20230728,174700,188894300,7250,7250,7250,7250,0
20230728,174600,188894300,7250,7250,7250,7250,0
20230728,174500,188894300,7250,7250,7250,7250,0
20230728,174400,188894300,7250,7250,7250,7250,0
20230728,174300,188894300,7250,7250,7250,7250,0
20230728,174200,188894300,7250,7250,7250,7250,0
20230728,174100,188894300,7250,7250,7250,7250,0
20230728,174000,188894300,7250,7250,7250,7250,0
20230728,173900,188894300,7250,7250,7250,7250,0
20230728,173800,188894300,7250,7250,7250,7250,0
20230728,173700,188894300,7250,7250,7250,7250,0
20230728,173600,188894300,7250,7250,7250,7250,0
20230728,173500,188894300,7250,7250,7250,7250,0
20230728,173400,188894300,7250,7250,7250,7250,0
20230728,173300,188894300,7250,7250,7250,7250,0
20230728,173200,188894300,7250,7250,7250,7250,0
20230728,173100,188894300,7250,7250,7250,7250,0
20230728,173000,188894300,7250,7250,7250,7250,0
20230728,172900,188894300,7250,7250,7250,7250,0
20230728,172800,188894300,7250,7250,7250,7250,0
20230728,172700,188894300,7250,7250,7250,7250,0
20230728,172600,188894300,7250,7250,7250,7250,0
20230728,172500,188894300,7250,7250,7250,7250,0
20230728,172400,188894300,7250,7250,7250,7250,0
20230728,172300,188894300,7250,7250,7250,7250,358
20230728,172200,188894300,7250,7250,7250,7250,0
20230728,172100,188894300,7250,7250,7250,7250,0
20230728,172000,188894300,7250,7250,7250,7250,0
20230728,171900,188894300,7250,7250,7250,7250,0
20230728,171800,188894300,7250,7250,7250,7250,0
20230728,171700,188894300,7250,7250,7250,7250,0
20230728,171600,188894300,7250,7250,7250,7250,0
20230728,171500,188894300,7250,7250,7250,7250,0
20230728,171400,188894300,7250,7250,7250,7250,0
20230728,171300,188894300,7250,7250,7250,7250,0
20230728,171200,188894300,7250,7250,7250,7250,0
20230728,171100,188894300,7250,7250,7250,7250,0
20230728,171000,188894300,7250,7250,7250,7250,0
20230728,170900,188894300,7250,7250,7250,7250,0
20230728,170800,188894300,7250,7250,7250,7250,0
20230728,170700,188894300,7250,7250,7250,7250,0
20230728,170600,188894300,7250,7250,7250,7250,0
20230728,170500,188894300,7250,7250,7250,7250,0
20230728,170400,188894300,7250,7250,7250,7250,0
20230728,170300,188894300,7250,7250,7250,7250,0
20230728,170200,188894300,7250,7250,7250,7250,0
20230728,170100,188894300,7250,7250,7250,7250,0
20230728,170000,188894300,7250,7250,7250,7250,0
20230728,165900,188894300,7250,7250,7250,7250,0
20230728,165800,188894300,7250,7250,7250,7250,0
20230728,165700,188894300,7250,7250,7250,7250,0
20230728,165600,188894300,7250,7250,7250,7250,0
20230728,165500,188894300,7250,7250,7250,7250,0
20230728,165400,188894300,7250,7250,7250,7250,0
20230728,165300,188894300,7250,7250,7250,7250,358
20230728,165200,188894300,7250,7250,7250,7250,0
20230728,165100,188894300,7250,7250,7250,7250,0
20230728,165000,188894300,7250,7250,7250,7250,0
20230728,164900,188894300,7250,7250,7250,7250,0
20230728,164800,188894300,7250,7250,7250,7250,0
20230728,164700,188894300,7250,7250,7250,7250,0
20230728,164600,188894300,7250,7250,7250,7250,0
20230728,164500,188894300,7250,7250,7250,7250,0
20230728,164400,188894300,7250,7250,7250,7250,0
20230728,164300,188894300,7250,7250,7250,7250,0
20230728,164200,188894300,7250,7250,7250,7250,0
20230728,164100,188894300,7250,7250,7250,7250,0
20230728,164000,188894300,7250,7250,7250,7250,0
20230728,163900,188894300,7250,7250,7250,7250,0
20230728,163800,188894300,7250,7250,7250,7250,0
20230728,163700,188894300,7250,7250,7250,7250,0
20230728,163600,188894300,7250,7250,7250,7250,0
20230728,163500,188894300,7250,7250,7250,7250,0
20230728,163400,188894300,7250,7250,7250,7250,0
20230728,163300,188894300,7250,7250,7250,7250,0
20230728,163200,188894300,7250,7250,7250,7250,0
20230728,163100,188894300,7250,7250,7250,7250,0
20230728,163000,188894300,7250,7250,7250,7250,0
20230728,162900,188894300,7250,7250,7250,7250,0
20230728,162800,188894300,7250,7250,7250,7250,0
20230728,162700,188894300,7250,7250,7250,7250,0
20230728,162600,188894300,7250,7250,7250,7250,0
20230728,162500,188894300,7250,7250,7250,7250,0
20230728,162400,188894300,7250,7250,7250,7250,0
20230728,162300,188894300,7250,7250,7250,7250,358
20230728,162200,188894300,7250,7250,7250,7250,0
20230728,162100,188894300,7250,7250,7250,7250,0
20230728,162000,188894300,7250,7250,7250,7250,0
20230728,161900,188894300,7250,7250,7250,7250,0
20230728,161800,188894300,7250,7250,7250,7250,0
20230728,161700,188894300,7250,7250,7250,7250,0
20230728,161600,188894300,7250,7250,7250,7250,0
20230728,161500,188894300,7250,7250,7250,7250,0
20230728,161400,188894300,7250,7250,7250,7250,0
20230728,161300,188894300,7250,7250,7250,7250,0
20230728,161200,188894300,7250,7250,7250,7250,0
20230728,161100,188894300,7250,7250,7250,7250,0
20230728,161000,188894300,7250,7250,7250,7250,0
20230728,160900,188894300,7250,7250,7250,7250,0
20230728,160800,188894300,7250,7250,7250,7250,0
20230728,160700,188894300,7250,7250,7250,7250,0
20230728,160600,188894300,7250,7250,7250,7250,0
20230728,160500,188894300,7250,7250,7250,7250,0
20230728,160400,188894300,7250,7250,7250,7250,0
20230728,160300,188894300,7250,7250,7250,7250,0
20230728,160200,188894300,7250,7250,7250,7250,0
20230728,160100,188894300,7250,7250,7250,7250,0
20230728,160000,188894300,7250,7250,7250,7250,0
20230728,155900,188894300,7250,7250,7250,7250,0
20230728,155800,188894300,7250,7250,7250,7250,0
20230728,155700,188894300,7250,7250,7250,7250,0
20230728,155600,188894300,7250,7250,7250,7250,0
20230728,155500,188894300,7250,7250,7250,7250,0
20230728,155400,188894300,7250,7250,7250,7250,0
20230728,155300,188894300,7250,7250,7250,7250,358
20230728,155200,188894300,7250,7250,7250,7250,0
20230728,155100,188894300,7250,7250,7250,7250,0
20230728,155000,188894300,7250,7250,7250,7250,0
20230728,154900,188894300,7250,7250,7250,7250,0
20230728,154800,188894300,7250,7250,7250,7250,0
20230728,154700,188894300,7250,7250,7250,7250,0
20230728,154600,188894300,7250,7250,7250,7250,0
20230728,154500,188894300,7250,7250,7250,7250,0
20230728,154400,188894300,7250,7250,7250,7250,0
20230728,154300,188894300,7250,7250,7250,7250,0
20230728,154200,188894300,7250,7250,7250,7250,0
20230728,154100,188894300,7250,7250,7250,7250,0
20230728,154000,188894300,7250,7250,7250,7250,0
20230728,153900,188894300,7250,7250,7250,7250,0
20230728,153800,188894300,7250,7250,7250,7250,0
20230728,153700,188894300,7250,7250,7250,7250,0
20230728,153600,188894300,7250,7250,7250,7250,0
20230728,153500,188894300,7250,7250,7250,7250,0
20230728,153400,188894300,7250,7250,7250,7250,0
20230728,153300,188894300,7250,7250,7250,7250,0
20230728,153200,188894300,7250,7250,7250,7250,0
20230728,153100,188894300,7250,7250,7250,7250,0
20230728,153000,188894300,7250,7250,7250,7250,358
20230728,152900,186298800,7240,7240,7240,7240,0
20230728,152800,186298800,7240,7240,7240,7240,0
20230728,152700,186298800,7240,7240,7240,7240,0
20230728,152600,186298800,7240,7240,7240,7240,0
20230728,152500,186298800,7240,7240,7240,7240,0
20230728,152400,186298800,7240,7240,7240,7240,0
20230728,152300,186298800,7240,7240,7240,7240,0
20230728,152200,186298800,7240,7240,7240,7240,0
20230728,152100,186298800,7240,7240,7240,7240,0
20230728,152000,186298800,7240,7240,7240,7240,0
20230728,151900,186298800,7240,7240,7240,7240,55
20230728,151800,185900600,7240,7240,7240,7240,7
20230728,151700,185849920,7240,7240,7240,7240,0
20230728,151600,185849920,7240,7240,7240,7240,0
20230728,151500,185849920,7240,7240,7240,7240,13
20230728,151400,185755800,7250,7250,7250,7250,0
20230728,151300,185755800,7250,7250,7250,7250,0
20230728,151200,185755800,7250,7250,7250,7250,0
20230728,151100,185755800,7250,7250,7250,7250,0
20230728,151000,185755800,7250,7250,7250,7240,86
20230728,150900,185132900,7240,7240,7240,7240,0
20230728,150800,185132900,7240,7230,7240,7230,458
20230728,150700,181818180,7240,7240,7240,7240,10
20230728,150600,181745780,7240,7240,7240,7240,0
20230728,150500,181745780,7240,7240,7240,7240,30
20230728,150400,181528580,7240,7240,7240,7240,93
20230728,150300,180855260,7240,7240,7240,7240,0
20230728,150200,180855260,7240,7240,7240,7240,0
20230728,150100,180855260,7240,7240,7240,7240,5
20230728,150000,180819060,7230,7230,7230,7230,0
20230728,145900,180819060,7230,7230,7230,7230,871
20230728,145800,174521730,7230,7220,7230,7220,3
20230728,145700,174500060,7230,7230,7230,7230,0
20230728,145600,174500060,7230,7230,7230,7230,3
20230728,145500,174478370,7210,7220,7220,7210,20
20230728,145400,174334150,7210,7210,7210,7210,76
20230728,145300,173786190,7200,7200,7200,7200,0
20230728,145200,173786190,7200,7200,7200,7200,809
20230728,145100,167961390,7210,7220,7230,7210,71
20230728,145000,167449450,7210,7210,7210,7210,1
20230728,144900,167442240,7230,7230,7230,7230,0
20230728,144800,167442240,7230,7230,7230,7230,0
20230728,144700,167442240,7230,7230,7230,7230,0
20230728,144600,167442240,7230,7230,7230,7230,0
20230728,144500,167442240,7230,7230,7230,7230,0
20230728,144400,167442240,7230,7230,7230,7230,13
20230728,144300,167348250,7230,7230,7230,7230,0
20230728,144200,167348250,7230,7230,7230,7230,0
20230728,144100,167348250,7230,7230,7230,7230,0
20230728,144000,167348250,7230,7230,7230,7230,0
20230728,143900,167348250,7230,7230,7230,7230,1
20230728,143800,167341020,7230,7230,7230,7220,107
20230728,143700,166567910,7230,7230,7230,7230,0
20230728,143600,166567910,7230,7230,7230,7230,2
20230728,143500,166553450,7230,7230,7230,7230,3
20230728,143400,166531760,7230,7230,7230,7230,4
20230728,143300,166502840,7230,7220,7230,7220,2
20230728,143200,166488390,7220,7220,7220,7220,0
20230728,143100,166488390,7220,7220,7220,7220,0
20230728,143000,166488390,7220,7220,7220,7220,0
20230728,142900,166488390,7220,7230,7230,7220,70
20230728,142800,165982310,7230,7230,7230,7230,0
20230728,142700,165982310,7230,7230,7230,7230,1
20230728,142600,165975080,7220,7220,7220,7220,2
20230728,142500,165960640,7230,7230,7230,7230,0
20230728,142400,165960640,7230,7230,7230,7230,0
20230728,142300,165960640,7230,7230,7230,7230,2
20230728,142200,165946180,7230,7230,7230,7230,0
20230728,142100,165946180,7230,7230,7230,7230,0
20230728,142000,165946180,7230,7230,7230,7230,0
20230728,141900,165946180,7230,7230,7230,7230,0
20230728,141800,165946180,7230,7230,7230,7230,9
20230728,141700,165881110,7230,7230,7230,7230,0
20230728,141600,165881110,7230,7230,7230,7230,1
20230728,141500,165873880,7200,7210,7210,7200,38
20230728,141400,165600130,7220,7220,7220,7220,0
20230728,141300,165600130,7220,7220,7220,7220,4
20230728,141200,165571250,7220,7220,7220,7220,0
20230728,141100,165571250,7220,7220,7220,7220,342
20230728,141000,163102010,7220,7230,7230,7220,197
20230728,140900,161679640,7230,7230,7230,7230,0
20230728,140800,161679640,7230,7240,7240,7230,248
20230728,140700,159886530,7230,7230,7230,7230,0
20230728,140600,159886530,7230,7230,7230,7230,0
20230728,140500,159886530,7230,7230,7230,7230,0
20230728,140400,159886530,7230,7230,7230,7230,0
20230728,140300,159886530,7230,7230,7230,7230,0
20230728,140200,159886530,7230,7230,7230,7230,0
20230728,140100,159886530,7230,7230,7230,7230,0
20230728,140000,159886530,7230,7230,7230,7230,0
20230728,135900,159886530,7230,7230,7230,7230,0
20230728,135800,159886530,7230,7230,7230,7230,0
20230728,135700,159886530,7230,7230,7230,7230,0
20230728,135600,159886530,7230,7230,7230,7230,17
20230728,135500,159763620,7240,7240,7240,7240,0
20230728,135400,159763620,7240,7240,7240,7240,0
20230728,135300,159763620,7240,7240,7240,7240,0
20230728,135200,159763620,7240,7240,7240,7240,0
20230728,135100,159763620,7240,7240,7240,7240,0
20230728,135000,159763620,7240,7240,7240,7240,0
20230728,134900,159763620,7240,7240,7240,7240,66
20230728,134800,159285780,7240,7240,7240,7240,0
20230728,134700,159285780,7240,7240,7240,7240,0
20230728,134600,159285780,7240,7240,7240,7240,0
20230728,134500,159285780,7240,7240,7240,7240,0
20230728,134400,159285780,7240,7240,7240,7240,0
20230728,134300,159285780,7240,7240,7240,7240,0
20230728,134200,159285780,7240,7240,7240,7240,0
20230728,134100,159285780,7240,7240,7240,7240,84
20230728,134000,158677620,7230,7230,7230,7230,0
20230728,133900,158677620,7230,7230,7230,7230,31
20230728,133800,158453490,7230,7230,7230,7230,0
20230728,133700,158453490,7230,7230,7230,7230,0
20230728,133600,158453490,7230,7230,7230,7230,0
20230728,133500,158453490,7230,7230,7230,7230,0
20230728,133400,158453490,7230,7230,7230,7230,0
20230728,133300,158453490,7230,7230,7230,7230,2
20230728,133200,158439030,7230,7230,7230,7230,0
20230728,133100,158439030,7230,7230,7230,7230,0
20230728,133000,158439030,7230,7230,7230,7230,34
20230728,132900,158193210,7230,7230,7230,7230,0
20230728,132800,158193210,7230,7230,7230,7230,0
20230728,132700,158193210,7230,7230,7230,7230,0
20230728,132600,158193210,7230,7230,7230,7230,0
20230728,132500,158193210,7230,7230,7230,7230,0
20230728,132400,158193210,7230,7230,7230,7230,0
20230728,132300,158193210,7230,7250,7250,7230,13
20230728,132200,158099100,7260,7260,7260,7260,0
20230728,132100,158099100,7260,7260,7260,7260,0
20230728,132000,158099100,7260,7260,7260,7260,0
20230728,131900,158099100,7260,7260,7260,7260,0
20230728,131800,158099100,7260,7260,7260,7260,0
20230728,131700,158099100,7260,7260,7260,7260,0
20230728,131600,158099100,7260,7260,7260,7260,0
20230728,131500,158099100,7260,7250,7260,7250,17
20230728,131400,157975840,7250,7250,7250,7250,0
20230728,131300,157975840,7250,7230,7250,7230,285
20230728,131200,155912900,7240,7240,7240,7240,0
20230728,131100,155912900,7240,7240,7240,7240,0
20230728,131000,155912900,7240,7240,7240,7240,0
20230728,130900,155912900,7240,7240,7240,7240,170
20230728,130800,154682100,7240,7240,7240,7240,0
20230728,130700,154682100,7240,7240,7240,7240,0
20230728,130600,154682100,7240,7240,7240,7240,0
20230728,130500,154682100,7240,7240,7240,7240,56
20230728,130400,154276660,7240,7220,7240,7220,2
20230728,130300,154262200,7240,7240,7240,7240,0
20230728,130200,154262200,7240,7240,7240,7240,0
20230728,130100,154262200,7240,7240,7240,7240,0
20230728,130000,154262200,7240,7240,7240,7240,4
20230728,125900,154233240,7240,7240,7240,7240,10
20230728,125800,154160840,7240,7230,7240,7230,34
20230728,125700,153914970,7230,7230,7230,7230,0
20230728,125600,153914970,7230,7230,7230,7230,0
20230728,125500,153914970,7230,7230,7230,7230,6
20230728,125400,153871590,7210,7210,7210,7210,0
20230728,125300,153871590,7210,7210,7210,7210,0
20230728,125200,153871590,7210,7210,7210,7210,0
20230728,125100,153871590,7210,7210,7210,7210,15
20230728,125000,153763440,7220,7220,7220,7220,0
20230728,124900,153763440,7220,7220,7220,7220,0
20230728,124800,153763440,7220,7220,7220,7220,0
20230728,124700,153763440,7220,7220,7220,7220,0
20230728,124600,153763440,7220,7220,7220,7220,0
20230728,124500,153763440,7220,7220,7220,7220,3
20230728,124400,153741780,7220,7200,7220,7200,2
20230728,124300,153727360,7210,7210,7210,7210,24
20230728,124200,153554320,7200,7230,7230,7200,1002
20230728,124100,146339860,7210,7220,7220,7210,1000
20230728,124000,139128490,7250,7250,7250,7250,1
20230728,123900,139121240,7250,7250,7250,7250,0
20230728,123800,139121240,7250,7250,7250,7250,0
20230728,123700,139121240,7250,7250,7250,7250,1
20230728,123600,139113990,7220,7220,7220,7220,1
20230728,123500,139106770,7250,7250,7250,7250,0
20230728,123400,139106770,7250,7250,7250,7250,1
20230728,123300,139099520,7230,7230,7230,7230,0
20230728,123200,139099520,7230,7220,7230,7210,12
20230728,123100,139012970,7260,7260,7260,7260,0
20230728,123000,139012970,7260,7260,7260,7260,0
20230728,122900,139012970,7260,7260,7260,7260,60
20230728,122800,138577370,7210,7230,7230,7210,70
20230728,122700,138071870,7280,7280,7280,7280,0
20230728,122600,138071870,7280,7280,7280,7280,0
20230728,122500,138071870,7280,7280,7280,7280,0
20230728,122400,138071870,7280,7280,7280,7280,1
20230728,122300,138064590,7270,7270,7270,7270,0
20230728,122200,138064590,7270,7270,7270,7270,1
20230728,122100,138057320,7280,7260,7280,7260,138
20230728,122000,137053060,7260,7260,7260,7260,180
20230728,121900,135746260,7260,7260,7260,7260,1
20230728,121800,135739000,7220,7230,7230,7220,128
20230728,121700,134813670,7230,7230,7230,7230,0
20230728,121600,134813670,7230,7250,7250,7230,100
20230728,121500,134089670,7250,7250,7250,7250,0
20230728,121400,134089670,7250,7250,7250,7250,0
20230728,121300,134089670,7250,7250,7250,7250,5
20230728,121200,134053420,7250,7250,7250,7250,0
20230728,121100,134053420,7250,7250,7250,7250,0
20230728,121000,134053420,7250,7250,7250,7250,0
20230728,120900,134053420,7250,7250,7250,7250,1
20230728,120800,134046170,7240,7240,7240,7240,0
20230728,120700,134046170,7240,7240,7240,7240,0
20230728,120600,134046170,7240,7240,7240,7240,23
20230728,120500,133879650,7240,7240,7240,7240,0
20230728,120400,133879650,7240,7240,7240,7240,0
20230728,120300,133879650,7240,7240,7240,7240,0
20230728,120200,133879650,7240,7240,7240,7240,0
20230728,120100,133879650,7240,7240,7240,7240,0
20230728,120000,133879650,7240,7240,7240,7240,0
20230728,115900,133879650,7240,7240,7240,7240,0
20230728,115800,133879650,7240,7240,7240,7240,0
20230728,115700,133879650,7240,7240,7240,7240,0
20230728,115600,133879650,7240,7240,7240,7240,15
20230728,115500,133771050,7230,7230,7230,7230,0
20230728,115400,133771050,7230,7230,7230,7230,0
20230728,115300,133771050,7230,7230,7230,7230,0
20230728,115200,133771050,7230,7230,7230,7230,0
20230728,115100,133771050,7230,7230,7230,7230,2
20230728,115000,133756590,7230,7230,7230,7230,0
20230728,114900,133756590,7230,7230,7230,7230,0
20230728,114800,133756590,7230,7230,7230,7230,1
20230728,114700,133749360,7230,7230,7230,7230,0
20230728,114600,133749360,7230,7230,7230,7230,0
20230728,114500,133749360,7230,7230,7230,7230,0
20230728,114400,133749360,7230,7230,7230,7230,0
20230728,114300,133749360,7230,7230,7230,7230,0
20230728,114200,133749360,7230,7230,7230,7230,0
20230728,114100,133749360,7230,7230,7230,7230,53
20230728,114000,133366170,7230,7230,7230,7230,0
20230728,113900,133366170,7230,7230,7230,7230,0
20230728,113800,133366170,7230,7230,7230,7230,0
20230728,113700,133366170,7230,7230,7230,7230,0
20230728,113600,133366170,7230,7230,7230,7230,0
20230728,113500,133366170,7230,7230,7230,7230,1
20230728,113400,133358940,7230,7230,7230,7230,0
20230728,113300,133358940,7230,7230,7230,7230,0
20230728,113200,133358940,7230,7230,7230,7230,0
20230728,113100,133358940,7230,7230,7230,7230,0
20230728,113000,133358940,7230,7230,7230,7230,0
20230728,112900,133358940,7230,7230,7230,7230,0
20230728,112800,133358940,7230,7230,7230,7230,0
20230728,112700,133358940,7230,7230,7230,7230,0
20230728,112600,133358940,7230,7230,7230,7230,1
20230728,112500,133351710,7220,7220,7220,7220,0
20230728,112400,133351710,7220,7220,7220,7220,30
20230728,112300,133135110,7230,7230,7230,7230,0
20230728,112200,133135110,7230,7230,7230,7230,0
20230728,112100,133135110,7230,7230,7230,7230,1
20230728,112000,133127880,7230,7230,7230,7230,0
20230728,111900,133127880,7230,7230,7230,7230,0
20230728,111800,133127880,7230,7230,7230,7230,0
20230728,111700,133127880,7230,7230,7230,7230,1
20230728,111600,133120650,7230,7230,7230,7230,0
20230728,111500,133120650,7230,7230,7230,7230,0
20230728,111400,133120650,7230,7230,7230,7230,210
20230728,111300,131602350,7240,7240,7240,7240,90
20230728,111200,130950750,7250,7250,7250,7250,0
20230728,111100,130950750,7250,7250,7250,7250,0
20230728,111000,130950750,7250,7250,7250,7250,0
20230728,110900,130950750,7250,7250,7250,7250,0
20230728,110800,130950750,7250,7250,7250,7250,1
20230728,110700,130943500,7230,7230,7230,7230,0
20230728,110600,130943500,7230,7230,7230,7230,0
20230728,110500,130943500,7230,7230,7230,7230,0
20230728,110400,130943500,7230,7230,7230,7230,0
20230728,110300,130943500,7230,7230,7230,7230,0
20230728,110200,130943500,7230,7230,7230,7230,0
20230728,110100,130943500,7230,7240,7240,7230,17
20230728,110000,130820570,7240,7240,7240,7240,0
20230728,105900,130820570,7240,7240,7240,7240,0
20230728,105800,130820570,7240,7240,7240,7240,0
20230728,105700,130820570,7240,7240,7240,7240,0
20230728,105600,130820570,7240,7240,7240,7240,0
20230728,105500,130820570,7240,7240,7240,7240,0
20230728,105400,130820570,7240,7240,7240,7240,0
20230728,105300,130820570,7240,7240,7240,7240,0
20230728,105200,130820570,7240,7240,7240,7240,0
20230728,105100,130820570,7240,7240,7240,7240,0
20230728,105000,130820570,7240,7240,7240,7240,0
20230728,104900,130820570,7240,7240,7240,7240,23
20230728,104800,130654050,7240,7240,7240,7240,2
20230728,104700,130639570,7230,7240,7240,7230,58
20230728,104600,130219690,7230,7230,7230,7230,0
20230728,104500,130219690,7230,7230,7230,7230,0
20230728,104400,130219690,7230,7230,7230,7230,0
20230728,104300,130219690,7230,7230,7230,7230,0
20230728,104200,130219690,7230,7230,7230,7230,0
20230728,104100,130219690,7230,7230,7230,7230,0
20230728,104000,130219690,7230,7230,7230,7230,0
20230728,103900,130219690,7230,7230,7230,7230,25
20230728,103800,130038940,7230,7230,7230,7230,0
20230728,103700,130038940,7230,7230,7230,7230,0
20230728,103600,130038940,7230,7230,7230,7230,2
20230728,103500,130024480,7220,7220,7220,7220,0
20230728,103400,130024480,7220,7220,7220,7220,0
20230728,103300,130024480,7220,7220,7220,7220,180
20230728,103200,128724880,7230,7230,7230,7230,0
20230728,103100,128724880,7230,7230,7230,7230,10
20230728,103000,128652580,7230,7230,7230,7230,0
20230728,102900,128652580,7230,7230,7230,7230,1
20230728,102800,128645350,7230,7230,7230,7230,12
20230728,102700,128558590,7230,7230,7230,7230,43
20230728,102600,128247700,7230,7230,7230,7230,247
20230728,102500,126461890,7240,7230,7240,7230,9
20230728,102400,126396810,7230,7230,7230,7230,22
20230728,102300,126237750,7220,7220,7220,7220,0
20230728,102200,126237750,7220,7220,7220,7220,100
20230728,102100,125515750,7230,7230,7240,7230,105
20230728,102000,124756150,7220,7220,7220,7220,6
20230728,101900,124712830,7250,7250,7250,7250,0
20230728,101800,124712830,7250,7250,7250,7250,0
20230728,101700,124712830,7250,7230,7250,7230,30
20230728,101600,124495350,7250,7210,7250,7210,567
20230728,101500,120400740,7190,7200,7200,7170,954
20230728,101400,113552340,7200,7200,7200,7200,0
20230728,101300,113552340,7200,7240,7240,7200,508
20230728,101200,109894300,7240,7220,7240,7220,138
20230728,101100,108896880,7220,7200,7220,7200,103
20230728,101000,108153560,7200,7200,7200,7200,16
20230728,100900,108038360,7200,7200,7200,7200,0
20230728,100800,108038360,7200,7200,7200,7200,2
20230728,100700,108023960,7200,7200,7200,7200,0
20230728,100600,108023960,7200,7200,7200,7200,0
20230728,100500,108023960,7200,7200,7200,7200,0
20230728,100400,108023960,7200,7200,7200,7200,0
20230728,100300,108023960,7200,7200,7200,7200,0
20230728,100200,108023960,7200,7200,7200,7200,40
20230728,100100,107735960,7210,7180,7210,7180,61
20230728,100000,107296180,7180,7180,7210,7180,202
20230728,095900,105844520,7200,7190,7200,7190,140
20230728,095800,104836720,7190,7190,7190,7190,30
20230728,095700,104621020,7170,7170,7170,7170,1
20230728,095600,104613850,7170,7170,7170,7170,71
20230728,095500,104104780,7180,7180,7180,7180,0
20230728,095400,104104780,7180,7180,7180,7180,274
20230728,095300,102137460,7160,7180,7180,7160,859
20230728,095200,95984540,7180,7180,7180,7180,0
20230728,095100,95984540,7180,7180,7180,7180,0
20230728,095000,95984540,7180,7180,7180,7180,261
20230728,094900,94110560,7180,7180,7180,7180,5
20230728,094800,94074660,7200,7190,7200,7190,199
20230728,094700,92643650,7190,7190,7190,7190,0
20230728,094600,92643650,7190,7190,7190,7190,71
20230728,094500,92133160,7210,7210,7210,7210,0
20230728,094400,92133160,7210,7210,7210,7210,0
20230728,094300,92133160,7210,7210,7210,7210,0
20230728,094200,92133160,7210,7220,7220,7210,119
20230728,094100,91274970,7220,7240,7240,7220,11
20230728,094000,91195410,7240,7240,7240,7240,8
20230728,093900,91137490,7210,7250,7250,7210,402
20230728,093800,88238990,7250,7190,7250,7190,282
20230728,093700,86201980,7210,7160,7210,7160,1081
20230728,093600,78413460,7140,7160,7160,7140,42
20230728,093500,78113370,7200,7200,7200,7200,2
20230728,093400,78098970,7150,7200,7200,7150,2149
20230728,093300,62693820,7200,7200,7200,7200,0
20230728,093200,62693820,7200,7200,7200,7200,67
20230728,093100,62211420,7240,7240,7240,7240,2
20230728,093000,62196940,7240,7240,7240,7240,1
20230728,092900,62189700,7240,7200,7240,7200,90
20230728,092800,61541080,7190,7210,7210,7190,42
20230728,092700,61238840,7240,7230,7250,7230,978
20230728,092600,54153660,7210,7210,7210,7210,2
20230728,092500,54139240,7200,7200,7200,7190,359
20230728,092400,51554450,7250,7200,7250,7200,124
20230728,092300,50661440,7210,7210,7210,7210,175
20230728,092200,49399690,7250,7250,7250,7250,1
20230728,092100,49392440,7210,7210,7210,7210,3
20230728,092000,49370810,7200,7200,7200,7200,45
20230728,091900,49046810,7210,7210,7210,7210,0
20230728,091800,49046810,7210,7220,7220,7210,334
20230728,091700,46638650,7230,7270,7270,7230,146
20230728,091600,45581810,7260,7290,7290,7260,20
20230728,091500,45436350,7330,7330,7330,7330,0
20230728,091400,45436350,7330,7340,7340,7330,1022
20230728,091300,37935050,7330,7320,7330,7320,1495
20230728,091200,26977200,7320,7290,7320,7290,787
20230728,091100,21232640,7290,7300,7300,7290,29
20230728,091000,21021140,7300,7300,7300,7300,0
20230728,090900,21021140,7300,7250,7300,7250,1311
20230728,090800,11475840,7300,7300,7300,7300,88
20230728,090700,10833440,7300,7260,7300,7240,613
20230728,090600,6382290,7240,7240,7250,7240,351
20230728,090500,3839600,7240,7240,7240,7240,29
20230728,090400,3629640,7240,7240,7240,7240,0
20230728,090300,3629640,7240,7240,7240,7240,51
20230728,090200,3260400,7240,7240,7240,7240,0
20230728,090100,3260400,7240,7240,7240,7240,4
20230728,090000,3231440,7250,7120,7250,7120,453