KissMeData/067080/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193000,448685130,7800,7800,7800,7800,1599
20230728,192900,448685130,7800,7800,7800,7800,0
20230728,192800,448685130,7800,7800,7800,7800,0
20230728,192700,448685130,7800,7800,7800,7800,0
20230728,192600,448685130,7800,7800,7800,7800,0
20230728,192500,448685130,7800,7800,7800,7800,0
20230728,192400,448685130,7800,7800,7800,7800,0
20230728,192300,448685130,7800,7800,7800,7800,0
20230728,192200,448685130,7800,7800,7800,7800,0
20230728,192100,448685130,7800,7800,7800,7800,0
20230728,192000,448685130,7800,7800,7800,7800,0
20230728,191900,448685130,7800,7800,7800,7800,0
20230728,191800,448685130,7800,7800,7800,7800,0
20230728,191700,448685130,7800,7800,7800,7800,0
20230728,191600,448685130,7800,7800,7800,7800,0
20230728,191500,448685130,7800,7800,7800,7800,0
20230728,191400,448685130,7800,7800,7800,7800,0
20230728,191300,448685130,7800,7800,7800,7800,0
20230728,191200,448685130,7800,7800,7800,7800,0
20230728,191100,448685130,7800,7800,7800,7800,0
20230728,191000,448685130,7800,7800,7800,7800,0
20230728,190900,448685130,7800,7800,7800,7800,0
20230728,190800,448685130,7800,7800,7800,7800,0
20230728,190700,448685130,7800,7800,7800,7800,0
20230728,190600,448685130,7800,7800,7800,7800,0
20230728,190500,448685130,7800,7800,7800,7800,0
20230728,190400,448685130,7800,7800,7800,7800,0
20230728,190300,448685130,7800,7800,7800,7800,0
20230728,190200,448685130,7800,7800,7800,7800,0
20230728,190100,448685130,7800,7800,7800,7800,0
20230728,190000,448685130,7800,7800,7800,7800,1599
20230728,185900,448685130,7800,7800,7800,7800,0
20230728,185800,448685130,7800,7800,7800,7800,0
20230728,185700,448685130,7800,7800,7800,7800,0
20230728,185600,448685130,7800,7800,7800,7800,0
20230728,185500,448685130,7800,7800,7800,7800,0
20230728,185400,448685130,7800,7800,7800,7800,0
20230728,185300,448685130,7800,7800,7800,7800,0
20230728,185200,448685130,7800,7800,7800,7800,0
20230728,185100,448685130,7800,7800,7800,7800,0
20230728,185000,448685130,7800,7800,7800,7800,0
20230728,184900,448685130,7800,7800,7800,7800,0
20230728,184800,448685130,7800,7800,7800,7800,0
20230728,184700,448685130,7800,7800,7800,7800,0
20230728,184600,448685130,7800,7800,7800,7800,0
20230728,184500,448685130,7800,7800,7800,7800,0
20230728,184400,448685130,7800,7800,7800,7800,0
20230728,184300,448685130,7800,7800,7800,7800,0
20230728,184200,448685130,7800,7800,7800,7800,0
20230728,184100,448685130,7800,7800,7800,7800,0
20230728,184000,448685130,7800,7800,7800,7800,0
20230728,183900,448685130,7800,7800,7800,7800,0
20230728,183800,448685130,7800,7800,7800,7800,0
20230728,183700,448685130,7800,7800,7800,7800,0
20230728,183600,448685130,7800,7800,7800,7800,0
20230728,183500,448685130,7800,7800,7800,7800,0
20230728,183400,448685130,7800,7800,7800,7800,0
20230728,183300,448685130,7800,7800,7800,7800,0
20230728,183200,448685130,7800,7800,7800,7800,0
20230728,183100,448685130,7800,7800,7800,7800,0
20230728,183000,448685130,7800,7800,7800,7800,1599
20230728,182900,448685130,7800,7800,7800,7800,0
20230728,182800,448685130,7800,7800,7800,7800,0
20230728,182700,448685130,7800,7800,7800,7800,0
20230728,182600,448685130,7800,7800,7800,7800,0
20230728,182500,448685130,7800,7800,7800,7800,0
20230728,182400,448685130,7800,7800,7800,7800,0
20230728,182300,448685130,7800,7800,7800,7800,0
20230728,182200,448685130,7800,7800,7800,7800,0
20230728,182100,448685130,7800,7800,7800,7800,0
20230728,182000,448685130,7800,7800,7800,7800,0
20230728,181900,448685130,7800,7800,7800,7800,0
20230728,181800,448685130,7800,7800,7800,7800,0
20230728,181700,448685130,7800,7800,7800,7800,0
20230728,181600,448685130,7800,7800,7800,7800,0
20230728,181500,448685130,7800,7800,7800,7800,0
20230728,181400,448685130,7800,7800,7800,7800,0
20230728,181300,448685130,7800,7800,7800,7800,0
20230728,181200,448685130,7800,7800,7800,7800,0
20230728,181100,448685130,7800,7800,7800,7800,0
20230728,181000,448685130,7800,7800,7800,7800,0
20230728,180900,448685130,7800,7800,7800,7800,0
20230728,180800,448685130,7800,7800,7800,7800,0
20230728,180700,448685130,7800,7800,7800,7800,0
20230728,180600,448685130,7800,7800,7800,7800,0
20230728,180500,448685130,7800,7800,7800,7800,0
20230728,180400,448685130,7800,7800,7800,7800,0
20230728,180300,448685130,7800,7800,7800,7800,0
20230728,180200,448685130,7800,7800,7800,7800,0
20230728,180100,448685130,7800,7800,7800,7800,0
20230728,180000,448685130,7800,7800,7800,7800,1599
20230728,175900,448685130,7800,7800,7800,7800,0
20230728,175800,448685130,7800,7800,7800,7800,0
20230728,175700,448685130,7800,7800,7800,7800,0
20230728,175600,448685130,7800,7800,7800,7800,0
20230728,175500,448685130,7800,7800,7800,7800,0
20230728,175400,448685130,7800,7800,7800,7800,0
20230728,175300,448685130,7800,7800,7800,7800,0
20230728,175200,448685130,7800,7800,7800,7800,0
20230728,175100,448685130,7800,7800,7800,7800,0
20230728,175000,448685130,7800,7800,7800,7800,0
20230728,174900,448685130,7800,7800,7800,7800,0
20230728,174800,448685130,7800,7800,7800,7800,0
20230728,174700,448685130,7800,7800,7800,7800,0
20230728,174600,448685130,7800,7800,7800,7800,0
20230728,174500,448685130,7800,7800,7800,7800,0
20230728,174400,448685130,7800,7800,7800,7800,0
20230728,174300,448685130,7800,7800,7800,7800,0
20230728,174200,448685130,7800,7800,7800,7800,0
20230728,174100,448685130,7800,7800,7800,7800,0
20230728,174000,448685130,7800,7800,7800,7800,0
20230728,173900,448685130,7800,7800,7800,7800,0
20230728,173800,448685130,7800,7800,7800,7800,0
20230728,173700,448685130,7800,7800,7800,7800,0
20230728,173600,448685130,7800,7800,7800,7800,0
20230728,173500,448685130,7800,7800,7800,7800,0
20230728,173400,448685130,7800,7800,7800,7800,0
20230728,173300,448685130,7800,7800,7800,7800,0
20230728,173200,448685130,7800,7800,7800,7800,0
20230728,173100,448685130,7800,7800,7800,7800,0
20230728,173000,448685130,7800,7800,7800,7800,1599
20230728,172900,448685130,7800,7800,7800,7800,0
20230728,172800,448685130,7800,7800,7800,7800,0
20230728,172700,448685130,7800,7800,7800,7800,0
20230728,172600,448685130,7800,7800,7800,7800,0
20230728,172500,448685130,7800,7800,7800,7800,0
20230728,172400,448685130,7800,7800,7800,7800,0
20230728,172300,448685130,7800,7800,7800,7800,0
20230728,172200,448685130,7800,7800,7800,7800,0
20230728,172100,448685130,7800,7800,7800,7800,0
20230728,172000,448685130,7800,7800,7800,7800,0
20230728,171900,448685130,7800,7800,7800,7800,0
20230728,171800,448685130,7800,7800,7800,7800,0
20230728,171700,448685130,7800,7800,7800,7800,0
20230728,171600,448685130,7800,7800,7800,7800,0
20230728,171500,448685130,7800,7800,7800,7800,0
20230728,171400,448685130,7800,7800,7800,7800,0
20230728,171300,448685130,7800,7800,7800,7800,0
20230728,171200,448685130,7800,7800,7800,7800,0
20230728,171100,448685130,7800,7800,7800,7800,0
20230728,171000,448685130,7800,7800,7800,7800,0
20230728,170900,448685130,7800,7800,7800,7800,0
20230728,170800,448685130,7800,7800,7800,7800,0
20230728,170700,448685130,7800,7800,7800,7800,0
20230728,170600,448685130,7800,7800,7800,7800,0
20230728,170500,448685130,7800,7800,7800,7800,0
20230728,170400,448685130,7800,7800,7800,7800,0
20230728,170300,448685130,7800,7800,7800,7800,0
20230728,170200,448685130,7800,7800,7800,7800,0
20230728,170100,448685130,7800,7800,7800,7800,0
20230728,170000,448685130,7800,7800,7800,7800,1599
20230728,165900,448685130,7800,7800,7800,7800,0
20230728,165800,448685130,7800,7800,7800,7800,0
20230728,165700,448685130,7800,7800,7800,7800,0
20230728,165600,448685130,7800,7800,7800,7800,0
20230728,165500,448685130,7800,7800,7800,7800,0
20230728,165400,448685130,7800,7800,7800,7800,0
20230728,165300,448685130,7800,7800,7800,7800,0
20230728,165200,448685130,7800,7800,7800,7800,0
20230728,165100,448685130,7800,7800,7800,7800,0
20230728,165000,448685130,7800,7800,7800,7800,0
20230728,164900,448685130,7800,7800,7800,7800,0
20230728,164800,448685130,7800,7800,7800,7800,0
20230728,164700,448685130,7800,7800,7800,7800,0
20230728,164600,448685130,7800,7800,7800,7800,0
20230728,164500,448685130,7800,7800,7800,7800,0
20230728,164400,448685130,7800,7800,7800,7800,0
20230728,164300,448685130,7800,7800,7800,7800,0
20230728,164200,448685130,7800,7800,7800,7800,0
20230728,164100,448685130,7800,7800,7800,7800,0
20230728,164000,448685130,7800,7800,7800,7800,0
20230728,163900,448685130,7800,7800,7800,7800,0
20230728,163800,448685130,7800,7800,7800,7800,0
20230728,163700,448685130,7800,7800,7800,7800,0
20230728,163600,448685130,7800,7800,7800,7800,0
20230728,163500,448685130,7800,7800,7800,7800,0
20230728,163400,448685130,7800,7800,7800,7800,0
20230728,163300,448685130,7800,7800,7800,7800,0
20230728,163200,448685130,7800,7800,7800,7800,0
20230728,163100,448685130,7800,7800,7800,7800,0
20230728,163000,448685130,7800,7800,7800,7800,1599
20230728,162900,448685130,7800,7800,7800,7800,0
20230728,162800,448685130,7800,7800,7800,7800,0
20230728,162700,448685130,7800,7800,7800,7800,0
20230728,162600,448685130,7800,7800,7800,7800,0
20230728,162500,448685130,7800,7800,7800,7800,0
20230728,162400,448685130,7800,7800,7800,7800,0
20230728,162300,448685130,7800,7800,7800,7800,0
20230728,162200,448685130,7800,7800,7800,7800,0
20230728,162100,448685130,7800,7800,7800,7800,0
20230728,162000,448685130,7800,7800,7800,7800,0
20230728,161900,448685130,7800,7800,7800,7800,0
20230728,161800,448685130,7800,7800,7800,7800,0
20230728,161700,448685130,7800,7800,7800,7800,0
20230728,161600,448685130,7800,7800,7800,7800,0
20230728,161500,448685130,7800,7800,7800,7800,0
20230728,161400,448685130,7800,7800,7800,7800,0
20230728,161300,448685130,7800,7800,7800,7800,0
20230728,161200,448685130,7800,7800,7800,7800,0
20230728,161100,448685130,7800,7800,7800,7800,0
20230728,161000,448685130,7800,7800,7800,7800,0
20230728,160900,448685130,7800,7800,7800,7800,0
20230728,160800,448685130,7800,7800,7800,7800,0
20230728,160700,448685130,7800,7800,7800,7800,0
20230728,160600,448685130,7800,7800,7800,7800,0
20230728,160500,448685130,7800,7800,7800,7800,0
20230728,160400,448685130,7800,7800,7800,7800,0
20230728,160300,448685130,7800,7800,7800,7800,0
20230728,160200,448685130,7800,7800,7800,7800,0
20230728,160100,448685130,7800,7800,7800,7800,0
20230728,160000,448685130,7800,7800,7800,7800,1599
20230728,155900,448685130,7800,7800,7800,7800,0
20230728,155800,448685130,7800,7800,7800,7800,0
20230728,155700,448685130,7800,7800,7800,7800,0
20230728,155600,448685130,7800,7800,7800,7800,0
20230728,155500,448685130,7800,7800,7800,7800,0
20230728,155400,448685130,7800,7800,7800,7800,0
20230728,155300,448685130,7800,7800,7800,7800,0
20230728,155200,448685130,7800,7800,7800,7800,0
20230728,155100,448685130,7800,7800,7800,7800,0
20230728,155000,448685130,7800,7800,7800,7800,0
20230728,154900,448685130,7800,7800,7800,7800,0
20230728,154800,448685130,7800,7800,7800,7800,0
20230728,154700,448685130,7800,7800,7800,7800,0
20230728,154600,448685130,7800,7800,7800,7800,0
20230728,154500,448685130,7800,7800,7800,7800,0
20230728,154400,448685130,7800,7800,7800,7800,0
20230728,154300,448685130,7800,7800,7800,7800,0
20230728,154200,448685130,7800,7800,7800,7800,0
20230728,154100,448685130,7800,7800,7800,7800,0
20230728,154000,448685130,7800,7800,7800,7800,0
20230728,153900,448685130,7800,7800,7800,7800,0
20230728,153800,448685130,7800,7800,7800,7800,0
20230728,153700,448685130,7800,7800,7800,7800,0
20230728,153600,448685130,7800,7800,7800,7800,0
20230728,153500,448685130,7800,7800,7800,7800,0
20230728,153400,448685130,7800,7800,7800,7800,0
20230728,153300,448685130,7800,7800,7800,7800,0
20230728,153200,448685130,7800,7800,7800,7800,0
20230728,153100,448685130,7800,7800,7800,7800,0
20230728,153000,448685130,7800,7800,7800,7800,3198
20230728,152900,436212930,7860,7860,7860,7860,0
20230728,152800,436212930,7860,7860,7860,7860,0
20230728,152700,436212930,7860,7860,7860,7860,0
20230728,152600,436212930,7860,7860,7860,7860,0
20230728,152500,436212930,7860,7860,7860,7860,0
20230728,152400,436212930,7860,7860,7860,7860,0
20230728,152300,436212930,7860,7860,7860,7860,0
20230728,152200,436212930,7860,7860,7860,7860,0
20230728,152100,436212930,7860,7860,7860,7860,0
20230728,152000,436212930,7860,7860,7860,7860,0
20230728,151900,436212930,7860,7840,7860,7830,42
20230728,151800,435883720,7860,7840,7860,7810,581
20230728,151700,431340190,7860,7860,7860,7860,0
20230728,151600,431340190,7860,7840,7860,7840,11
20230728,151500,431253910,7860,7850,7870,7840,964
20230728,151400,423696060,7870,7870,7870,7870,0
20230728,151300,423696060,7870,7870,7870,7870,0
20230728,151200,423696060,7870,7870,7870,7870,0
20230728,151100,423696060,7870,7870,7870,7870,58
20230728,151000,423239600,7880,7870,7880,7870,97
20230728,150900,422476140,7880,7870,7880,7870,32
20230728,150800,422224280,7890,7890,7890,7890,0
20230728,150700,422224280,7890,7890,7890,7890,0
20230728,150600,422224280,7890,7880,7890,7880,102
20230728,150500,421419510,7890,7880,7890,7880,2
20230728,150400,421403740,7890,7870,7890,7870,625
20230728,150300,416484970,7890,7870,7890,7870,736
20230728,150200,410687630,7870,7840,7870,7840,302
20230728,150100,408317720,7840,7840,7840,7840,0
20230728,150000,408317720,7840,7840,7840,7840,0
20230728,145900,408317720,7840,7830,7840,7830,470
20230728,145800,404636870,7830,7830,7830,7830,0
20230728,145700,404636870,7830,7830,7830,7830,0
20230728,145600,404636870,7830,7830,7830,7830,0
20230728,145500,404636870,7830,7820,7830,7820,6
20230728,145400,404589940,7830,7830,7830,7830,104
20230728,145300,403775620,7830,7830,7830,7830,0
20230728,145200,403775620,7830,7830,7830,7830,0
20230728,145100,403775620,7830,7830,7830,7830,0
20230728,145000,403775620,7830,7830,7830,7830,0
20230728,144900,403775620,7830,7830,7830,7830,0
20230728,144800,403775620,7830,7820,7830,7820,535
20230728,144700,399591910,7830,7830,7830,7830,0
20230728,144600,399591910,7830,7830,7830,7830,0
20230728,144500,399591910,7830,7830,7830,7830,0
20230728,144400,399591910,7830,7830,7830,7830,0
20230728,144300,399591910,7830,7830,7830,7830,0
20230728,144200,399591910,7830,7830,7830,7830,0
20230728,144100,399591910,7830,7830,7830,7830,0
20230728,144000,399591910,7830,7830,7830,7830,0
20230728,143900,399591910,7830,7830,7830,7820,3
20230728,143800,399568430,7820,7820,7820,7820,0
20230728,143700,399568430,7820,7820,7830,7820,14
20230728,143600,399458940,7830,7830,7830,7830,0
20230728,143500,399458940,7830,7830,7830,7830,0
20230728,143400,399458940,7830,7830,7830,7830,0
20230728,143300,399458940,7830,7830,7830,7830,2
20230728,143200,399443280,7830,7830,7830,7830,0
20230728,143100,399443280,7830,7810,7830,7810,2
20230728,143000,399427640,7830,7830,7830,7830,0
20230728,142900,399427640,7830,7830,7830,7830,0
20230728,142800,399427640,7830,7830,7830,7830,0
20230728,142700,399427640,7830,7830,7830,7830,0
20230728,142600,399427640,7830,7830,7830,7830,0
20230728,142500,399427640,7830,7830,7840,7830,1134
20230728,142400,390548410,7830,7830,7830,7830,0
20230728,142300,390548410,7830,7830,7830,7830,0
20230728,142200,390548410,7830,7820,7830,7820,700
20230728,142100,385071800,7820,7820,7820,7820,0
20230728,142000,385071800,7820,7820,7820,7820,1
20230728,141900,385063980,7820,7820,7820,7820,0
20230728,141800,385063980,7820,7820,7820,7820,0
20230728,141700,385063980,7820,7820,7820,7820,0
20230728,141600,385063980,7820,7820,7820,7820,0
20230728,141500,385063980,7820,7820,7820,7820,50
20230728,141400,384672980,7820,7820,7820,7820,0
20230728,141300,384672980,7820,7820,7820,7820,0
20230728,141200,384672980,7820,7820,7820,7820,0
20230728,141100,384672980,7820,7820,7820,7820,0
20230728,141000,384672980,7820,7820,7820,7820,1
20230728,140900,384665160,7800,7820,7820,7800,2
20230728,140800,384649540,7800,7800,7800,7800,130
20230728,140700,383635540,7820,7820,7820,7820,0
20230728,140600,383635540,7820,7800,7820,7800,17
20230728,140500,383502720,7820,7820,7820,7820,0
20230728,140400,383502720,7820,7790,7820,7790,3
20230728,140300,383479320,7790,7790,7790,7790,417
20230728,140200,380230890,7790,7780,7790,7780,829
20230728,140100,373781250,7790,7780,7790,7780,738
20230728,140000,368038300,7820,7820,7820,7820,0
20230728,135900,368038300,7820,7820,7820,7820,0
20230728,135800,368038300,7820,7820,7820,7820,0
20230728,135700,368038300,7820,7820,7820,7820,10
20230728,135600,367960100,7820,7820,7820,7820,0
20230728,135500,367960100,7820,7820,7820,7820,11
20230728,135400,367874080,7820,7790,7820,7790,212
20230728,135300,366222570,7790,7800,7800,7780,251
20230728,135200,364269220,7820,7800,7820,7800,7
20230728,135100,364214600,7800,7790,7800,7790,433
20230728,135000,360840440,7790,7790,7790,7790,0
20230728,134900,360840440,7790,7790,7790,7790,0
20230728,134800,360840440,7790,7780,7790,7780,51
20230728,134700,360443650,7800,7800,7800,7800,0
20230728,134600,360443650,7800,7800,7800,7800,0
20230728,134500,360443650,7800,7800,7800,7800,0
20230728,134400,360443650,7800,7800,7800,7800,0
20230728,134300,360443650,7800,7800,7800,7800,0
20230728,134200,360443650,7800,7800,7800,7800,0
20230728,134100,360443650,7800,7800,7800,7800,0
20230728,134000,360443650,7800,7800,7800,7800,0
20230728,133900,360443650,7800,7800,7800,7800,0
20230728,133800,360443650,7800,7800,7800,7800,0
20230728,133700,360443650,7800,7780,7800,7780,51
20230728,133600,360046850,7800,7800,7800,7800,0
20230728,133500,360046850,7800,7800,7800,7800,5
20230728,133400,360007850,7820,7820,7820,7820,0
20230728,133300,360007850,7820,7820,7820,7820,0
20230728,133200,360007850,7820,7810,7820,7780,1457
20230728,133100,348666450,7820,7820,7820,7820,0
20230728,133000,348666450,7820,7820,7820,7820,0
20230728,132900,348666450,7820,7820,7820,7820,0
20230728,132800,348666450,7820,7820,7820,7820,4
20230728,132700,348635170,7820,7820,7820,7820,0
20230728,132600,348635170,7820,7820,7820,7820,0
20230728,132500,348635170,7820,7820,7820,7820,0
20230728,132400,348635170,7820,7810,7820,7810,7
20230728,132300,348580480,7820,7820,7820,7820,0
20230728,132200,348580480,7820,7820,7820,7820,0
20230728,132100,348580480,7820,7800,7820,7800,31
20230728,132000,348338580,7800,7790,7800,7770,1753
20230728,131900,334702140,7800,7800,7800,7800,0
20230728,131800,334702140,7800,7790,7800,7790,338
20230728,131700,332069090,7800,7820,7830,7790,1026
20230728,131600,324062800,7830,7830,7830,7830,0
20230728,131500,324062800,7830,7830,7830,7830,0
20230728,131400,324062800,7830,7830,7830,7830,0
20230728,131300,324062800,7830,7830,7830,7830,104
20230728,131200,323248480,7830,7830,7830,7830,0
20230728,131100,323248480,7830,7830,7830,7830,0
20230728,131000,323248480,7830,7830,7830,7830,0
20230728,130900,323248480,7830,7830,7830,7830,0
20230728,130800,323248480,7830,7830,7830,7810,106
20230728,130700,322420500,7810,7830,7830,7810,176
20230728,130600,321044420,7830,7830,7830,7830,26
20230728,130500,320840840,7830,7820,7830,7820,58
20230728,130400,320386760,7830,7830,7830,7830,0
20230728,130300,320386760,7830,7830,7830,7830,0
20230728,130200,320386760,7830,7830,7830,7830,0
20230728,130100,320386760,7830,7830,7830,7830,2
20230728,130000,320371100,7830,7830,7830,7830,4
20230728,125900,320339780,7830,7830,7830,7830,0
20230728,125800,320339780,7830,7830,7830,7830,0
20230728,125700,320339780,7830,7830,7830,7830,0
20230728,125600,320339780,7830,7830,7830,7830,0
20230728,125500,320339780,7830,7830,7830,7830,9
20230728,125400,320269310,7830,7830,7830,7830,0
20230728,125300,320269310,7830,7830,7830,7830,0
20230728,125200,320269310,7830,7830,7830,7830,0
20230728,125100,320269310,7830,7820,7830,7820,6
20230728,125000,320222380,7830,7800,7830,7760,5534
20230728,124900,277272640,7800,7800,7800,7800,3
20230728,124800,277249240,7810,7810,7810,7810,0
20230728,124700,277249240,7810,7810,7810,7800,542
20230728,124600,273016300,7830,7830,7830,7830,0
20230728,124500,273016300,7830,7830,7830,7830,0
20230728,124400,273016300,7830,7820,7830,7820,6
20230728,124300,272969370,7830,7830,7830,7830,12
20230728,124200,272875410,7830,7830,7830,7830,0
20230728,124100,272875410,7830,7830,7830,7810,5
20230728,124000,272836280,7830,7830,7830,7820,8
20230728,123900,272773650,7830,7830,7830,7800,17
20230728,123800,272640840,7830,7830,7830,7790,611
20230728,123700,267877680,7830,7830,7830,7830,0
20230728,123600,267877680,7830,7830,7830,7820,436
20230728,123500,264467950,7840,7810,7840,7810,709
20230728,123400,258920410,7810,7790,7810,7790,506
20230728,123300,254978550,7810,7810,7810,7810,99
20230728,123200,254205360,7810,7780,7810,7780,4643
20230728,123100,218077450,7780,7780,7780,7780,0
20230728,123000,218077450,7780,7780,7780,7780,0
20230728,122900,218077450,7780,7780,7780,7780,0
20230728,122800,218077450,7780,7770,7780,7770,2
20230728,122700,218061900,7750,7750,7750,7750,3
20230728,122600,218038650,7750,7750,7750,7750,557
20230728,122500,213721900,7740,7740,7740,7740,517
20230728,122400,209720320,7750,7750,7750,7750,0
20230728,122300,209720320,7750,7740,7750,7740,1805
20230728,122200,195749590,7780,7750,7780,7740,1046
20230728,122100,187653200,7780,7740,7780,7720,2555
20230728,122000,167911270,7780,7750,7780,7730,3111
20230728,121900,143826910,7780,7780,7780,7780,0
20230728,121800,143826910,7780,7780,7780,7780,0
20230728,121700,143826910,7780,7780,7780,7780,0
20230728,121600,143826910,7780,7780,7780,7780,0
20230728,121500,143826910,7780,7770,7780,7770,6
20230728,121400,143780280,7780,7780,7780,7780,0
20230728,121300,143780280,7780,7780,7780,7780,0
20230728,121200,143780280,7780,7780,7780,7780,0
20230728,121100,143780280,7780,7780,7780,7780,0
20230728,121000,143780280,7780,7780,7780,7780,5
20230728,120900,143741380,7750,7750,7750,7750,50
20230728,120800,143353880,7780,7780,7780,7780,0
20230728,120700,143353880,7780,7780,7780,7780,0
20230728,120600,143353880,7780,7780,7780,7780,0
20230728,120500,143353880,7780,7780,7780,7780,0
20230728,120400,143353880,7780,7760,7780,7750,273
20230728,120300,141235420,7780,7780,7780,7780,0
20230728,120200,141235420,7780,7780,7780,7780,7
20230728,120100,141180960,7760,7760,7760,7760,57
20230728,120000,140738640,7780,7780,7780,7780,0
20230728,115900,140738640,7780,7780,7780,7780,0
20230728,115800,140738640,7780,7780,7780,7780,0
20230728,115700,140738640,7780,7780,7780,7780,0
20230728,115600,140738640,7780,7780,7780,7780,0
20230728,115500,140738640,7780,7780,7780,7780,0
20230728,115400,140738640,7780,7780,7780,7780,0
20230728,115300,140738640,7780,7780,7780,7780,0
20230728,115200,140738640,7780,7770,7780,7770,80
20230728,115100,140116490,7780,7780,7780,7780,4
20230728,115000,140085370,7780,7770,7780,7770,727
20230728,114900,134436560,7780,7780,7780,7780,0
20230728,114800,134436560,7780,7780,7780,7780,0
20230728,114700,134436560,7780,7780,7780,7780,0
20230728,114600,134436560,7780,7780,7780,7780,63
20230728,114500,133946420,7780,7780,7780,7780,0
20230728,114400,133946420,7780,7780,7780,7780,0
20230728,114300,133946420,7780,7780,7780,7780,4
20230728,114200,133915300,7780,7780,7780,7780,0
20230728,114100,133915300,7780,7780,7780,7780,0
20230728,114000,133915300,7780,7780,7780,7780,0
20230728,113900,133915300,7780,7780,7780,7780,0
20230728,113800,133915300,7780,7780,7780,7780,0
20230728,113700,133915300,7780,7780,7780,7780,0
20230728,113600,133915300,7780,7770,7780,7770,21
20230728,113500,133752020,7780,7770,7780,7770,537
20230728,113400,129579490,7770,7770,7770,7770,0
20230728,113300,129579490,7770,7770,7770,7770,5
20230728,113200,129540640,7770,7770,7770,7770,0
20230728,113100,129540640,7770,7770,7770,7770,0
20230728,113000,129540640,7770,7770,7770,7770,0
20230728,112900,129540640,7770,7770,7770,7770,0
20230728,112800,129540640,7770,7760,7770,7760,274
20230728,112700,127414310,7760,7760,7760,7760,50
20230728,112600,127026310,7760,7760,7760,7760,0
20230728,112500,127026310,7760,7760,7760,7760,10
20230728,112400,126948710,7760,7760,7760,7760,0
20230728,112300,126948710,7760,7760,7760,7760,0
20230728,112200,126948710,7760,7760,7760,7760,10
20230728,112100,126871110,7760,7760,7760,7760,10
20230728,112000,126793510,7760,7760,7760,7760,0
20230728,111900,126793510,7760,7760,7760,7760,0
20230728,111800,126793510,7760,7760,7760,7760,0
20230728,111700,126793510,7760,7760,7760,7760,0
20230728,111600,126793510,7760,7740,7760,7740,22
20230728,111500,126623190,7770,7770,7770,7770,0
20230728,111400,126623190,7770,7770,7770,7770,0
20230728,111300,126623190,7770,7770,7770,7770,0
20230728,111200,126623190,7770,7770,7770,7770,0
20230728,111100,126623190,7770,7770,7770,7770,0
20230728,111000,126623190,7770,7770,7770,7770,0
20230728,110900,126623190,7770,7770,7770,7770,0
20230728,110800,126623190,7770,7740,7770,7740,12
20230728,110700,126530190,7770,7770,7770,7770,0
20230728,110600,126530190,7770,7770,7770,7770,0
20230728,110500,126530190,7770,7770,7770,7770,0
20230728,110400,126530190,7770,7770,7770,7770,0
20230728,110300,126530190,7770,7770,7770,7770,0
20230728,110200,126530190,7770,7770,7770,7770,0
20230728,110100,126530190,7770,7770,7770,7770,0
20230728,110000,126530190,7770,7770,7770,7770,0
20230728,105900,126530190,7770,7770,7770,7770,0
20230728,105800,126530190,7770,7770,7770,7770,0
20230728,105700,126530190,7770,7770,7770,7770,0
20230728,105600,126530190,7770,7770,7770,7770,3
20230728,105500,126506880,7770,7770,7770,7770,250
20230728,105400,124564380,7770,7770,7770,7770,20
20230728,105300,124408980,7750,7750,7750,7750,0
20230728,105200,124408980,7750,7750,7750,7750,0
20230728,105100,124408980,7750,7760,7760,7750,543
20230728,105000,120196440,7770,7770,7770,7770,581
20230728,104900,115682070,7780,7780,7780,7780,0
20230728,104800,115682070,7780,7780,7780,7780,0
20230728,104700,115682070,7780,7780,7780,7780,0
20230728,104600,115682070,7780,7780,7780,7780,0
20230728,104500,115682070,7780,7780,7780,7780,0
20230728,104400,115682070,7780,7780,7780,7780,0
20230728,104300,115682070,7780,7780,7780,7780,0
20230728,104200,115682070,7780,7780,7780,7780,0
20230728,104100,115682070,7780,7780,7780,7780,100
20230728,104000,114904070,7780,7780,7780,7780,102
20230728,103900,114110510,7770,7770,7770,7770,30
20230728,103800,113877410,7780,7780,7780,7780,0
20230728,103700,113877410,7780,7780,7780,7780,0
20230728,103600,113877410,7780,7770,7780,7770,287
20230728,103500,111646170,7760,7760,7760,7760,0
20230728,103400,111646170,7760,7760,7760,7760,0
20230728,103300,111646170,7760,7760,7760,7760,7
20230728,103200,111591850,7760,7760,7760,7760,8
20230728,103100,111529770,7750,7750,7750,7750,207
20230728,103000,109925520,7740,7740,7740,7740,23
20230728,102900,109747500,7740,7740,7740,7740,0
20230728,102800,109747500,7740,7740,7740,7740,0
20230728,102700,109747500,7740,7740,7740,7740,0
20230728,102600,109747500,7740,7740,7740,7740,0
20230728,102500,109747500,7740,7740,7740,7740,0
20230728,102400,109747500,7740,7740,7740,7740,103
20230728,102300,108950280,7750,7750,7750,7750,0
20230728,102200,108950280,7750,7750,7750,7750,0
20230728,102100,108950280,7750,7750,7750,7750,0
20230728,102000,108950280,7750,7750,7750,7750,0
20230728,101900,108950280,7750,7750,7750,7750,0
20230728,101800,108950280,7750,7750,7750,7750,0
20230728,101700,108950280,7750,7750,7750,7750,0
20230728,101600,108950280,7750,7750,7750,7750,0
20230728,101500,108950280,7750,7750,7750,7750,500
20230728,101400,105075280,7760,7760,7760,7760,0
20230728,101300,105075280,7760,7750,7760,7750,210
20230728,101200,103445780,7770,7770,7770,7770,231
20230728,101100,101650910,7770,7720,7770,7720,2335
20230728,101000,83552180,7710,7710,7710,7710,9
20230728,100900,83482790,7710,7710,7710,7710,0
20230728,100800,83482790,7710,7710,7710,7710,1
20230728,100700,83475080,7700,7700,7700,7700,0
20230728,100600,83475080,7700,7700,7700,7700,0
20230728,100500,83475080,7700,7700,7700,7700,0
20230728,100400,83475080,7700,7700,7700,7700,0
20230728,100300,83475080,7700,7690,7700,7690,774
20230728,100200,77518480,7680,7670,7680,7670,209
20230728,100100,75913410,7660,7660,7660,7660,0
20230728,100000,75913410,7660,7660,7660,7660,215
20230728,095900,74266510,7660,7660,7660,7660,0
20230728,095800,74266510,7660,7660,7660,7660,0
20230728,095700,74266510,7660,7660,7660,7660,1
20230728,095600,74258850,7660,7660,7660,7660,0
20230728,095500,74258850,7660,7660,7660,7660,1
20230728,095400,74251190,7660,7660,7660,7660,0
20230728,095300,74251190,7660,7660,7670,7660,202
20230728,095200,72701950,7670,7670,7670,7670,0
20230728,095100,72701950,7670,7650,7670,7650,38
20230728,095000,72410710,7670,7670,7670,7670,0
20230728,094900,72410710,7670,7650,7670,7650,201
20230728,094800,70873040,7690,7690,7690,7690,10
20230728,094700,70796140,7660,7660,7660,7660,0
20230728,094600,70796140,7660,7670,7670,7650,920
20230728,094500,63742860,7670,7670,7670,7670,1
20230728,094400,63735190,7700,7700,7700,7700,0
20230728,094300,63735190,7700,7700,7700,7700,0
20230728,094200,63735190,7700,7700,7700,7700,0
20230728,094100,63735190,7700,7670,7700,7670,449
20230728,094000,60280890,7670,7670,7670,7670,50
20230728,093900,59897390,7670,7670,7670,7670,0
20230728,093800,59897390,7670,7700,7700,7670,106
20230728,093700,59081220,7670,7670,7670,7670,0
20230728,093600,59081220,7670,7670,7670,7670,0
20230728,093500,59081220,7670,7670,7670,7670,0
20230728,093400,59081220,7670,7700,7700,7670,83
20230728,093300,58443960,7690,7690,7690,7690,30
20230728,093200,58213260,7690,7690,7690,7690,0
20230728,093100,58213260,7690,7690,7690,7690,7
20230728,093000,58159430,7700,7690,7700,7690,10
20230728,092900,58082490,7680,7680,7680,7680,1
20230728,092800,58074810,7660,7680,7680,7660,362
20230728,092700,55301830,7680,7670,7680,7660,153
20230728,092600,54129090,7680,7680,7680,7680,18
20230728,092500,53990850,7690,7690,7690,7690,0
20230728,092400,53990850,7690,7690,7690,7690,5
20230728,092300,53952400,7690,7690,7700,7690,7
20230728,092200,53898560,7690,7690,7690,7690,0
20230728,092100,53898560,7690,7690,7690,7690,8
20230728,092000,53837040,7690,7690,7690,7690,2
20230728,091900,53821660,7690,7670,7690,7670,572
20230728,091800,49434400,7660,7670,7670,7660,290
20230728,091700,47212100,7660,7680,7680,7660,700
20230728,091600,41849880,7680,7680,7680,7680,0
20230728,091500,41849880,7680,7680,7680,7680,500
20230728,091400,38009880,7680,7680,7680,7680,8
20230728,091300,37948440,7680,7680,7680,7680,0
20230728,091200,37948440,7680,7720,7720,7680,101
20230728,091100,37172720,7700,7700,7700,7700,1750
20230728,091000,23697720,7730,7730,7730,7730,0
20230728,090900,23697720,7730,7750,7750,7730,13
20230728,090800,23597090,7740,7720,7740,7720,263
20230728,090700,21566480,7720,7690,7720,7690,787
20230728,090600,15491390,7670,7630,7670,7630,617
20230728,090500,10773190,7630,7630,7630,7630,1
20230728,090400,10765560,7620,7610,7620,7610,100
20230728,090300,10004460,7610,7610,7610,7610,0
20230728,090200,10004460,7610,7610,7610,7610,0
20230728,090100,10004460,7610,7610,7610,7610,208
20230728,090000,8421580,7590,7560,7590,7560,1087