KissMeData/079170/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193600,431358400,10390,10390,10390,10390,1029
20230727,193500,431358400,10390,10390,10390,10390,0
20230727,193400,431358400,10390,10390,10390,10390,0
20230727,193300,431358400,10390,10390,10390,10390,0
20230727,193200,431358400,10390,10390,10390,10390,0
20230727,193100,431358400,10390,10390,10390,10390,0
20230727,193000,431358400,10390,10390,10390,10390,0
20230727,192900,431358400,10390,10390,10390,10390,0
20230727,192800,431358400,10390,10390,10390,10390,0
20230727,192700,431358400,10390,10390,10390,10390,0
20230727,192600,431358400,10390,10390,10390,10390,0
20230727,192500,431358400,10390,10390,10390,10390,0
20230727,192400,431358400,10390,10390,10390,10390,0
20230727,192300,431358400,10390,10390,10390,10390,0
20230727,192200,431358400,10390,10390,10390,10390,0
20230727,192100,431358400,10390,10390,10390,10390,0
20230727,192000,431358400,10390,10390,10390,10390,0
20230727,191900,431358400,10390,10390,10390,10390,0
20230727,191800,431358400,10390,10390,10390,10390,0
20230727,191700,431358400,10390,10390,10390,10390,0
20230727,191600,431358400,10390,10390,10390,10390,0
20230727,191500,431358400,10390,10390,10390,10390,0
20230727,191400,431358400,10390,10390,10390,10390,0
20230727,191300,431358400,10390,10390,10390,10390,0
20230727,191200,431358400,10390,10390,10390,10390,0
20230727,191100,431358400,10390,10390,10390,10390,0
20230727,191000,431358400,10390,10390,10390,10390,0
20230727,190900,431358400,10390,10390,10390,10390,0
20230727,190800,431358400,10390,10390,10390,10390,0
20230727,190700,431358400,10390,10390,10390,10390,0
20230727,190600,431358400,10390,10390,10390,10390,1029
20230727,190500,431358400,10390,10390,10390,10390,0
20230727,190400,431358400,10390,10390,10390,10390,0
20230727,190300,431358400,10390,10390,10390,10390,0
20230727,190200,431358400,10390,10390,10390,10390,0
20230727,190100,431358400,10390,10390,10390,10390,0
20230727,190000,431358400,10390,10390,10390,10390,0
20230727,185900,431358400,10390,10390,10390,10390,0
20230727,185800,431358400,10390,10390,10390,10390,0
20230727,185700,431358400,10390,10390,10390,10390,0
20230727,185600,431358400,10390,10390,10390,10390,0
20230727,185500,431358400,10390,10390,10390,10390,0
20230727,185400,431358400,10390,10390,10390,10390,0
20230727,185300,431358400,10390,10390,10390,10390,0
20230727,185200,431358400,10390,10390,10390,10390,0
20230727,185100,431358400,10390,10390,10390,10390,0
20230727,185000,431358400,10390,10390,10390,10390,0
20230727,184900,431358400,10390,10390,10390,10390,0
20230727,184800,431358400,10390,10390,10390,10390,0
20230727,184700,431358400,10390,10390,10390,10390,0
20230727,184600,431358400,10390,10390,10390,10390,0
20230727,184500,431358400,10390,10390,10390,10390,0
20230727,184400,431358400,10390,10390,10390,10390,0
20230727,184300,431358400,10390,10390,10390,10390,0
20230727,184200,431358400,10390,10390,10390,10390,0
20230727,184100,431358400,10390,10390,10390,10390,0
20230727,184000,431358400,10390,10390,10390,10390,0
20230727,183900,431358400,10390,10390,10390,10390,0
20230727,183800,431358400,10390,10390,10390,10390,0
20230727,183700,431358400,10390,10390,10390,10390,0
20230727,183600,431358400,10390,10390,10390,10390,1029
20230727,183500,431358400,10390,10390,10390,10390,0
20230727,183400,431358400,10390,10390,10390,10390,0
20230727,183300,431358400,10390,10390,10390,10390,0
20230727,183200,431358400,10390,10390,10390,10390,0
20230727,183100,431358400,10390,10390,10390,10390,0
20230727,183000,431358400,10390,10390,10390,10390,0
20230727,182900,431358400,10390,10390,10390,10390,0
20230727,182800,431358400,10390,10390,10390,10390,0
20230727,182700,431358400,10390,10390,10390,10390,0
20230727,182600,431358400,10390,10390,10390,10390,0
20230727,182500,431358400,10390,10390,10390,10390,0
20230727,182400,431358400,10390,10390,10390,10390,0
20230727,182300,431358400,10390,10390,10390,10390,0
20230727,182200,431358400,10390,10390,10390,10390,0
20230727,182100,431358400,10390,10390,10390,10390,0
20230727,182000,431358400,10390,10390,10390,10390,0
20230727,181900,431358400,10390,10390,10390,10390,0
20230727,181800,431358400,10390,10390,10390,10390,0
20230727,181700,431358400,10390,10390,10390,10390,0
20230727,181600,431358400,10390,10390,10390,10390,0
20230727,181500,431358400,10390,10390,10390,10390,0
20230727,181400,431358400,10390,10390,10390,10390,0
20230727,181300,431358400,10390,10390,10390,10390,0
20230727,181200,431358400,10390,10390,10390,10390,0
20230727,181100,431358400,10390,10390,10390,10390,0
20230727,181000,431358400,10390,10390,10390,10390,0
20230727,180900,431358400,10390,10390,10390,10390,0
20230727,180800,431358400,10390,10390,10390,10390,0
20230727,180700,431358400,10390,10390,10390,10390,0
20230727,180600,431358400,10390,10390,10390,10390,1029
20230727,180500,431358400,10390,10390,10390,10390,0
20230727,180400,431358400,10390,10390,10390,10390,0
20230727,180300,431358400,10390,10390,10390,10390,0
20230727,180200,431358400,10390,10390,10390,10390,0
20230727,180100,431358400,10390,10390,10390,10390,0
20230727,180000,431358400,10390,10390,10390,10390,0
20230727,175900,431358400,10390,10390,10390,10390,0
20230727,175800,431358400,10390,10390,10390,10390,0
20230727,175700,431358400,10390,10390,10390,10390,0
20230727,175600,431358400,10390,10390,10390,10390,0
20230727,175500,431358400,10390,10390,10390,10390,0
20230727,175400,431358400,10390,10390,10390,10390,0
20230727,175300,431358400,10390,10390,10390,10390,0
20230727,175200,431358400,10390,10390,10390,10390,0
20230727,175100,431358400,10390,10390,10390,10390,0
20230727,175000,431358400,10390,10390,10390,10390,0
20230727,174900,431358400,10390,10390,10390,10390,0
20230727,174800,431358400,10390,10390,10390,10390,0
20230727,174700,431358400,10390,10390,10390,10390,0
20230727,174600,431358400,10390,10390,10390,10390,0
20230727,174500,431358400,10390,10390,10390,10390,0
20230727,174400,431358400,10390,10390,10390,10390,0
20230727,174300,431358400,10390,10390,10390,10390,0
20230727,174200,431358400,10390,10390,10390,10390,0
20230727,174100,431358400,10390,10390,10390,10390,0
20230727,174000,431358400,10390,10390,10390,10390,0
20230727,173900,431358400,10390,10390,10390,10390,0
20230727,173800,431358400,10390,10390,10390,10390,0
20230727,173700,431358400,10390,10390,10390,10390,0
20230727,173600,431358400,10390,10390,10390,10390,1029
20230727,173500,431358400,10390,10390,10390,10390,0
20230727,173400,431358400,10390,10390,10390,10390,0
20230727,173300,431358400,10390,10390,10390,10390,0
20230727,173200,431358400,10390,10390,10390,10390,0
20230727,173100,431358400,10390,10390,10390,10390,0
20230727,173000,431358400,10390,10390,10390,10390,0
20230727,172900,431358400,10390,10390,10390,10390,0
20230727,172800,431358400,10390,10390,10390,10390,0
20230727,172700,431358400,10390,10390,10390,10390,0
20230727,172600,431358400,10390,10390,10390,10390,0
20230727,172500,431358400,10390,10390,10390,10390,0
20230727,172400,431358400,10390,10390,10390,10390,0
20230727,172300,431358400,10390,10390,10390,10390,0
20230727,172200,431358400,10390,10390,10390,10390,0
20230727,172100,431358400,10390,10390,10390,10390,0
20230727,172000,431358400,10390,10390,10390,10390,0
20230727,171900,431358400,10390,10390,10390,10390,0
20230727,171800,431358400,10390,10390,10390,10390,0
20230727,171700,431358400,10390,10390,10390,10390,0
20230727,171600,431358400,10390,10390,10390,10390,0
20230727,171500,431358400,10390,10390,10390,10390,0
20230727,171400,431358400,10390,10390,10390,10390,0
20230727,171300,431358400,10390,10390,10390,10390,0
20230727,171200,431358400,10390,10390,10390,10390,0
20230727,171100,431358400,10390,10390,10390,10390,0
20230727,171000,431358400,10390,10390,10390,10390,0
20230727,170900,431358400,10390,10390,10390,10390,0
20230727,170800,431358400,10390,10390,10390,10390,0
20230727,170700,431358400,10390,10390,10390,10390,0
20230727,170600,431358400,10390,10390,10390,10390,1029
20230727,170500,431358400,10390,10390,10390,10390,0
20230727,170400,431358400,10390,10390,10390,10390,0
20230727,170300,431358400,10390,10390,10390,10390,0
20230727,170200,431358400,10390,10390,10390,10390,0
20230727,170100,431358400,10390,10390,10390,10390,0
20230727,170000,431358400,10390,10390,10390,10390,0
20230727,165900,431358400,10390,10390,10390,10390,0
20230727,165800,431358400,10390,10390,10390,10390,0
20230727,165700,431358400,10390,10390,10390,10390,0
20230727,165600,431358400,10390,10390,10390,10390,0
20230727,165500,431358400,10390,10390,10390,10390,0
20230727,165400,431358400,10390,10390,10390,10390,0
20230727,165300,431358400,10390,10390,10390,10390,0
20230727,165200,431358400,10390,10390,10390,10390,0
20230727,165100,431358400,10390,10390,10390,10390,0
20230727,165000,431358400,10390,10390,10390,10390,0
20230727,164900,431358400,10390,10390,10390,10390,0
20230727,164800,431358400,10390,10390,10390,10390,0
20230727,164700,431358400,10390,10390,10390,10390,0
20230727,164600,431358400,10390,10390,10390,10390,0
20230727,164500,431358400,10390,10390,10390,10390,0
20230727,164400,431358400,10390,10390,10390,10390,0
20230727,164300,431358400,10390,10390,10390,10390,0
20230727,164200,431358400,10390,10390,10390,10390,0
20230727,164100,431358400,10390,10390,10390,10390,0
20230727,164000,431358400,10390,10390,10390,10390,0
20230727,163900,431358400,10390,10390,10390,10390,0
20230727,163800,431358400,10390,10390,10390,10390,0
20230727,163700,431358400,10390,10390,10390,10390,0
20230727,163600,431358400,10390,10390,10390,10390,1029
20230727,163500,431358400,10390,10390,10390,10390,0
20230727,163400,431358400,10390,10390,10390,10390,0
20230727,163300,431358400,10390,10390,10390,10390,0
20230727,163200,431358400,10390,10390,10390,10390,0
20230727,163100,431358400,10390,10390,10390,10390,0
20230727,163000,431358400,10390,10390,10390,10390,0
20230727,162900,431358400,10390,10390,10390,10390,0
20230727,162800,431358400,10390,10390,10390,10390,0
20230727,162700,431358400,10390,10390,10390,10390,0
20230727,162600,431358400,10390,10390,10390,10390,0
20230727,162500,431358400,10390,10390,10390,10390,0
20230727,162400,431358400,10390,10390,10390,10390,0
20230727,162300,431358400,10390,10390,10390,10390,0
20230727,162200,431358400,10390,10390,10390,10390,0
20230727,162100,431358400,10390,10390,10390,10390,0
20230727,162000,431358400,10390,10390,10390,10390,0
20230727,161900,431358400,10390,10390,10390,10390,0
20230727,161800,431358400,10390,10390,10390,10390,0
20230727,161700,431358400,10390,10390,10390,10390,0
20230727,161600,431358400,10390,10390,10390,10390,0
20230727,161500,431358400,10390,10390,10390,10390,0
20230727,161400,431358400,10390,10390,10390,10390,0
20230727,161300,431358400,10390,10390,10390,10390,0
20230727,161200,431358400,10390,10390,10390,10390,0
20230727,161100,431358400,10390,10390,10390,10390,0
20230727,161000,431358400,10390,10390,10390,10390,0
20230727,160900,431358400,10390,10390,10390,10390,0
20230727,160800,431358400,10390,10390,10390,10390,0
20230727,160700,431358400,10390,10390,10390,10390,0
20230727,160600,431358400,10390,10390,10390,10390,1029
20230727,160500,431358400,10390,10390,10390,10390,0
20230727,160400,431358400,10390,10390,10390,10390,0
20230727,160300,431358400,10390,10390,10390,10390,0
20230727,160200,431358400,10390,10390,10390,10390,0
20230727,160100,431358400,10390,10390,10390,10390,0
20230727,160000,431358400,10390,10390,10390,10390,0
20230727,155900,431358400,10390,10390,10390,10390,0
20230727,155800,431358400,10390,10390,10390,10390,0
20230727,155700,431358400,10390,10390,10390,10390,0
20230727,155600,431358400,10390,10390,10390,10390,0
20230727,155500,431358400,10390,10390,10390,10390,0
20230727,155400,431358400,10390,10390,10390,10390,0
20230727,155300,431358400,10390,10390,10390,10390,0
20230727,155200,431358400,10390,10390,10390,10390,0
20230727,155100,431358400,10390,10390,10390,10390,0
20230727,155000,431358400,10390,10390,10390,10390,0
20230727,154900,431358400,10390,10390,10390,10390,0
20230727,154800,431358400,10390,10390,10390,10390,0
20230727,154700,431358400,10390,10390,10390,10390,0
20230727,154600,431358400,10390,10390,10390,10390,0
20230727,154500,431358400,10390,10390,10390,10390,0
20230727,154400,431358400,10390,10390,10390,10390,0
20230727,154300,431358400,10390,10390,10390,10390,0
20230727,154200,431358400,10390,10390,10390,10390,0
20230727,154100,431358400,10390,10390,10390,10390,0
20230727,154000,431358400,10390,10390,10390,10390,0
20230727,153900,431358400,10390,10390,10390,10390,0
20230727,153800,431358400,10390,10390,10390,10390,0
20230727,153700,431358400,10390,10390,10390,10390,0
20230727,153600,431358400,10390,10390,10390,10390,1029
20230727,153500,431358400,10390,10390,10390,10390,0
20230727,153400,431358400,10390,10390,10390,10390,0
20230727,153300,431358400,10390,10390,10390,10390,0
20230727,153200,431358400,10390,10390,10390,10390,0
20230727,153100,431358400,10390,10390,10390,10390,0
20230727,153000,431358400,10390,10390,10390,10390,1029
20230727,152900,420667090,10500,10500,10500,10500,0
20230727,152800,420667090,10500,10500,10500,10500,0
20230727,152700,420667090,10500,10500,10500,10500,0
20230727,152600,420667090,10500,10500,10500,10500,0
20230727,152500,420667090,10500,10500,10500,10500,0
20230727,152400,420667090,10500,10500,10500,10500,0
20230727,152300,420667090,10500,10500,10500,10500,0
20230727,152200,420667090,10500,10500,10500,10500,0
20230727,152100,420667090,10500,10500,10500,10500,0
20230727,152000,420667090,10500,10500,10500,10500,0
20230727,151900,420667090,10500,10410,10500,10410,897
20230727,151800,411329230,10460,10460,10460,10410,102
20230727,151700,410267310,10410,10410,10490,10410,1273
20230727,151600,397015220,10470,10470,10470,10470,52
20230727,151500,396470780,10460,10450,10460,10450,552
20230727,151400,390699400,10450,10450,10450,10450,0
20230727,151300,390699400,10450,10450,10450,10450,0
20230727,151200,390699400,10450,10450,10450,10450,0
20230727,151100,390699400,10450,10440,10450,10440,3
20230727,151000,390668060,10460,10450,10460,10450,3
20230727,150900,390636700,10390,10420,10460,10390,96
20230727,150800,389636950,10470,10470,10470,10470,0
20230727,150700,389636950,10470,10470,10470,10470,1
20230727,150600,389626480,10500,10500,10500,10500,0
20230727,150500,389626480,10500,10500,10500,10500,12
20230727,150400,389500480,10450,10440,10450,10440,456
20230727,150300,384735530,10440,10440,10450,10440,125
20230727,150200,383429840,10450,10450,10450,10450,224
20230727,150100,381089040,10450,10460,10460,10450,408
20230727,150000,376823130,10510,10510,10510,10510,0
20230727,145900,376823130,10510,10460,10510,10460,15
20230727,145800,376665800,10460,10490,10490,10460,104
20230727,145700,375577840,10460,10490,10490,10460,402
20230727,145600,371372840,10460,10460,10460,10460,310
20230727,145500,368130240,10500,10500,10500,10500,0
20230727,145400,368130240,10500,10490,10500,10490,10
20230727,145300,368025250,10460,10460,10460,10460,319
20230727,145200,364688510,10500,10500,10500,10500,0
20230727,145100,364688510,10500,10500,10500,10500,0
20230727,145000,364688510,10500,10500,10500,10500,0
20230727,144900,364688510,10500,10500,10500,10500,17
20230727,144800,364510010,10500,10500,10500,10500,107
20230727,144700,363386510,10460,10460,10460,10460,0
20230727,144600,363386510,10460,10460,10460,10460,0
20230727,144500,363386510,10460,10460,10460,10460,4
20230727,144400,363344670,10490,10500,10500,10490,100
20230727,144300,362294710,10500,10500,10500,10500,10
20230727,144200,362189710,10520,10520,10520,10520,23
20230727,144100,361947750,10520,10520,10520,10520,420
20230727,144000,357529350,10520,10520,10520,10520,240
20230727,143900,355004550,10480,10480,10480,10480,0
20230727,143800,355004550,10480,10480,10480,10480,0
20230727,143700,355004550,10480,10460,10480,10460,200
20230727,143600,352910550,10460,10540,10540,10460,30
20230727,143500,352595950,10540,10480,10540,10450,431
20230727,143400,348085600,10540,10540,10540,10540,1
20230727,143300,348075060,10460,10450,10460,10450,2
20230727,143200,348054150,10440,10550,10550,10440,551
20230727,143100,342256590,10540,10530,10540,10530,286
20230727,143000,339242280,10540,10530,10540,10530,96
20230727,142900,338230480,10540,10530,10540,10530,460
20230727,142800,333382430,10540,10540,10540,10540,0
20230727,142700,333382430,10540,10540,10540,10540,0
20230727,142600,333382430,10540,10540,10540,10540,0
20230727,142500,333382430,10540,10540,10540,10540,0
20230727,142400,333382430,10540,10540,10540,10540,0
20230727,142300,333382430,10540,10540,10540,10540,0
20230727,142200,333382430,10540,10470,10540,10470,324
20230727,142100,329973350,10380,10480,10480,10380,957
20230727,142000,319966000,10540,10530,10550,10470,25
20230727,141900,319703590,10550,10550,10550,10550,0
20230727,141800,319703590,10550,10550,10550,10550,0
20230727,141700,319703590,10550,10550,10550,10550,0
20230727,141600,319703590,10550,10550,10550,10550,0
20230727,141500,319703590,10550,10550,10550,10550,0
20230727,141400,319703590,10550,10550,10550,10550,0
20230727,141300,319703590,10550,10550,10550,10550,0
20230727,141200,319703590,10550,10550,10550,10550,0
20230727,141100,319703590,10550,10550,10550,10550,20
20230727,141000,319492590,10550,10550,10550,10550,0
20230727,140900,319492590,10550,10550,10550,10550,0
20230727,140800,319492590,10550,10550,10550,10550,2
20230727,140700,319471490,10550,10550,10550,10550,0
20230727,140600,319471490,10550,10550,10550,10550,957
20230727,140500,309375140,10550,10550,10550,10550,0
20230727,140400,309375140,10550,10550,10550,10550,43
20230727,140300,308921490,10550,10490,10550,10490,181
20230727,140200,307012000,10480,10530,10530,10480,100
20230727,140100,305960390,10550,10550,10550,10550,0
20230727,140000,305960390,10550,10550,10550,10550,2
20230727,135900,305939290,10570,10570,10570,10570,0
20230727,135800,305939290,10570,10570,10570,10570,1
20230727,135700,305928720,10570,10570,10570,10570,11
20230727,135600,305812450,10570,10570,10570,10570,15
20230727,135500,305653900,10570,10570,10580,10570,380
20230727,135400,301634300,10580,10580,10580,10580,33
20230727,135300,301285160,10580,10580,10580,10580,6
20230727,135200,301221680,10590,10590,10590,10590,0
20230727,135100,301221680,10590,10590,10590,10590,0
20230727,135000,301221680,10590,10590,10590,10590,1
20230727,134900,301211090,10580,10580,10580,10580,0
20230727,134800,301211090,10580,10580,10580,10580,0
20230727,134700,301211090,10580,10580,10580,10580,6
20230727,134600,301147610,10580,10580,10580,10580,0
20230727,134500,301147610,10580,10580,10580,10580,0
20230727,134400,301147610,10580,10580,10580,10580,10
20230727,134300,301041810,10580,10580,10580,10580,3
20230727,134200,301010070,10590,10590,10590,10590,0
20230727,134100,301010070,10590,10590,10590,10590,0
20230727,134000,301010070,10590,10550,10590,10550,105
20230727,133900,299900530,10570,10570,10570,10570,0
20230727,133800,299900530,10570,10570,10570,10570,0
20230727,133700,299900530,10570,10570,10570,10570,0
20230727,133600,299900530,10570,10570,10570,10570,0
20230727,133500,299900530,10570,10570,10570,10570,0
20230727,133400,299900530,10570,10570,10570,10570,5
20230727,133300,299847680,10580,10490,10580,10490,29
20230727,133200,299543380,10550,10550,10550,10550,0
20230727,133100,299543380,10550,10550,10550,10550,396
20230727,133000,295365580,10550,10550,10550,10550,0
20230727,132900,295365580,10550,10550,10550,10550,104
20230727,132800,294268380,10520,10520,10520,10520,0
20230727,132700,294268380,10520,10520,10520,10520,0
20230727,132600,294268380,10520,10520,10520,10520,20
20230727,132500,294057980,10520,10520,10520,10520,0
20230727,132400,294057980,10520,10520,10520,10520,0
20230727,132300,294057980,10520,10520,10520,10520,170
20230727,132200,292269580,10500,10500,10500,10500,0
20230727,132100,292269580,10500,10500,10500,10500,0
20230727,132000,292269580,10500,10500,10500,10500,1
20230727,131900,292259080,10500,10500,10500,10500,0
20230727,131800,292259080,10500,10520,10520,10500,22
20230727,131700,292027880,10500,10470,10500,10470,330
20230727,131600,288564570,10500,10500,10500,10500,0
20230727,131500,288564570,10500,10500,10500,10500,0
20230727,131400,288564570,10500,10500,10500,10500,0
20230727,131300,288564570,10500,10500,10500,10500,0
20230727,131200,288564570,10500,10500,10500,10500,0
20230727,131100,288564570,10500,10500,10500,10500,0
20230727,131000,288564570,10500,10500,10500,10500,0
20230727,130900,288564570,10500,10500,10500,10500,0
20230727,130800,288564570,10500,10500,10500,10500,0
20230727,130700,288564570,10500,10500,10500,10500,0
20230727,130600,288564570,10500,10500,10500,10500,0
20230727,130500,288564570,10500,10500,10500,10500,1
20230727,130400,288554070,10500,10500,10500,10500,0
20230727,130300,288554070,10500,10520,10520,10500,191
20230727,130200,286548550,10520,10520,10520,10520,0
20230727,130100,286548550,10520,10520,10520,10520,0
20230727,130000,286548550,10520,10520,10520,10520,0
20230727,125900,286548550,10520,10520,10520,10520,0
20230727,125800,286548550,10520,10520,10520,10520,0
20230727,125700,286548550,10520,10520,10520,10520,31
20230727,125600,286222430,10510,10510,10510,10510,0
20230727,125500,286222430,10510,10510,10510,10510,61
20230727,125400,285581320,10510,10490,10510,10490,180
20230727,125300,283691320,10440,10440,10440,10440,0
20230727,125200,283691320,10440,10440,10440,10440,185
20230727,125100,281759920,10440,10440,10440,10440,0
20230727,125000,281759920,10440,10440,10440,10440,95
20230727,124900,280768120,10510,10510,10510,10510,1
20230727,124800,280757610,10530,10530,10530,10530,0
20230727,124700,280757610,10530,10530,10530,10530,0
20230727,124600,280757610,10530,10530,10530,10530,0
20230727,124500,280757610,10530,10530,10530,10530,0
20230727,124400,280757610,10530,10530,10530,10530,0
20230727,124300,280757610,10530,10530,10530,10530,0
20230727,124200,280757610,10530,10530,10530,10530,0
20230727,124100,280757610,10530,10530,10530,10530,0
20230727,124000,280757610,10530,10530,10530,10530,0
20230727,123900,280757610,10530,10530,10530,10530,0
20230727,123800,280757610,10530,10530,10530,10530,1
20230727,123700,280747080,10450,10450,10450,10450,0
20230727,123600,280747080,10450,10450,10450,10450,101
20230727,123500,279691630,10510,10510,10510,10510,0
20230727,123400,279691630,10510,10510,10510,10510,0
20230727,123300,279691630,10510,10510,10510,10510,0
20230727,123200,279691630,10510,10510,10510,10510,0
20230727,123100,279691630,10510,10500,10510,10500,224
20230727,123000,277338100,10500,10480,10500,10380,95
20230727,122900,276348170,10380,10410,10410,10370,155
20230727,122800,274738570,10510,10510,10510,10510,1
20230727,122700,274728060,10410,10410,10410,10410,1
20230727,122600,274717650,10510,10510,10510,10510,12
20230727,122500,274591530,10510,10510,10510,10510,0
20230727,122400,274591530,10510,10460,10510,10460,13
20230727,122300,274455000,10440,10440,10440,10430,45
20230727,122200,273985250,10440,10440,10440,10440,1
20230727,122100,273974810,10440,10440,10440,10440,0
20230727,122000,273974810,10440,10440,10440,10440,0
20230727,121900,273974810,10440,10440,10440,10440,0
20230727,121800,273974810,10440,10450,10450,10440,279
20230727,121700,271061970,10450,10450,10450,10450,60
20230727,121600,270434970,10500,10500,10500,10500,0
20230727,121500,270434970,10500,10500,10500,10500,0
20230727,121400,270434970,10500,10450,10500,10400,187
20230727,121300,268484870,10500,10500,10500,10500,0
20230727,121200,268484870,10500,10520,10520,10500,1135
20230727,121100,256567250,10520,10540,10540,10520,239
20230727,121000,254050150,10550,10580,10580,10550,154
20230727,120900,252425290,10630,10630,10630,10630,0
20230727,120800,252425290,10630,10630,10630,10630,0
20230727,120700,252425290,10630,10630,10630,10630,0
20230727,120600,252425290,10630,10630,10630,10630,0
20230727,120500,252425290,10630,10630,10630,10630,0
20230727,120400,252425290,10630,10630,10630,10630,0
20230727,120300,252425290,10630,10630,10630,10630,1
20230727,120200,252414660,10590,10590,10590,10590,28
20230727,120100,252118140,10650,10650,10650,10650,0
20230727,120000,252118140,10650,10650,10650,10650,0
20230727,115900,252118140,10650,10650,10650,10650,0
20230727,115800,252118140,10650,10650,10650,10650,0
20230727,115700,252118140,10650,10650,10650,10650,0
20230727,115600,252118140,10650,10650,10650,10650,1
20230727,115500,252107490,10590,10590,10590,10590,5
20230727,115400,252054540,10650,10650,10650,10650,0
20230727,115300,252054540,10650,10650,10650,10650,0
20230727,115200,252054540,10650,10650,10650,10650,0
20230727,115100,252054540,10650,10600,10650,10600,101
20230727,115000,250983890,10650,10650,10650,10650,0
20230727,114900,250983890,10650,10650,10650,10650,0
20230727,114800,250983890,10650,10650,10650,10650,0
20230727,114700,250983890,10650,10650,10650,10650,0
20230727,114600,250983890,10650,10650,10650,10650,0
20230727,114500,250983890,10650,10650,10650,10650,0
20230727,114400,250983890,10650,10650,10650,10650,0
20230727,114300,250983890,10650,10650,10650,10650,54
20230727,114200,250408790,10670,10670,10670,10670,2
20230727,114100,250387450,10650,10650,10650,10650,92
20230727,114000,249407650,10650,10650,10650,10650,0
20230727,113900,249407650,10650,10650,10650,10650,0
20230727,113800,249407650,10650,10650,10650,10650,4
20230727,113700,249365050,10600,10600,10600,10600,107
20230727,113600,248230850,10640,10640,10640,10640,9
20230727,113500,248135090,10640,10640,10640,10640,80
20230727,113400,247283890,10630,10630,10630,10630,0
20230727,113300,247283890,10630,10630,10630,10630,70
20230727,113200,246539790,10630,10630,10630,10630,1
20230727,113100,246529160,10630,10630,10630,10630,0
20230727,113000,246529160,10630,10630,10630,10630,0
20230727,112900,246529160,10630,10630,10630,10630,21
20230727,112800,246305930,10630,10630,10630,10630,0
20230727,112700,246305930,10630,10630,10630,10630,0
20230727,112600,246305930,10630,10630,10630,10630,0
20230727,112500,246305930,10630,10630,10630,10630,220
20230727,112400,243967330,10630,10630,10630,10630,5
20230727,112300,243914180,10650,10650,10650,10650,0
20230727,112200,243914180,10650,10650,10650,10650,0
20230727,112100,243914180,10650,10650,10650,10650,5
20230727,112000,243860930,10650,10650,10650,10650,143
20230727,111900,242337980,10680,10680,10680,10680,0
20230727,111800,242337980,10680,10680,10680,10680,4
20230727,111700,242295260,10610,10680,10680,10610,6
20230727,111600,242231370,10680,10680,10680,10680,0
20230727,111500,242231370,10680,10680,10680,10680,0
20230727,111400,242231370,10680,10680,10680,10680,1
20230727,111300,242220690,10630,10630,10630,10630,5
20230727,111200,242167540,10710,10710,10710,10710,0
20230727,111100,242167540,10710,10690,10710,10690,191
20230727,111000,240125730,10690,10700,10700,10640,403
20230727,110900,235827830,10740,10740,10740,10740,0
20230727,110800,235827830,10740,10740,10740,10740,0
20230727,110700,235827830,10740,10740,10740,10740,0
20230727,110600,235827830,10740,10740,10740,10740,50
20230727,110500,235290830,10760,10760,10760,10760,0
20230727,110400,235290830,10760,10760,10760,10760,1
20230727,110300,235280070,10640,10730,10730,10640,200
20230727,110200,233144460,10730,10730,10730,10730,0
20230727,110100,233144460,10730,10730,10730,10730,0
20230727,110000,233144460,10730,10730,10730,10730,10
20230727,105900,233037160,10750,10750,10750,10750,0
20230727,105800,233037160,10750,10750,10750,10750,0
20230727,105700,233037160,10750,10740,10750,10740,89
20230727,105600,232080420,10750,10750,10750,10750,0
20230727,105500,232080420,10750,10750,10750,10750,0
20230727,105400,232080420,10750,10750,10750,10750,2
20230727,105300,232058920,10750,10750,10750,10750,50
20230727,105200,231521420,10750,10750,10750,10750,0
20230727,105100,231521420,10750,10750,10750,10750,0
20230727,105000,231521420,10750,10750,10750,10750,0
20230727,104900,231521420,10750,10750,10750,10750,0
20230727,104800,231521420,10750,10750,10750,10750,1
20230727,104700,231510670,10790,10790,10790,10790,0
20230727,104600,231510670,10790,10790,10790,10790,0
20230727,104500,231510670,10790,10790,10790,10790,0
20230727,104400,231510670,10790,10790,10790,10790,200
20230727,104300,229352670,10780,10780,10780,10780,0
20230727,104200,229352670,10780,10780,10780,10780,0
20230727,104100,229352670,10780,10780,10780,10780,21
20230727,104000,229126290,10780,10780,10780,10780,0
20230727,103900,229126290,10780,10780,10780,10780,31
20230727,103800,228792110,10780,10780,10780,10780,0
20230727,103700,228792110,10780,10780,10780,10780,0
20230727,103600,228792110,10780,10780,10780,10780,58
20230727,103500,228166870,10780,10780,10780,10780,0
20230727,103400,228166870,10780,10780,10780,10780,100
20230727,103300,227088870,10800,10780,10800,10780,2
20230727,103200,227067290,10780,10780,10780,10780,366
20230727,103100,223121810,10770,10770,10770,10770,22
20230727,103000,222884870,10710,10700,10710,10700,86
20230727,102900,221963820,10710,10710,10710,10710,0
20230727,102800,221963820,10710,10720,10720,10710,12
20230727,102700,221835260,10720,10720,10720,10720,0
20230727,102600,221835260,10720,10720,10720,10720,0
20230727,102500,221835260,10720,10720,10720,10720,0
20230727,102400,221835260,10720,10720,10720,10720,1
20230727,102300,221824540,10800,10790,10800,10790,77
20230727,102200,220993640,10810,10810,10810,10810,0
20230727,102100,220993640,10810,10810,10810,10810,1
20230727,102000,220982830,10800,10750,10800,10750,439
20230727,101900,216247840,10750,10750,10750,10750,0
20230727,101800,216247840,10750,10700,10750,10700,31
20230727,101700,215916090,10710,10710,10710,10710,0
20230727,101600,215916090,10710,10710,10710,10710,96
20230727,101500,214887930,10690,10680,10690,10680,155
20230727,101400,213232040,10680,10680,10680,10680,0
20230727,101300,213232040,10680,10680,10680,10680,0
20230727,101200,213232040,10680,10680,10680,10680,0
20230727,101100,213232040,10680,10680,10680,10680,10
20230727,101000,213125240,10690,10690,10690,10690,253
20230727,100900,210420670,10680,10670,10680,10670,95
20230727,100800,209406310,10670,10700,10700,10530,993
20230727,100700,198884770,10780,10780,10780,10780,0
20230727,100600,198884770,10780,10780,10780,10780,0
20230727,100500,198884770,10780,10650,10780,10650,247
20230727,100400,196253960,10700,10730,10730,10700,1137
20230727,100300,184076160,10720,10800,10800,10720,8
20230727,100200,183990320,10750,10750,10750,10750,50
20230727,100100,183452820,10760,10760,10760,10760,100
20230727,100000,182376820,10760,10820,10830,10760,599
20230727,095900,175923690,10810,10780,10810,10780,60
20230727,095800,175276190,10770,10770,10770,10770,57
20230727,095700,174662300,10750,10760,10760,10750,27
20230727,095600,174371830,10750,10750,10750,10750,55
20230727,095500,173780580,10750,10750,10750,10750,535
20230727,095400,168029330,10750,10750,10750,10750,573
20230727,095300,161869580,10750,10710,10750,10710,71
20230727,095200,161107640,10700,10660,10700,10660,1372
20230727,095100,146429890,10650,10620,10650,10620,820
20230727,095000,137711180,10630,10630,10630,10630,79
20230727,094900,136871410,10630,10620,10630,10620,315
20230727,094800,133526010,10600,10600,10600,10600,221
20230727,094700,131183410,10640,10640,10640,10640,94
20230727,094600,130183250,10640,10600,10640,10600,870
20230727,094500,120951900,10550,10610,10610,10550,13
20230727,094400,120814640,10600,10590,10600,10590,99
20230727,094300,119766210,10590,10590,10590,10590,3
20230727,094200,119734440,10600,10600,10600,10600,7
20230727,094100,119660240,10600,10540,10600,10500,629
20230727,094000,113043990,10600,10600,10600,10600,0
20230727,093900,113043990,10600,10560,10600,10560,289
20230727,093800,109990270,10600,10600,10600,10600,10
20230727,093700,109884270,10610,10610,10610,10610,0
20230727,093600,109884270,10610,10610,10610,10610,1
20230727,093500,109873660,10610,10600,10610,10600,200
20230727,093400,107751940,10600,10600,10600,10600,301
20230727,093300,104561340,10540,10550,10600,10540,704
20230727,093200,97135050,10550,10550,10550,10550,558
20230727,093100,91248150,10550,10590,10600,10550,377
20230727,093000,87253810,10600,10600,10600,10600,0
20230727,092900,87253810,10600,10590,10600,10590,564
20230727,092800,81275420,10600,10600,10600,10600,7
20230727,092700,81201220,10600,10550,10600,10540,1340
20230727,092600,67073290,10530,10500,10530,10460,2041
20230727,092500,45629500,10500,10480,10500,10440,572
20230727,092400,39648690,10410,10410,10410,10410,426
20230727,092300,35214030,10450,10450,10450,10450,120
20230727,092200,33960030,10460,10450,10460,10450,658
20230727,092100,27082920,10450,10380,10450,10370,292
20230727,092000,24036620,10380,10300,10380,10300,74
20230727,091900,23272730,10300,10380,10380,10300,105
20230727,091800,22183200,10400,10400,10400,10400,10
20230727,091700,22079200,10350,10390,10390,10350,271
20230727,091600,19270350,10360,10360,10360,10360,10
20230727,091500,19166750,10360,10350,10360,10350,428
20230727,091400,14732920,10360,10360,10360,10360,2
20230727,091300,14712200,10360,10360,10360,10360,6
20230727,091200,14650040,10360,10360,10360,10360,4
20230727,091100,14608600,10360,10300,10360,10300,14
20230727,091000,14464340,10300,10290,10300,10290,490
20230727,090900,9417840,10290,10370,10370,10280,52
20230727,090800,8882690,10300,10310,10310,10300,195
20230727,090700,6873310,10390,10390,10390,10390,16
20230727,090600,6707070,10430,10430,10430,10430,0
20230727,090500,6707070,10430,10430,10430,10430,0
20230727,090400,6707070,10430,10420,10430,10420,10
20230727,090300,6602800,10280,10400,10400,10280,6
20230727,090200,6540960,10440,10440,10440,10440,0
20230727,090100,6540960,10440,10460,10460,10440,12
20230727,090000,6415660,10500,10190,10500,10190,627