KissMeData/089850/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194100,510513890,12330,12330,12330,12330,470
20230727,194000,510513890,12330,12330,12330,12330,0
20230727,193900,510513890,12330,12330,12330,12330,0
20230727,193800,510513890,12330,12330,12330,12330,0
20230727,193700,510513890,12330,12330,12330,12330,0
20230727,193600,510513890,12330,12330,12330,12330,0
20230727,193500,510513890,12330,12330,12330,12330,0
20230727,193400,510513890,12330,12330,12330,12330,0
20230727,193300,510513890,12330,12330,12330,12330,0
20230727,193200,510513890,12330,12330,12330,12330,0
20230727,193100,510513890,12330,12330,12330,12330,0
20230727,193000,510513890,12330,12330,12330,12330,0
20230727,192900,510513890,12330,12330,12330,12330,0
20230727,192800,510513890,12330,12330,12330,12330,0
20230727,192700,510513890,12330,12330,12330,12330,0
20230727,192600,510513890,12330,12330,12330,12330,0
20230727,192500,510513890,12330,12330,12330,12330,0
20230727,192400,510513890,12330,12330,12330,12330,0
20230727,192300,510513890,12330,12330,12330,12330,0
20230727,192200,510513890,12330,12330,12330,12330,0
20230727,192100,510513890,12330,12330,12330,12330,0
20230727,192000,510513890,12330,12330,12330,12330,0
20230727,191900,510513890,12330,12330,12330,12330,0
20230727,191800,510513890,12330,12330,12330,12330,0
20230727,191700,510513890,12330,12330,12330,12330,0
20230727,191600,510513890,12330,12330,12330,12330,0
20230727,191500,510513890,12330,12330,12330,12330,0
20230727,191400,510513890,12330,12330,12330,12330,0
20230727,191300,510513890,12330,12330,12330,12330,0
20230727,191200,510513890,12330,12330,12330,12330,0
20230727,191100,510513890,12330,12330,12330,12330,470
20230727,191000,510513890,12330,12330,12330,12330,0
20230727,190900,510513890,12330,12330,12330,12330,0
20230727,190800,510513890,12330,12330,12330,12330,0
20230727,190700,510513890,12330,12330,12330,12330,0
20230727,190600,510513890,12330,12330,12330,12330,0
20230727,190500,510513890,12330,12330,12330,12330,0
20230727,190400,510513890,12330,12330,12330,12330,0
20230727,190300,510513890,12330,12330,12330,12330,0
20230727,190200,510513890,12330,12330,12330,12330,0
20230727,190100,510513890,12330,12330,12330,12330,0
20230727,190000,510513890,12330,12330,12330,12330,0
20230727,185900,510513890,12330,12330,12330,12330,0
20230727,185800,510513890,12330,12330,12330,12330,0
20230727,185700,510513890,12330,12330,12330,12330,0
20230727,185600,510513890,12330,12330,12330,12330,0
20230727,185500,510513890,12330,12330,12330,12330,0
20230727,185400,510513890,12330,12330,12330,12330,0
20230727,185300,510513890,12330,12330,12330,12330,0
20230727,185200,510513890,12330,12330,12330,12330,0
20230727,185100,510513890,12330,12330,12330,12330,0
20230727,185000,510513890,12330,12330,12330,12330,0
20230727,184900,510513890,12330,12330,12330,12330,0
20230727,184800,510513890,12330,12330,12330,12330,0
20230727,184700,510513890,12330,12330,12330,12330,0
20230727,184600,510513890,12330,12330,12330,12330,0
20230727,184500,510513890,12330,12330,12330,12330,0
20230727,184400,510513890,12330,12330,12330,12330,0
20230727,184300,510513890,12330,12330,12330,12330,0
20230727,184200,510513890,12330,12330,12330,12330,0
20230727,184100,510513890,12330,12330,12330,12330,470
20230727,184000,510513890,12330,12330,12330,12330,0
20230727,183900,510513890,12330,12330,12330,12330,0
20230727,183800,510513890,12330,12330,12330,12330,0
20230727,183700,510513890,12330,12330,12330,12330,0
20230727,183600,510513890,12330,12330,12330,12330,0
20230727,183500,510513890,12330,12330,12330,12330,0
20230727,183400,510513890,12330,12330,12330,12330,0
20230727,183300,510513890,12330,12330,12330,12330,0
20230727,183200,510513890,12330,12330,12330,12330,0
20230727,183100,510513890,12330,12330,12330,12330,0
20230727,183000,510513890,12330,12330,12330,12330,0
20230727,182900,510513890,12330,12330,12330,12330,0
20230727,182800,510513890,12330,12330,12330,12330,0
20230727,182700,510513890,12330,12330,12330,12330,0
20230727,182600,510513890,12330,12330,12330,12330,0
20230727,182500,510513890,12330,12330,12330,12330,0
20230727,182400,510513890,12330,12330,12330,12330,0
20230727,182300,510513890,12330,12330,12330,12330,0
20230727,182200,510513890,12330,12330,12330,12330,0
20230727,182100,510513890,12330,12330,12330,12330,0
20230727,182000,510513890,12330,12330,12330,12330,0
20230727,181900,510513890,12330,12330,12330,12330,0
20230727,181800,510513890,12330,12330,12330,12330,0
20230727,181700,510513890,12330,12330,12330,12330,0
20230727,181600,510513890,12330,12330,12330,12330,0
20230727,181500,510513890,12330,12330,12330,12330,0
20230727,181400,510513890,12330,12330,12330,12330,0
20230727,181300,510513890,12330,12330,12330,12330,0
20230727,181200,510513890,12330,12330,12330,12330,0
20230727,181100,510513890,12330,12330,12330,12330,470
20230727,181000,510513890,12330,12330,12330,12330,0
20230727,180900,510513890,12330,12330,12330,12330,0
20230727,180800,510513890,12330,12330,12330,12330,0
20230727,180700,510513890,12330,12330,12330,12330,0
20230727,180600,510513890,12330,12330,12330,12330,0
20230727,180500,510513890,12330,12330,12330,12330,0
20230727,180400,510513890,12330,12330,12330,12330,0
20230727,180300,510513890,12330,12330,12330,12330,0
20230727,180200,510513890,12330,12330,12330,12330,0
20230727,180100,510513890,12330,12330,12330,12330,0
20230727,180000,510513890,12330,12330,12330,12330,0
20230727,175900,510513890,12330,12330,12330,12330,0
20230727,175800,510513890,12330,12330,12330,12330,0
20230727,175700,510513890,12330,12330,12330,12330,0
20230727,175600,510513890,12330,12330,12330,12330,0
20230727,175500,510513890,12330,12330,12330,12330,0
20230727,175400,510513890,12330,12330,12330,12330,0
20230727,175300,510513890,12330,12330,12330,12330,0
20230727,175200,510513890,12330,12330,12330,12330,0
20230727,175100,510513890,12330,12330,12330,12330,0
20230727,175000,510513890,12330,12330,12330,12330,0
20230727,174900,510513890,12330,12330,12330,12330,0
20230727,174800,510513890,12330,12330,12330,12330,0
20230727,174700,510513890,12330,12330,12330,12330,0
20230727,174600,510513890,12330,12330,12330,12330,0
20230727,174500,510513890,12330,12330,12330,12330,0
20230727,174400,510513890,12330,12330,12330,12330,0
20230727,174300,510513890,12330,12330,12330,12330,0
20230727,174200,510513890,12330,12330,12330,12330,0
20230727,174100,510513890,12330,12330,12330,12330,470
20230727,174000,510513890,12330,12330,12330,12330,0
20230727,173900,510513890,12330,12330,12330,12330,0
20230727,173800,510513890,12330,12330,12330,12330,0
20230727,173700,510513890,12330,12330,12330,12330,0
20230727,173600,510513890,12330,12330,12330,12330,0
20230727,173500,510513890,12330,12330,12330,12330,0
20230727,173400,510513890,12330,12330,12330,12330,0
20230727,173300,510513890,12330,12330,12330,12330,0
20230727,173200,510513890,12330,12330,12330,12330,0
20230727,173100,510513890,12330,12330,12330,12330,0
20230727,173000,510513890,12330,12330,12330,12330,0
20230727,172900,510513890,12330,12330,12330,12330,0
20230727,172800,510513890,12330,12330,12330,12330,0
20230727,172700,510513890,12330,12330,12330,12330,0
20230727,172600,510513890,12330,12330,12330,12330,0
20230727,172500,510513890,12330,12330,12330,12330,0
20230727,172400,510513890,12330,12330,12330,12330,0
20230727,172300,510513890,12330,12330,12330,12330,0
20230727,172200,510513890,12330,12330,12330,12330,0
20230727,172100,510513890,12330,12330,12330,12330,0
20230727,172000,510513890,12330,12330,12330,12330,0
20230727,171900,510513890,12330,12330,12330,12330,0
20230727,171800,510513890,12330,12330,12330,12330,0
20230727,171700,510513890,12330,12330,12330,12330,0
20230727,171600,510513890,12330,12330,12330,12330,0
20230727,171500,510513890,12330,12330,12330,12330,0
20230727,171400,510513890,12330,12330,12330,12330,0
20230727,171300,510513890,12330,12330,12330,12330,0
20230727,171200,510513890,12330,12330,12330,12330,0
20230727,171100,510513890,12330,12330,12330,12330,470
20230727,171000,510513890,12330,12330,12330,12330,0
20230727,170900,510513890,12330,12330,12330,12330,0
20230727,170800,510513890,12330,12330,12330,12330,0
20230727,170700,510513890,12330,12330,12330,12330,0
20230727,170600,510513890,12330,12330,12330,12330,0
20230727,170500,510513890,12330,12330,12330,12330,0
20230727,170400,510513890,12330,12330,12330,12330,0
20230727,170300,510513890,12330,12330,12330,12330,0
20230727,170200,510513890,12330,12330,12330,12330,0
20230727,170100,510513890,12330,12330,12330,12330,0
20230727,170000,510513890,12330,12330,12330,12330,0
20230727,165900,510513890,12330,12330,12330,12330,0
20230727,165800,510513890,12330,12330,12330,12330,0
20230727,165700,510513890,12330,12330,12330,12330,0
20230727,165600,510513890,12330,12330,12330,12330,0
20230727,165500,510513890,12330,12330,12330,12330,0
20230727,165400,510513890,12330,12330,12330,12330,0
20230727,165300,510513890,12330,12330,12330,12330,0
20230727,165200,510513890,12330,12330,12330,12330,0
20230727,165100,510513890,12330,12330,12330,12330,0
20230727,165000,510513890,12330,12330,12330,12330,0
20230727,164900,510513890,12330,12330,12330,12330,0
20230727,164800,510513890,12330,12330,12330,12330,0
20230727,164700,510513890,12330,12330,12330,12330,0
20230727,164600,510513890,12330,12330,12330,12330,0
20230727,164500,510513890,12330,12330,12330,12330,0
20230727,164400,510513890,12330,12330,12330,12330,0
20230727,164300,510513890,12330,12330,12330,12330,0
20230727,164200,510513890,12330,12330,12330,12330,0
20230727,164100,510513890,12330,12330,12330,12330,470
20230727,164000,510513890,12330,12330,12330,12330,0
20230727,163900,510513890,12330,12330,12330,12330,0
20230727,163800,510513890,12330,12330,12330,12330,0
20230727,163700,510513890,12330,12330,12330,12330,0
20230727,163600,510513890,12330,12330,12330,12330,0
20230727,163500,510513890,12330,12330,12330,12330,0
20230727,163400,510513890,12330,12330,12330,12330,0
20230727,163300,510513890,12330,12330,12330,12330,0
20230727,163200,510513890,12330,12330,12330,12330,0
20230727,163100,510513890,12330,12330,12330,12330,0
20230727,163000,510513890,12330,12330,12330,12330,0
20230727,162900,510513890,12330,12330,12330,12330,0
20230727,162800,510513890,12330,12330,12330,12330,0
20230727,162700,510513890,12330,12330,12330,12330,0
20230727,162600,510513890,12330,12330,12330,12330,0
20230727,162500,510513890,12330,12330,12330,12330,0
20230727,162400,510513890,12330,12330,12330,12330,0
20230727,162300,510513890,12330,12330,12330,12330,0
20230727,162200,510513890,12330,12330,12330,12330,0
20230727,162100,510513890,12330,12330,12330,12330,0
20230727,162000,510513890,12330,12330,12330,12330,0
20230727,161900,510513890,12330,12330,12330,12330,0
20230727,161800,510513890,12330,12330,12330,12330,0
20230727,161700,510513890,12330,12330,12330,12330,0
20230727,161600,510513890,12330,12330,12330,12330,0
20230727,161500,510513890,12330,12330,12330,12330,0
20230727,161400,510513890,12330,12330,12330,12330,0
20230727,161300,510513890,12330,12330,12330,12330,0
20230727,161200,510513890,12330,12330,12330,12330,0
20230727,161100,510513890,12330,12330,12330,12330,470
20230727,161000,510513890,12330,12330,12330,12330,0
20230727,160900,510513890,12330,12330,12330,12330,0
20230727,160800,510513890,12330,12330,12330,12330,0
20230727,160700,510513890,12330,12330,12330,12330,0
20230727,160600,510513890,12330,12330,12330,12330,0
20230727,160500,510513890,12330,12330,12330,12330,0
20230727,160400,510513890,12330,12330,12330,12330,0
20230727,160300,510513890,12330,12330,12330,12330,0
20230727,160200,510513890,12330,12330,12330,12330,0
20230727,160100,510513890,12330,12330,12330,12330,0
20230727,160000,510513890,12330,12330,12330,12330,0
20230727,155900,510513890,12330,12330,12330,12330,0
20230727,155800,510513890,12330,12330,12330,12330,0
20230727,155700,510513890,12330,12330,12330,12330,0
20230727,155600,510513890,12330,12330,12330,12330,0
20230727,155500,510513890,12330,12330,12330,12330,0
20230727,155400,510513890,12330,12330,12330,12330,0
20230727,155300,510513890,12330,12330,12330,12330,0
20230727,155200,510513890,12330,12330,12330,12330,0
20230727,155100,510513890,12330,12330,12330,12330,0
20230727,155000,510513890,12330,12330,12330,12330,0
20230727,154900,510513890,12330,12330,12330,12330,0
20230727,154800,510513890,12330,12330,12330,12330,0
20230727,154700,510513890,12330,12330,12330,12330,0
20230727,154600,510513890,12330,12330,12330,12330,0
20230727,154500,510513890,12330,12330,12330,12330,0
20230727,154400,510513890,12330,12330,12330,12330,0
20230727,154300,510513890,12330,12330,12330,12330,0
20230727,154200,510513890,12330,12330,12330,12330,0
20230727,154100,510513890,12330,12330,12330,12330,470
20230727,154000,510513890,12330,12330,12330,12330,0
20230727,153900,510513890,12330,12330,12330,12330,0
20230727,153800,510513890,12330,12330,12330,12330,0
20230727,153700,510513890,12330,12330,12330,12330,0
20230727,153600,510513890,12330,12330,12330,12330,0
20230727,153500,510513890,12330,12330,12330,12330,0
20230727,153400,510513890,12330,12330,12330,12330,0
20230727,153300,510513890,12330,12330,12330,12330,0
20230727,153200,510513890,12330,12330,12330,12330,0
20230727,153100,510513890,12330,12330,12330,12330,0
20230727,153000,510513890,12330,12330,12330,12330,470
20230727,152900,504718790,12300,12300,12300,12300,0
20230727,152800,504718790,12300,12300,12300,12300,0
20230727,152700,504718790,12300,12300,12300,12300,0
20230727,152600,504718790,12300,12300,12300,12300,0
20230727,152500,504718790,12300,12300,12300,12300,0
20230727,152400,504718790,12300,12300,12300,12300,0
20230727,152300,504718790,12300,12300,12300,12300,0
20230727,152200,504718790,12300,12300,12300,12300,0
20230727,152100,504718790,12300,12300,12300,12300,0
20230727,152000,504718790,12300,12300,12300,12300,0
20230727,151900,504718790,12300,12310,12310,12300,16
20230727,151800,504521890,12300,12310,12310,12300,27
20230727,151700,504189590,12300,12310,12310,12300,27
20230727,151600,503857290,12310,12310,12310,12310,13
20230727,151500,503697260,12310,12310,12310,12310,0
20230727,151400,503697260,12310,12310,12310,12310,1
20230727,151300,503684950,12310,12310,12310,12310,10
20230727,151200,503561850,12300,12300,12300,12300,0
20230727,151100,503561850,12300,12300,12300,12300,7
20230727,151000,503475750,12360,12360,12360,12360,0
20230727,150900,503475750,12360,12360,12360,12360,0
20230727,150800,503475750,12360,12360,12360,12360,0
20230727,150700,503475750,12360,12360,12360,12360,0
20230727,150600,503475750,12360,12370,12370,12300,147
20230727,150500,501661440,12370,12300,12370,12300,142
20230727,150400,499914770,12300,12310,12310,12300,894
20230727,150300,488918070,12370,12370,12370,12370,0
20230727,150200,488918070,12370,12370,12370,12370,0
20230727,150100,488918070,12370,12370,12370,12370,0
20230727,150000,488918070,12370,12370,12370,12370,0
20230727,145900,488918070,12370,12370,12370,12370,1
20230727,145800,488905700,12300,12300,12300,12300,8
20230727,145700,488807300,12300,12300,12300,12300,8
20230727,145600,488708900,12300,12300,12300,12300,0
20230727,145500,488708900,12300,12320,12320,12300,1487
20230727,145400,470405790,12380,12380,12380,12380,0
20230727,145300,470405790,12380,12380,12380,12380,0
20230727,145200,470405790,12380,12380,12380,12380,0
20230727,145100,470405790,12380,12380,12380,12380,0
20230727,145000,470405790,12380,12380,12380,12380,0
20230727,144900,470405790,12380,12380,12380,12380,0
20230727,144800,470405790,12380,12380,12380,12380,0
20230727,144700,470405790,12380,12380,12380,12380,0
20230727,144600,470405790,12380,12380,12380,12380,0
20230727,144500,470405790,12380,12380,12380,12380,0
20230727,144400,470405790,12380,12380,12380,12380,0
20230727,144300,470405790,12380,12380,12380,12380,0
20230727,144200,470405790,12380,12380,12380,12380,0
20230727,144100,470405790,12380,12380,12380,12380,0
20230727,144000,470405790,12380,12380,12380,12380,20
20230727,143900,470158190,12350,12350,12350,12350,0
20230727,143800,470158190,12350,12350,12350,12350,0
20230727,143700,470158190,12350,12350,12350,12350,0
20230727,143600,470158190,12350,12350,12350,12350,0
20230727,143500,470158190,12350,12350,12350,12350,4
20230727,143400,470108790,12380,12380,12380,12380,0
20230727,143300,470108790,12380,12380,12380,12380,0
20230727,143200,470108790,12380,12380,12380,12380,0
20230727,143100,470108790,12380,12380,12380,12380,0
20230727,143000,470108790,12380,12380,12380,12380,0
20230727,142900,470108790,12380,12380,12380,12380,0
20230727,142800,470108790,12380,12380,12380,12380,30
20230727,142700,469737390,12380,12380,12380,12380,0
20230727,142600,469737390,12380,12380,12380,12380,0
20230727,142500,469737390,12380,12380,12380,12380,1
20230727,142400,469725010,12350,12350,12350,12350,0
20230727,142300,469725010,12350,12350,12350,12350,0
20230727,142200,469725010,12350,12350,12350,12350,0
20230727,142100,469725010,12350,12350,12350,12350,26
20230727,142000,469403910,12390,12390,12390,12390,0
20230727,141900,469403910,12390,12390,12390,12390,0
20230727,141800,469403910,12390,12390,12390,12390,0
20230727,141700,469403910,12390,12390,12390,12390,0
20230727,141600,469403910,12390,12390,12390,12390,0
20230727,141500,469403910,12390,12390,12390,12390,0
20230727,141400,469403910,12390,12390,12390,12390,0
20230727,141300,469403910,12390,12340,12390,12320,296
20230727,141200,465756380,12390,12390,12390,12390,0
20230727,141100,465756380,12390,12390,12390,12390,10
20230727,141000,465632480,12400,12400,12400,12400,0
20230727,140900,465632480,12400,12400,12400,12400,0
20230727,140800,465632480,12400,12400,12400,12400,0
20230727,140700,465632480,12400,12400,12400,12400,0
20230727,140600,465632480,12400,12400,12400,12400,0
20230727,140500,465632480,12400,12400,12400,12400,0
20230727,140400,465632480,12400,12400,12400,12400,0
20230727,140300,465632480,12400,12400,12400,12400,0
20230727,140200,465632480,12400,12400,12400,12400,0
20230727,140100,465632480,12400,12400,12400,12400,0
20230727,140000,465632480,12400,12400,12400,12400,0
20230727,135900,465632480,12400,12400,12400,12400,0
20230727,135800,465632480,12400,12400,12400,12400,1
20230727,135700,465620080,12400,12400,12400,12400,0
20230727,135600,465620080,12400,12400,12400,12400,0
20230727,135500,465620080,12400,12400,12400,12400,0
20230727,135400,465620080,12400,12400,12400,12400,0
20230727,135300,465620080,12400,12400,12400,12400,0
20230727,135200,465620080,12400,12400,12400,12400,0
20230727,135100,465620080,12400,12340,12400,12340,9
20230727,135000,465508960,12320,12340,12340,12320,48
20230727,134900,464917390,12340,12340,12340,12340,0
20230727,134800,464917390,12340,12340,12340,12340,0
20230727,134700,464917390,12340,12340,12340,12340,4
20230727,134600,464868030,12400,12400,12400,12400,0
20230727,134500,464868030,12400,12400,12400,12400,0
20230727,134400,464868030,12400,12400,12400,12400,0
20230727,134300,464868030,12400,12400,12400,12400,0
20230727,134200,464868030,12400,12400,12400,12400,2
20230727,134100,464843230,12400,12400,12400,12400,0
20230727,134000,464843230,12400,12400,12400,12400,0
20230727,133900,464843230,12400,12400,12400,12400,0
20230727,133800,464843230,12400,12400,12400,12400,1
20230727,133700,464830830,12340,12340,12340,12340,0
20230727,133600,464830830,12340,12340,12340,12340,9
20230727,133500,464719770,12410,12410,12410,12410,0
20230727,133400,464719770,12410,12410,12410,12410,0
20230727,133300,464719770,12410,12410,12410,12410,0
20230727,133200,464719770,12410,12410,12410,12410,0
20230727,133100,464719770,12410,12410,12410,12410,0
20230727,133000,464719770,12410,12410,12410,12410,0
20230727,132900,464719770,12410,12410,12410,12410,0
20230727,132800,464719770,12410,12410,12410,12410,0
20230727,132700,464719770,12410,12410,12410,12410,1
20230727,132600,464707360,12340,12340,12340,12340,0
20230727,132500,464707360,12340,12340,12340,12340,0
20230727,132400,464707360,12340,12340,12340,12340,0
20230727,132300,464707360,12340,12380,12380,12340,2039
20230727,132200,439523730,12380,12380,12380,12380,0
20230727,132100,439523730,12380,12380,12380,12380,0
20230727,132000,439523730,12380,12380,12380,12380,0
20230727,131900,439523730,12380,12380,12380,12380,0
20230727,131800,439523730,12380,12380,12380,12380,30
20230727,131700,439152330,12420,12420,12420,12420,1
20230727,131600,439139910,12380,12380,12380,12380,0
20230727,131500,439139910,12380,12380,12380,12380,0
20230727,131400,439139910,12380,12380,12380,12380,0
20230727,131300,439139910,12380,12380,12380,12380,0
20230727,131200,439139910,12380,12400,12400,12380,74
20230727,131100,438223310,12410,12410,12410,12410,50
20230727,131000,437602810,12480,12480,12480,12480,0
20230727,130900,437602810,12480,12480,12480,12480,0
20230727,130800,437602810,12480,12480,12480,12480,0
20230727,130700,437602810,12480,12480,12480,12480,0
20230727,130600,437602810,12480,12480,12480,12480,0
20230727,130500,437602810,12480,12480,12480,12480,0
20230727,130400,437602810,12480,12480,12480,12480,0
20230727,130300,437602810,12480,12480,12480,12480,0
20230727,130200,437602810,12480,12480,12480,12480,0
20230727,130100,437602810,12480,12480,12480,12480,0
20230727,130000,437602810,12480,12480,12480,12480,0
20230727,125900,437602810,12480,12480,12480,12480,0
20230727,125800,437602810,12480,12480,12480,12480,0
20230727,125700,437602810,12480,12480,12480,12480,0
20230727,125600,437602810,12480,12480,12480,12480,0
20230727,125500,437602810,12480,12480,12480,12480,0
20230727,125400,437602810,12480,12480,12480,12480,0
20230727,125300,437602810,12480,12480,12480,12480,0
20230727,125200,437602810,12480,12480,12480,12480,0
20230727,125100,437602810,12480,12480,12480,12480,0
20230727,125000,437602810,12480,12480,12480,12480,0
20230727,124900,437602810,12480,12480,12480,12480,0
20230727,124800,437602810,12480,12480,12480,12480,0
20230727,124700,437602810,12480,12480,12480,12480,0
20230727,124600,437602810,12480,12480,12480,12480,1
20230727,124500,437590330,12480,12480,12480,12480,0
20230727,124400,437590330,12480,12480,12480,12480,0
20230727,124300,437590330,12480,12470,12480,12470,17
20230727,124200,437378320,12440,12440,12440,12440,0
20230727,124100,437378320,12440,12440,12440,12440,0
20230727,124000,437378320,12440,12440,12440,12440,0
20230727,123900,437378320,12440,12440,12440,12440,0
20230727,123800,437378320,12440,12440,12440,12440,0
20230727,123700,437378320,12440,12440,12440,12440,0
20230727,123600,437378320,12440,12440,12440,12440,0
20230727,123500,437378320,12440,12440,12440,12440,0
20230727,123400,437378320,12440,12440,12440,12440,0
20230727,123300,437378320,12440,12440,12440,12440,0
20230727,123200,437378320,12440,12440,12440,12440,0
20230727,123100,437378320,12440,12440,12440,12440,39
20230727,123000,436893160,12440,12440,12440,12440,0
20230727,122900,436893160,12440,12440,12440,12440,0
20230727,122800,436893160,12440,12440,12440,12440,0
20230727,122700,436893160,12440,12440,12440,12440,61
20230727,122600,436134320,12440,12440,12440,12440,11
20230727,122500,435997480,12440,12440,12440,12440,11
20230727,122400,435860640,12440,12440,12440,12440,143
20230727,122300,434081720,12440,12440,12440,12440,203
20230727,122200,431556400,12440,12440,12440,12440,4459
20230727,122100,376086440,12440,12440,12440,12440,113
20230727,122000,374680720,12380,12380,12380,12380,0
20230727,121900,374680720,12380,12380,12380,12380,38
20230727,121800,374210280,12380,12380,12380,12380,0
20230727,121700,374210280,12380,12380,12380,12380,0
20230727,121600,374210280,12380,12380,12380,12380,0
20230727,121500,374210280,12380,12380,12380,12380,0
20230727,121400,374210280,12380,12380,12380,12380,0
20230727,121300,374210280,12380,12380,12380,12380,0
20230727,121200,374210280,12380,12380,12380,12380,0
20230727,121100,374210280,12380,12380,12380,12380,0
20230727,121000,374210280,12380,12380,12380,12380,0
20230727,120900,374210280,12380,12380,12380,12380,0
20230727,120800,374210280,12380,12380,12380,12380,0
20230727,120700,374210280,12380,12380,12380,12380,0
20230727,120600,374210280,12380,12380,12380,12380,0
20230727,120500,374210280,12380,12380,12380,12380,0
20230727,120400,374210280,12380,12380,12380,12380,0
20230727,120300,374210280,12380,12380,12380,12380,69
20230727,120200,373356060,12380,12390,12390,12380,30
20230727,120100,372984460,12390,12410,12410,12390,170
20230727,120000,370877060,12410,12410,12410,12410,0
20230727,115900,370877060,12410,12410,12410,12410,0
20230727,115800,370877060,12410,12410,12410,12410,0
20230727,115700,370877060,12410,12410,12410,12410,0
20230727,115600,370877060,12410,12410,12410,12410,0
20230727,115500,370877060,12410,12410,12410,12410,0
20230727,115400,370877060,12410,12410,12410,12410,0
20230727,115300,370877060,12410,12410,12410,12410,0
20230727,115200,370877060,12410,12410,12410,12410,3
20230727,115100,370839830,12410,12410,12410,12410,0
20230727,115000,370839830,12410,12410,12410,12410,0
20230727,114900,370839830,12410,12420,12420,12410,65
20230727,114800,370033170,12420,12420,12420,12420,400
20230727,114700,365065170,12390,12390,12390,12390,0
20230727,114600,365065170,12390,12390,12390,12390,0
20230727,114500,365065170,12390,12390,12390,12390,0
20230727,114400,365065170,12390,12440,12440,12390,1500
20230727,114300,346446360,12510,12510,12510,12510,0
20230727,114200,346446360,12510,12510,12510,12510,0
20230727,114100,346446360,12510,12510,12510,12510,0
20230727,114000,346446360,12510,12510,12510,12510,0
20230727,113900,346446360,12510,12510,12510,12510,0
20230727,113800,346446360,12510,12510,12510,12510,0
20230727,113700,346446360,12510,12510,12510,12510,726
20230727,113600,337364100,12510,12510,12510,12510,0
20230727,113500,337364100,12510,12490,12510,12490,74
20230727,113400,336439080,12440,12440,12440,12440,0
20230727,113300,336439080,12440,12440,12440,12440,0
20230727,113200,336439080,12440,12440,12440,12440,0
20230727,113100,336439080,12440,12440,12440,12440,0
20230727,113000,336439080,12440,12440,12440,12440,0
20230727,112900,336439080,12440,12440,12440,12440,0
20230727,112800,336439080,12440,12440,12440,12440,334
20230727,112700,332284120,12460,12460,12460,12460,22
20230727,112600,332010000,12460,12460,12460,12460,0
20230727,112500,332010000,12460,12460,12460,12460,0
20230727,112400,332010000,12460,12460,12460,12460,0
20230727,112300,332010000,12460,12450,12460,12450,11
20230727,112200,331872950,12440,12440,12440,12440,10
20230727,112100,331748550,12440,12440,12440,12440,0
20230727,112000,331748550,12440,12440,12440,12440,0
20230727,111900,331748550,12440,12440,12440,12440,0
20230727,111800,331748550,12440,12440,12440,12440,0
20230727,111700,331748550,12440,12440,12440,12440,0
20230727,111600,331748550,12440,12440,12440,12440,267
20230727,111500,328427070,12510,12510,12510,12510,0
20230727,111400,328427070,12510,12510,12510,12510,0
20230727,111300,328427070,12510,12510,12510,12510,0
20230727,111200,328427070,12510,12510,12510,12510,0
20230727,111100,328427070,12510,12510,12510,12510,0
20230727,111000,328427070,12510,12510,12510,12510,0
20230727,110900,328427070,12510,12510,12510,12510,0
20230727,110800,328427070,12510,12510,12510,12510,0
20230727,110700,328427070,12510,12510,12510,12510,0
20230727,110600,328427070,12510,12510,12510,12510,0
20230727,110500,328427070,12510,12510,12510,12510,0
20230727,110400,328427070,12510,12510,12510,12510,0
20230727,110300,328427070,12510,12510,12510,12510,0
20230727,110200,328427070,12510,12510,12510,12510,0
20230727,110100,328427070,12510,12510,12510,12510,0
20230727,110000,328427070,12510,12510,12510,12510,0
20230727,105900,328427070,12510,12510,12510,12510,0
20230727,105800,328427070,12510,12510,12510,12510,0
20230727,105700,328427070,12510,12510,12510,12510,0
20230727,105600,328427070,12510,12510,12510,12510,0
20230727,105500,328427070,12510,12510,12510,12510,0
20230727,105400,328427070,12510,12510,12510,12510,0
20230727,105300,328427070,12510,12510,12510,12510,0
20230727,105200,328427070,12510,12510,12510,12510,0
20230727,105100,328427070,12510,12510,12510,12510,0
20230727,105000,328427070,12510,12510,12510,12510,1
20230727,104900,328414560,12510,12510,12510,12510,1
20230727,104800,328402050,12430,12430,12430,12430,10
20230727,104700,328277750,12450,12450,12450,12450,796
20230727,104600,318367550,12450,12450,12450,12450,204
20230727,104500,315827750,12450,12450,12450,12450,160
20230727,104400,313835750,12530,12530,12530,12530,0
20230727,104300,313835750,12530,12530,12530,12530,0
20230727,104200,313835750,12530,12450,12530,12450,501
20230727,104100,307598220,12450,12450,12450,12450,0
20230727,104000,307598220,12450,12450,12450,12450,0
20230727,103900,307598220,12450,12450,12450,12450,0
20230727,103800,307598220,12450,12460,12460,12450,1000
20230727,103700,295147470,12540,12540,12540,12540,0
20230727,103600,295147470,12540,12540,12540,12540,500
20230727,103500,288877470,12540,12540,12540,12540,0
20230727,103400,288877470,12540,12540,12540,12540,0
20230727,103300,288877470,12540,12540,12540,12540,0
20230727,103200,288877470,12540,12540,12540,12540,2
20230727,103100,288852390,12460,12460,12460,12460,0
20230727,103000,288852390,12460,12460,12460,12460,0
20230727,102900,288852390,12460,12460,12460,12460,5
20230727,102800,288790090,12460,12460,12460,12460,0
20230727,102700,288790090,12460,12460,12460,12460,0
20230727,102600,288790090,12460,12460,12460,12460,0
20230727,102500,288790090,12460,12460,12460,12460,500
20230727,102400,282560090,12500,12500,12500,12500,0
20230727,102300,282560090,12500,12510,12510,12500,4000
20230727,102200,232559470,12510,12510,12510,12510,0
20230727,102100,232559470,12510,12510,12510,12510,0
20230727,102000,232559470,12510,12510,12510,12510,0
20230727,101900,232559470,12510,12510,12510,12510,0
20230727,101800,232559470,12510,12510,12510,12510,0
20230727,101700,232559470,12510,12510,12510,12510,0
20230727,101600,232559470,12510,12510,12510,12510,0
20230727,101500,232559470,12510,12510,12510,12510,0
20230727,101400,232559470,12510,12510,12510,12510,0
20230727,101300,232559470,12510,12510,12510,12510,0
20230727,101200,232559470,12510,12510,12510,12510,0
20230727,101100,232559470,12510,12510,12510,12510,11
20230727,101000,232421860,12510,12510,12510,12510,20
20230727,100900,232171660,12500,12500,12500,12500,0
20230727,100800,232171660,12500,12500,12500,12500,0
20230727,100700,232171660,12500,12500,12500,12500,1
20230727,100600,232159160,12500,12500,12500,12500,646
20230727,100500,224084160,12500,12500,12500,12500,1
20230727,100400,224071660,12500,12580,12580,12500,33
20230727,100300,223657560,12590,12590,12590,12590,0
20230727,100200,223657560,12590,12590,12590,12590,0
20230727,100100,223657560,12590,12510,12590,12510,1200
20230727,100000,208551220,12500,12500,12500,12500,0
20230727,095900,208551220,12500,12500,12500,12500,0
20230727,095800,208551220,12500,12500,12500,12500,0
20230727,095700,208551220,12500,12500,12500,12500,0
20230727,095600,208551220,12500,12500,12500,12500,0
20230727,095500,208551220,12500,12500,12500,12500,0
20230727,095400,208551220,12500,12500,12500,12500,0
20230727,095300,208551220,12500,12500,12500,12500,94
20230727,095200,207376220,12500,12500,12500,12500,0
20230727,095100,207376220,12500,12500,12500,12500,0
20230727,095000,207376220,12500,12500,12500,12500,0
20230727,094900,207376220,12500,12500,12500,12500,0
20230727,094800,207376220,12500,12500,12500,12500,2
20230727,094700,207351220,12500,12500,12500,12500,0
20230727,094600,207351220,12500,12500,12500,12500,0
20230727,094500,207351220,12500,12500,12500,12500,204
20230727,094400,204801220,12500,12500,12500,12500,1
20230727,094300,204788720,12500,12500,12500,12500,160
20230727,094200,202788720,12500,12500,12500,12500,0
20230727,094100,202788720,12500,12500,12500,12500,22
20230727,094000,202513720,12500,12500,12500,12500,2394
20230727,093900,172588720,12500,12440,12500,12440,342
20230727,093800,168318910,12440,12440,12440,12440,0
20230727,093700,168318910,12440,12440,12440,12440,0
20230727,093600,168318910,12440,12440,12440,12440,0
20230727,093500,168318910,12440,12440,12440,12440,0
20230727,093400,168318910,12440,12440,12440,12440,0
20230727,093300,168318910,12440,12440,12440,12440,0
20230727,093200,168318910,12440,12440,12440,12440,0
20230727,093100,168318910,12440,12440,12440,12440,0
20230727,093000,168318910,12440,12440,12440,12440,0
20230727,092900,168318910,12440,12440,12440,12440,0
20230727,092800,168318910,12440,12440,12440,12440,0
20230727,092700,168318910,12440,12480,12480,12440,97
20230727,092600,167112190,12440,12440,12440,12440,1348
20230727,092500,150343070,12500,12500,12500,12500,0
20230727,092400,150343070,12500,12480,12500,12480,1753
20230727,092300,128448100,12460,12370,12460,12370,1664
20230727,092200,107813860,12380,12380,12380,12380,500
20230727,092100,101623860,12390,12400,12400,12390,455
20230727,092000,95982180,12390,12390,12390,12390,500
20230727,091900,89787180,12390,12360,12400,12360,1459
20230727,091800,71718320,12360,12360,12360,12360,0
20230727,091700,71718320,12360,12360,12360,12360,1
20230727,091600,71705960,12320,12320,12320,12320,0
20230727,091500,71705960,12320,12330,12330,12320,76
20230727,091400,70769290,12320,12320,12320,12320,0
20230727,091300,70769290,12320,12320,12320,12320,1
20230727,091200,70756970,12320,12320,12320,12320,482
20230727,091100,64818730,12320,12320,12320,12320,155
20230727,091000,62909130,12320,12320,12320,12320,0
20230727,090900,62909130,12320,12320,12320,12320,0
20230727,090800,62909130,12320,12420,12430,12320,249
20230727,090700,59815730,12480,12450,12480,12450,201
20230727,090600,57313250,12450,12340,12450,12340,2400
20230727,090500,27576720,12340,12340,12340,12340,1
20230727,090400,27564380,12270,12270,12270,12270,0
20230727,090300,27564380,12270,12350,12350,12270,1381
20230727,090200,10528990,12350,12350,12350,12350,500
20230727,090100,4353990,12330,12330,12330,12330,61
20230727,090000,3601860,12280,12250,12280,12250,294