KissMeData/090850/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194200,410359180,6650,6650,6650,6650,1259
20230728,194100,410359180,6650,6650,6650,6650,0
20230728,194000,410359180,6650,6650,6650,6650,0
20230728,193900,410359180,6650,6650,6650,6650,0
20230728,193800,410359180,6650,6650,6650,6650,0
20230728,193700,410359180,6650,6650,6650,6650,0
20230728,193600,410359180,6650,6650,6650,6650,0
20230728,193500,410359180,6650,6650,6650,6650,0
20230728,193400,410359180,6650,6650,6650,6650,0
20230728,193300,410359180,6650,6650,6650,6650,0
20230728,193200,410359180,6650,6650,6650,6650,0
20230728,193100,410359180,6650,6650,6650,6650,0
20230728,193000,410359180,6650,6650,6650,6650,0
20230728,192900,410359180,6650,6650,6650,6650,0
20230728,192800,410359180,6650,6650,6650,6650,0
20230728,192700,410359180,6650,6650,6650,6650,0
20230728,192600,410359180,6650,6650,6650,6650,0
20230728,192500,410359180,6650,6650,6650,6650,0
20230728,192400,410359180,6650,6650,6650,6650,0
20230728,192300,410359180,6650,6650,6650,6650,0
20230728,192200,410359180,6650,6650,6650,6650,0
20230728,192100,410359180,6650,6650,6650,6650,0
20230728,192000,410359180,6650,6650,6650,6650,0
20230728,191900,410359180,6650,6650,6650,6650,0
20230728,191800,410359180,6650,6650,6650,6650,0
20230728,191700,410359180,6650,6650,6650,6650,0
20230728,191600,410359180,6650,6650,6650,6650,0
20230728,191500,410359180,6650,6650,6650,6650,0
20230728,191400,410359180,6650,6650,6650,6650,0
20230728,191300,410359180,6650,6650,6650,6650,0
20230728,191200,410359180,6650,6650,6650,6650,1259
20230728,191100,410359180,6650,6650,6650,6650,0
20230728,191000,410359180,6650,6650,6650,6650,0
20230728,190900,410359180,6650,6650,6650,6650,0
20230728,190800,410359180,6650,6650,6650,6650,0
20230728,190700,410359180,6650,6650,6650,6650,0
20230728,190600,410359180,6650,6650,6650,6650,0
20230728,190500,410359180,6650,6650,6650,6650,0
20230728,190400,410359180,6650,6650,6650,6650,0
20230728,190300,410359180,6650,6650,6650,6650,0
20230728,190200,410359180,6650,6650,6650,6650,0
20230728,190100,410359180,6650,6650,6650,6650,0
20230728,190000,410359180,6650,6650,6650,6650,0
20230728,185900,410359180,6650,6650,6650,6650,0
20230728,185800,410359180,6650,6650,6650,6650,0
20230728,185700,410359180,6650,6650,6650,6650,0
20230728,185600,410359180,6650,6650,6650,6650,0
20230728,185500,410359180,6650,6650,6650,6650,0
20230728,185400,410359180,6650,6650,6650,6650,0
20230728,185300,410359180,6650,6650,6650,6650,0
20230728,185200,410359180,6650,6650,6650,6650,0
20230728,185100,410359180,6650,6650,6650,6650,0
20230728,185000,410359180,6650,6650,6650,6650,0
20230728,184900,410359180,6650,6650,6650,6650,0
20230728,184800,410359180,6650,6650,6650,6650,0
20230728,184700,410359180,6650,6650,6650,6650,0
20230728,184600,410359180,6650,6650,6650,6650,0
20230728,184500,410359180,6650,6650,6650,6650,0
20230728,184400,410359180,6650,6650,6650,6650,0
20230728,184300,410359180,6650,6650,6650,6650,0
20230728,184200,410359180,6650,6650,6650,6650,1259
20230728,184100,410359180,6650,6650,6650,6650,0
20230728,184000,410359180,6650,6650,6650,6650,0
20230728,183900,410359180,6650,6650,6650,6650,0
20230728,183800,410359180,6650,6650,6650,6650,0
20230728,183700,410359180,6650,6650,6650,6650,0
20230728,183600,410359180,6650,6650,6650,6650,0
20230728,183500,410359180,6650,6650,6650,6650,0
20230728,183400,410359180,6650,6650,6650,6650,0
20230728,183300,410359180,6650,6650,6650,6650,0
20230728,183200,410359180,6650,6650,6650,6650,0
20230728,183100,410359180,6650,6650,6650,6650,0
20230728,183000,410359180,6650,6650,6650,6650,0
20230728,182900,410359180,6650,6650,6650,6650,0
20230728,182800,410359180,6650,6650,6650,6650,0
20230728,182700,410359180,6650,6650,6650,6650,0
20230728,182600,410359180,6650,6650,6650,6650,0
20230728,182500,410359180,6650,6650,6650,6650,0
20230728,182400,410359180,6650,6650,6650,6650,0
20230728,182300,410359180,6650,6650,6650,6650,0
20230728,182200,410359180,6650,6650,6650,6650,0
20230728,182100,410359180,6650,6650,6650,6650,0
20230728,182000,410359180,6650,6650,6650,6650,0
20230728,181900,410359180,6650,6650,6650,6650,0
20230728,181800,410359180,6650,6650,6650,6650,0
20230728,181700,410359180,6650,6650,6650,6650,0
20230728,181600,410359180,6650,6650,6650,6650,0
20230728,181500,410359180,6650,6650,6650,6650,0
20230728,181400,410359180,6650,6650,6650,6650,0
20230728,181300,410359180,6650,6650,6650,6650,0
20230728,181200,410359180,6650,6650,6650,6650,1259
20230728,181100,410359180,6650,6650,6650,6650,0
20230728,181000,410359180,6650,6650,6650,6650,0
20230728,180900,410359180,6650,6650,6650,6650,0
20230728,180800,410359180,6650,6650,6650,6650,0
20230728,180700,410359180,6650,6650,6650,6650,0
20230728,180600,410359180,6650,6650,6650,6650,0
20230728,180500,410359180,6650,6650,6650,6650,0
20230728,180400,410359180,6650,6650,6650,6650,0
20230728,180300,410359180,6650,6650,6650,6650,0
20230728,180200,410359180,6650,6650,6650,6650,0
20230728,180100,410359180,6650,6650,6650,6650,0
20230728,180000,410359180,6650,6650,6650,6650,0
20230728,175900,410359180,6650,6650,6650,6650,0
20230728,175800,410359180,6650,6650,6650,6650,0
20230728,175700,410359180,6650,6650,6650,6650,0
20230728,175600,410359180,6650,6650,6650,6650,0
20230728,175500,410359180,6650,6650,6650,6650,0
20230728,175400,410359180,6650,6650,6650,6650,0
20230728,175300,410359180,6650,6650,6650,6650,0
20230728,175200,410359180,6650,6650,6650,6650,0
20230728,175100,410359180,6650,6650,6650,6650,0
20230728,175000,410359180,6650,6650,6650,6650,0
20230728,174900,410359180,6650,6650,6650,6650,0
20230728,174800,410359180,6650,6650,6650,6650,0
20230728,174700,410359180,6650,6650,6650,6650,0
20230728,174600,410359180,6650,6650,6650,6650,0
20230728,174500,410359180,6650,6650,6650,6650,0
20230728,174400,410359180,6650,6650,6650,6650,0
20230728,174300,410359180,6650,6650,6650,6650,0
20230728,174200,410359180,6650,6650,6650,6650,1259
20230728,174100,410359180,6650,6650,6650,6650,0
20230728,174000,410359180,6650,6650,6650,6650,0
20230728,173900,410359180,6650,6650,6650,6650,0
20230728,173800,410359180,6650,6650,6650,6650,0
20230728,173700,410359180,6650,6650,6650,6650,0
20230728,173600,410359180,6650,6650,6650,6650,0
20230728,173500,410359180,6650,6650,6650,6650,0
20230728,173400,410359180,6650,6650,6650,6650,0
20230728,173300,410359180,6650,6650,6650,6650,0
20230728,173200,410359180,6650,6650,6650,6650,0
20230728,173100,410359180,6650,6650,6650,6650,0
20230728,173000,410359180,6650,6650,6650,6650,0
20230728,172900,410359180,6650,6650,6650,6650,0
20230728,172800,410359180,6650,6650,6650,6650,0
20230728,172700,410359180,6650,6650,6650,6650,0
20230728,172600,410359180,6650,6650,6650,6650,0
20230728,172500,410359180,6650,6650,6650,6650,0
20230728,172400,410359180,6650,6650,6650,6650,0
20230728,172300,410359180,6650,6650,6650,6650,0
20230728,172200,410359180,6650,6650,6650,6650,0
20230728,172100,410359180,6650,6650,6650,6650,0
20230728,172000,410359180,6650,6650,6650,6650,0
20230728,171900,410359180,6650,6650,6650,6650,0
20230728,171800,410359180,6650,6650,6650,6650,0
20230728,171700,410359180,6650,6650,6650,6650,0
20230728,171600,410359180,6650,6650,6650,6650,0
20230728,171500,410359180,6650,6650,6650,6650,0
20230728,171400,410359180,6650,6650,6650,6650,0
20230728,171300,410359180,6650,6650,6650,6650,0
20230728,171200,410359180,6650,6650,6650,6650,1259
20230728,171100,410359180,6650,6650,6650,6650,0
20230728,171000,410359180,6650,6650,6650,6650,0
20230728,170900,410359180,6650,6650,6650,6650,0
20230728,170800,410359180,6650,6650,6650,6650,0
20230728,170700,410359180,6650,6650,6650,6650,0
20230728,170600,410359180,6650,6650,6650,6650,0
20230728,170500,410359180,6650,6650,6650,6650,0
20230728,170400,410359180,6650,6650,6650,6650,0
20230728,170300,410359180,6650,6650,6650,6650,0
20230728,170200,410359180,6650,6650,6650,6650,0
20230728,170100,410359180,6650,6650,6650,6650,0
20230728,170000,410359180,6650,6650,6650,6650,0
20230728,165900,410359180,6650,6650,6650,6650,0
20230728,165800,410359180,6650,6650,6650,6650,0
20230728,165700,410359180,6650,6650,6650,6650,0
20230728,165600,410359180,6650,6650,6650,6650,0
20230728,165500,410359180,6650,6650,6650,6650,0
20230728,165400,410359180,6650,6650,6650,6650,0
20230728,165300,410359180,6650,6650,6650,6650,0
20230728,165200,410359180,6650,6650,6650,6650,0
20230728,165100,410359180,6650,6650,6650,6650,0
20230728,165000,410359180,6650,6650,6650,6650,0
20230728,164900,410359180,6650,6650,6650,6650,0
20230728,164800,410359180,6650,6650,6650,6650,0
20230728,164700,410359180,6650,6650,6650,6650,0
20230728,164600,410359180,6650,6650,6650,6650,0
20230728,164500,410359180,6650,6650,6650,6650,0
20230728,164400,410359180,6650,6650,6650,6650,0
20230728,164300,410359180,6650,6650,6650,6650,0
20230728,164200,410359180,6650,6650,6650,6650,1259
20230728,164100,410359180,6650,6650,6650,6650,0
20230728,164000,410359180,6650,6650,6650,6650,0
20230728,163900,410359180,6650,6650,6650,6650,0
20230728,163800,410359180,6650,6650,6650,6650,0
20230728,163700,410359180,6650,6650,6650,6650,0
20230728,163600,410359180,6650,6650,6650,6650,0
20230728,163500,410359180,6650,6650,6650,6650,0
20230728,163400,410359180,6650,6650,6650,6650,0
20230728,163300,410359180,6650,6650,6650,6650,0
20230728,163200,410359180,6650,6650,6650,6650,0
20230728,163100,410359180,6650,6650,6650,6650,0
20230728,163000,410359180,6650,6650,6650,6650,0
20230728,162900,410359180,6650,6650,6650,6650,0
20230728,162800,410359180,6650,6650,6650,6650,0
20230728,162700,410359180,6650,6650,6650,6650,0
20230728,162600,410359180,6650,6650,6650,6650,0
20230728,162500,410359180,6650,6650,6650,6650,0
20230728,162400,410359180,6650,6650,6650,6650,0
20230728,162300,410359180,6650,6650,6650,6650,0
20230728,162200,410359180,6650,6650,6650,6650,0
20230728,162100,410359180,6650,6650,6650,6650,0
20230728,162000,410359180,6650,6650,6650,6650,0
20230728,161900,410359180,6650,6650,6650,6650,0
20230728,161800,410359180,6650,6650,6650,6650,0
20230728,161700,410359180,6650,6650,6650,6650,0
20230728,161600,410359180,6650,6650,6650,6650,0
20230728,161500,410359180,6650,6650,6650,6650,0
20230728,161400,410359180,6650,6650,6650,6650,0
20230728,161300,410359180,6650,6650,6650,6650,0
20230728,161200,410359180,6650,6650,6650,6650,1259
20230728,161100,410359180,6650,6650,6650,6650,0
20230728,161000,410359180,6650,6650,6650,6650,0
20230728,160900,410359180,6650,6650,6650,6650,0
20230728,160800,410359180,6650,6650,6650,6650,0
20230728,160700,410359180,6650,6650,6650,6650,0
20230728,160600,410359180,6650,6650,6650,6650,0
20230728,160500,410359180,6650,6650,6650,6650,0
20230728,160400,410359180,6650,6650,6650,6650,0
20230728,160300,410359180,6650,6650,6650,6650,0
20230728,160200,410359180,6650,6650,6650,6650,0
20230728,160100,410359180,6650,6650,6650,6650,0
20230728,160000,410359180,6650,6650,6650,6650,0
20230728,155900,410359180,6650,6650,6650,6650,0
20230728,155800,410359180,6650,6650,6650,6650,0
20230728,155700,410359180,6650,6650,6650,6650,0
20230728,155600,410359180,6650,6650,6650,6650,0
20230728,155500,410359180,6650,6650,6650,6650,0
20230728,155400,410359180,6650,6650,6650,6650,0
20230728,155300,410359180,6650,6650,6650,6650,0
20230728,155200,410359180,6650,6650,6650,6650,0
20230728,155100,410359180,6650,6650,6650,6650,0
20230728,155000,410359180,6650,6650,6650,6650,0
20230728,154900,410359180,6650,6650,6650,6650,0
20230728,154800,410359180,6650,6650,6650,6650,0
20230728,154700,410359180,6650,6650,6650,6650,0
20230728,154600,410359180,6650,6650,6650,6650,0
20230728,154500,410359180,6650,6650,6650,6650,0
20230728,154400,410359180,6650,6650,6650,6650,0
20230728,154300,410359180,6650,6650,6650,6650,0
20230728,154200,410359180,6650,6650,6650,6650,1259
20230728,154100,410359180,6650,6650,6650,6650,0
20230728,154000,410359180,6650,6650,6650,6650,0
20230728,153900,410359180,6650,6650,6650,6650,0
20230728,153800,410359180,6650,6650,6650,6650,0
20230728,153700,410359180,6650,6650,6650,6650,0
20230728,153600,410359180,6650,6650,6650,6650,0
20230728,153500,410359180,6650,6650,6650,6650,0
20230728,153400,410359180,6650,6650,6650,6650,0
20230728,153300,410359180,6650,6650,6650,6650,0
20230728,153200,410359180,6650,6650,6650,6650,0
20230728,153100,410359180,6650,6650,6650,6650,0
20230728,153000,410359180,6650,6650,6650,6650,1259
20230728,152900,401986830,6610,6610,6610,6610,0
20230728,152800,401986830,6610,6610,6610,6610,0
20230728,152700,401986830,6610,6610,6610,6610,0
20230728,152600,401986830,6610,6610,6610,6610,0
20230728,152500,401986830,6610,6610,6610,6610,0
20230728,152400,401986830,6610,6610,6610,6610,0
20230728,152300,401986830,6610,6610,6610,6610,0
20230728,152200,401986830,6610,6610,6610,6610,0
20230728,152100,401986830,6610,6610,6610,6610,0
20230728,152000,401986830,6610,6610,6610,6610,0
20230728,151900,401986830,6610,6610,6610,6600,509
20230728,151800,398622500,6610,6610,6610,6610,300
20230728,151700,396639500,6600,6600,6600,6600,101
20230728,151600,395972900,6600,6610,6610,6600,888
20230728,151500,390104300,6620,6620,6620,6620,458
20230728,151400,387072340,6630,6620,6630,6620,4
20230728,151300,387045830,6630,6620,6630,6620,20
20230728,151200,386913380,6640,6640,6640,6640,200
20230728,151100,385585380,6630,6630,6630,6630,200
20230728,151000,384259380,6640,6630,6640,6630,301
20230728,150900,382260760,6640,6630,6640,6630,2
20230728,150800,382247490,6640,6630,6640,6630,200
20230728,150700,380919800,6640,6630,6640,6630,11
20230728,150600,380846860,6630,6620,6630,6620,4
20230728,150500,380820350,6610,6620,6620,6610,12
20230728,150400,380740920,6640,6620,6640,6620,197
20230728,150300,379436750,6630,6640,6640,6630,107
20230728,150200,378727280,6620,6620,6620,6620,9
20230728,150100,378667700,6630,6640,6640,6630,2
20230728,150000,378654430,6630,6630,6630,6630,1
20230728,145900,378647800,6640,6630,6640,6630,6
20230728,145800,378607970,6640,6640,6640,6640,2
20230728,145700,378594690,6630,6630,6630,6630,1
20230728,145600,378588060,6630,6630,6630,6630,2
20230728,145500,378574800,6630,6630,6630,6630,5
20230728,145400,378541650,6640,6630,6640,6630,2
20230728,145300,378528380,6630,6630,6640,6620,47
20230728,145200,378216970,6620,6630,6630,6620,6
20230728,145100,378177200,6630,6620,6630,6620,11
20230728,145000,378104280,6630,6630,6630,6630,18
20230728,144900,377984940,6630,6620,6640,6620,63
20230728,144800,377567760,6620,6610,6620,6610,11
20230728,144700,377494950,6620,6610,6620,6600,1585
20230728,144600,367033040,6610,6620,6630,6610,403
20230728,144500,364366910,6640,6630,6640,6630,2
20230728,144400,364353640,6630,6630,6630,6630,57
20230728,144300,363975730,6640,6630,6640,6630,12
20230728,144200,363896150,6630,6640,6640,6630,204
20230728,144100,362543610,6630,6630,6630,6610,208
20230728,144000,361164630,6630,6640,6640,6600,3413
20230728,143900,338616560,6650,6650,6650,6640,324
20230728,143800,336465140,6640,6650,6650,6640,8
20230728,143700,336411950,6650,6640,6650,6640,571
20230728,143600,332620470,6640,6630,6640,6630,6
20230728,143500,332580650,6640,6620,6640,6620,5
20230728,143400,332547490,6630,6620,6630,6620,58
20230728,143300,332163510,6640,6640,6640,6640,0
20230728,143200,332163510,6640,6620,6640,6620,112
20230728,143100,331422010,6630,6630,6630,6620,7
20230728,143000,331375640,6640,6630,6640,6630,5
20230728,142900,331342450,6620,6620,6620,6620,2
20230728,142800,331329210,6630,6630,6630,6630,0
20230728,142700,331329210,6630,6630,6630,6630,1
20230728,142600,331322580,6630,6630,6630,6630,0
20230728,142500,331322580,6630,6630,6630,6630,162
20230728,142400,330248520,6640,6640,6640,6640,6
20230728,142300,330208680,6630,6630,6630,6630,1
20230728,142200,330202050,6640,6640,6640,6640,0
20230728,142100,330202050,6640,6640,6640,6640,83
20230728,142000,329650930,6630,6630,6630,6630,0
20230728,141900,329650930,6630,6630,6630,6630,1
20230728,141800,329644300,6640,6630,6640,6620,22
20230728,141700,329498420,6620,6610,6620,6610,10
20230728,141600,329432230,6610,6610,6610,6610,4
20230728,141500,329405790,6620,6620,6620,6610,9
20230728,141400,329346230,6610,6610,6610,6610,2
20230728,141300,329333010,6610,6610,6610,6610,405
20230728,141200,326655960,6610,6610,6610,6610,74
20230728,141100,326166820,6610,6630,6630,6610,651
20230728,141000,321862490,6620,6610,6620,6610,518
20230728,140900,318434420,6610,6610,6610,6610,0
20230728,140800,318434420,6610,6610,6610,6610,502
20230728,140700,315116200,6610,6620,6630,6610,211
20230728,140600,313721320,6610,6610,6610,6610,430
20230728,140500,310879020,6600,6600,6600,6600,0
20230728,140400,310879020,6600,6620,6630,6600,1838
20230728,140300,298741330,6630,6610,6640,6610,481
20230728,140200,295557100,6610,6610,6610,6610,2
20230728,140100,295543880,6610,6610,6610,6610,800
20230728,140000,290255880,6610,6610,6610,6610,1
20230728,135900,290249270,6600,6590,6600,6590,237
20230728,135800,288687430,6590,6590,6590,6590,0
20230728,135700,288687430,6590,6610,6610,6590,602
20230728,135600,284720180,6620,6600,6620,6600,301
20230728,135500,282733560,6600,6610,6610,6600,200
20230728,135400,281412690,6630,6630,6630,6630,10
20230728,135300,281346390,6640,6630,6640,6630,16
20230728,135200,281240160,6640,6650,6650,6640,5
20230728,135100,281206920,6660,6650,6660,6650,2
20230728,135000,281193610,6620,6610,6700,6600,962
20230728,134900,274830410,6610,6610,6620,6600,579
20230728,134800,271007930,6610,6610,6610,6610,1
20230728,134700,271001320,6590,6600,6600,6590,1000
20230728,134600,264410040,6600,6640,6640,6600,701
20230728,134500,259780050,6630,6630,6630,6630,16
20230728,134400,259673970,6650,6650,6650,6650,2
20230728,134300,259660670,6650,6640,6650,6640,4
20230728,134200,259634080,6650,6640,6650,6640,5
20230728,134100,259600870,6610,6620,6620,6610,300
20230728,134000,257617370,6620,6640,6640,6620,500
20230728,133900,254306950,6660,6660,6660,6660,0
20230728,133800,254306950,6660,6660,6660,6660,0
20230728,133700,254306950,6660,6680,6680,6630,505
20230728,133600,250955630,6690,6670,6690,6670,307
20230728,133500,248905040,6670,6660,6670,6660,31
20230728,133400,248698390,6650,6660,6660,6650,5
20230728,133300,248665110,6670,6670,6670,6670,0
20230728,133200,248665110,6670,6670,6670,6670,0
20230728,133100,248665110,6670,6680,6680,6670,51
20230728,133000,248324450,6680,6670,6680,6670,29
20230728,132900,248130740,6670,6670,6670,6670,1
20230728,132800,248124070,6680,6680,6680,6680,0
20230728,132700,248124070,6680,6680,6680,6680,18
20230728,132600,248003830,6700,6700,6700,6700,0
20230728,132500,248003830,6700,6660,6700,6660,342
20230728,132400,245726070,6720,6640,6720,6640,82
20230728,132300,245180180,6650,6640,6650,6640,55
20230728,132200,244814720,6640,6630,6640,6630,2
20230728,132100,244801450,6630,6630,6630,6630,202
20230728,132000,243462190,6630,6630,6630,6630,13
20230728,131900,243376000,6620,6620,6620,6620,17
20230728,131800,243263460,6610,6610,6610,6610,102
20230728,131700,242589240,6610,6610,6610,6600,13
20230728,131600,242503320,6600,6600,6600,6600,0
20230728,131500,242503320,6600,6600,6600,6600,185
20230728,131400,241282320,6600,6600,6600,6600,2
20230728,131300,241269120,6600,6600,6600,6600,0
20230728,131200,241269120,6600,6620,6620,6600,864
20230728,131100,235560370,6630,6630,6630,6630,285
20230728,131000,233670820,6630,6630,6640,6630,20
20230728,130900,233538120,6630,6640,6640,6630,9
20230728,130800,233478390,6640,6640,6640,6620,314
20230728,130700,231398190,6640,6640,6640,6640,5
20230728,130600,231364990,6630,6630,6630,6630,0
20230728,130500,231364990,6630,6650,6650,6630,500
20230728,130400,228047520,6650,6670,6670,6650,600
20230728,130300,224054300,6690,6690,6690,6690,0
20230728,130200,224054300,6690,6680,6690,6680,29
20230728,130100,223860570,6690,6690,6690,6690,2
20230728,130000,223847190,6690,6690,6690,6690,3
20230728,125900,223827120,6700,6700,6700,6700,0
20230728,125800,223827120,6700,6700,6700,6700,0
20230728,125700,223827120,6700,6700,6700,6700,0
20230728,125600,223827120,6700,6700,6700,6700,0
20230728,125500,223827120,6700,6700,6700,6700,10
20230728,125400,223760120,6690,6690,6690,6690,1
20230728,125300,223753430,6680,6680,6680,6680,0
20230728,125200,223753430,6680,6680,6680,6680,0
20230728,125100,223753430,6680,6680,6680,6680,0
20230728,125000,223753430,6680,6680,6680,6680,3
20230728,124900,223733390,6700,6700,6700,6700,0
20230728,124800,223733390,6700,6700,6700,6700,0
20230728,124700,223733390,6700,6700,6700,6700,0
20230728,124600,223733390,6700,6700,6700,6700,0
20230728,124500,223733390,6700,6700,6700,6700,20
20230728,124400,223599390,6700,6670,6700,6670,14
20230728,124300,223505850,6700,6670,6700,6670,915
20230728,124200,217381800,6690,6700,6700,6680,534
20230728,124100,213808200,6720,6720,6720,6720,1
20230728,124000,213801480,6720,6720,6720,6720,0
20230728,123900,213801480,6720,6720,6720,6720,0
20230728,123800,213801480,6720,6720,6720,6720,0
20230728,123700,213801480,6720,6720,6720,6720,0
20230728,123600,213801480,6720,6720,6720,6720,0
20230728,123500,213801480,6720,6720,6720,6720,2
20230728,123400,213788040,6710,6710,6710,6710,219
20230728,123300,212318550,6720,6720,6720,6720,15
20230728,123200,212217750,6720,6720,6720,6720,8
20230728,123100,212163990,6730,6730,6730,6730,0
20230728,123000,212163990,6730,6730,6730,6730,2
20230728,122900,212150530,6730,6730,6730,6730,0
20230728,122800,212150530,6730,6730,6730,6730,0
20230728,122700,212150530,6730,6730,6730,6730,0
20230728,122600,212150530,6730,6730,6730,6730,0
20230728,122500,212150530,6730,6730,6730,6730,0
20230728,122400,212150530,6730,6730,6730,6730,0
20230728,122300,212150530,6730,6730,6730,6730,0
20230728,122200,212150530,6730,6730,6730,6730,0
20230728,122100,212150530,6730,6730,6730,6730,0
20230728,122000,212150530,6730,6730,6730,6730,0
20230728,121900,212150530,6730,6730,6730,6730,0
20230728,121800,212150530,6730,6730,6730,6730,0
20230728,121700,212150530,6730,6730,6730,6730,40
20230728,121600,211881330,6730,6730,6730,6730,0
20230728,121500,211881330,6730,6730,6730,6730,0
20230728,121400,211881330,6730,6700,6730,6700,10
20230728,121300,211814300,6700,6700,6700,6700,250
20230728,121200,210139300,6680,6680,6680,6680,66
20230728,121100,209698420,6680,6680,6680,6680,0
20230728,121000,209698420,6680,6680,6680,6680,40
20230728,120900,209431220,6680,6680,6680,6680,0
20230728,120800,209431220,6680,6680,6680,6680,0
20230728,120700,209431220,6680,6680,6680,6680,2
20230728,120600,209417860,6680,6680,6680,6680,11
20230728,120500,209344380,6680,6680,6680,6680,0
20230728,120400,209344380,6680,6680,6680,6680,0
20230728,120300,209344380,6680,6680,6680,6680,7
20230728,120200,209297620,6700,6700,6700,6700,0
20230728,120100,209297620,6700,6700,6700,6700,0
20230728,120000,209297620,6700,6670,6700,6670,1600
20230728,115900,198582080,6660,6660,6660,6660,0
20230728,115800,198582080,6660,6660,6660,6660,8
20230728,115700,198528800,6650,6650,6650,6650,86
20230728,115600,197956900,6650,6640,6650,6640,83
20230728,115500,197405280,6640,6640,6640,6640,0
20230728,115400,197405280,6640,6640,6640,6640,0
20230728,115300,197405280,6640,6640,6640,6640,1
20230728,115200,197398640,6640,6640,6640,6640,2
20230728,115100,197385360,6640,6640,6640,6630,8
20230728,115000,197332280,6600,6620,6620,6600,512
20230728,114900,193951020,6630,6640,6640,6630,437
20230728,114800,191053110,6640,6650,6650,6640,1015
20230728,114700,184313400,6640,6670,6680,6640,364
20230728,114600,181893510,6670,6670,6690,6660,215
20230728,114500,180461150,6670,6680,6680,6670,304
20230728,114400,178433170,6670,6670,6670,6660,62
20230728,114300,178020130,6660,6690,6690,6660,1005
20230728,114200,171324630,6690,6690,6690,6690,0
20230728,114100,171324630,6690,6710,6710,6690,537
20230728,114000,167727960,6700,6700,6700,6700,0
20230728,113900,167727960,6700,6700,6700,6700,0
20230728,113800,167727960,6700,6700,6700,6700,0
20230728,113700,167727960,6700,6710,6710,6700,400
20230728,113600,165047110,6750,6750,6750,6750,0
20230728,113500,165047110,6750,6750,6750,6750,1
20230728,113400,165040360,6700,6700,6700,6700,0
20230728,113300,165040360,6700,6700,6700,6700,15
20230728,113200,164939860,6700,6700,6700,6700,0
20230728,113100,164939860,6700,6720,6720,6700,156
20230728,113000,163892390,6790,6780,6790,6780,6
20230728,112900,163851700,6800,6790,6800,6780,420
20230728,112800,160999520,6800,6720,6800,6720,1803
20230728,112700,148820160,6720,6720,6720,6720,0
20230728,112600,148820160,6720,6720,6720,6720,6
20230728,112500,148779840,6730,6730,6730,6730,0
20230728,112400,148779840,6730,6730,6730,6730,0
20230728,112300,148779840,6730,6730,6730,6730,0
20230728,112200,148779840,6730,6730,6730,6730,1
20230728,112100,148773110,6670,6720,6720,6670,372
20230728,112000,146286010,6720,6720,6720,6720,0
20230728,111900,146286010,6720,6720,6720,6720,0
20230728,111800,146286010,6720,6720,6720,6720,50
20230728,111700,145950010,6730,6730,6730,6730,0
20230728,111600,145950010,6730,6730,6730,6730,0
20230728,111500,145950010,6730,6730,6730,6730,0
20230728,111400,145950010,6730,6720,6730,6670,1916
20230728,111300,133125190,6730,6730,6730,6730,1
20230728,111200,133118460,6720,6710,6720,6710,1626
20230728,111100,122191820,6720,6710,6720,6710,1492
20230728,111000,112175500,6710,6710,6710,6710,0
20230728,110900,112175500,6710,6710,6710,6710,2
20230728,110800,112162080,6720,6720,6720,6720,1
20230728,110700,112155360,6710,6720,6720,6710,72
20230728,110600,111671600,6720,6720,6720,6720,0
20230728,110500,111671600,6720,6720,6720,6720,0
20230728,110400,111671600,6720,6730,6730,6720,4
20230728,110300,111644710,6700,6700,6700,6700,0
20230728,110200,111644710,6700,6700,6700,6700,0
20230728,110100,111644710,6700,6700,6700,6700,0
20230728,110000,111644710,6700,6700,6700,6700,0
20230728,105900,111644710,6700,6720,6720,6700,553
20230728,105800,107936370,6730,6730,6730,6730,0
20230728,105700,107936370,6730,6730,6730,6730,5
20230728,105600,107902720,6760,6760,6760,6760,0
20230728,105500,107902720,6760,6760,6760,6760,0
20230728,105400,107902720,6760,6760,6760,6760,1
20230728,105300,107895960,6720,6720,6720,6720,0
20230728,105200,107895960,6720,6720,6720,6720,0
20230728,105100,107895960,6720,6720,6720,6720,0
20230728,105000,107895960,6720,6720,6720,6720,0
20230728,104900,107895960,6720,6730,6730,6720,29
20230728,104800,107700990,6760,6760,6760,6760,0
20230728,104700,107700990,6760,6760,6760,6760,0
20230728,104600,107700990,6760,6760,6760,6760,0
20230728,104500,107700990,6760,6760,6760,6760,0
20230728,104400,107700990,6760,6760,6760,6760,0
20230728,104300,107700990,6760,6760,6760,6760,0
20230728,104200,107700990,6760,6760,6760,6760,0
20230728,104100,107700990,6760,6760,6760,6760,6
20230728,104000,107660430,6760,6760,6760,6760,90
20230728,103900,107052030,6760,6760,6760,6760,0
20230728,103800,107052030,6760,6760,6760,6760,0
20230728,103700,107052030,6760,6760,6760,6760,0
20230728,103600,107052030,6760,6760,6760,6760,0
20230728,103500,107052030,6760,6760,6760,6760,120
20230728,103400,106240830,6760,6760,6760,6760,0
20230728,103300,106240830,6760,6760,6760,6760,1
20230728,103200,106234070,6760,6760,6760,6760,1
20230728,103100,106227310,6760,6760,6760,6760,0
20230728,103000,106227310,6760,6760,6760,6760,53
20230728,102900,105869030,6760,6760,6760,6760,0
20230728,102800,105869030,6760,6760,6760,6760,0
20230728,102700,105869030,6760,6760,6760,6760,0
20230728,102600,105869030,6760,6760,6760,6760,20
20230728,102500,105733830,6790,6760,6790,6760,50
20230728,102400,105395490,6780,6730,6780,6720,201
20230728,102300,104044580,6740,6740,6740,6740,0
20230728,102200,104044580,6740,6740,6740,6740,4
20230728,102100,104017620,6730,6730,6730,6730,8
20230728,102000,103963780,6720,6720,6720,6720,0
20230728,101900,103963780,6720,6720,6720,6720,0
20230728,101800,103963780,6720,6720,6720,6720,0
20230728,101700,103963780,6720,6720,6720,6720,0
20230728,101600,103963780,6720,6720,6720,6720,0
20230728,101500,103963780,6720,6720,6720,6720,0
20230728,101400,103963780,6720,6720,6720,6720,0
20230728,101300,103963780,6720,6720,6720,6720,0
20230728,101200,103963780,6720,6720,6720,6720,0
20230728,101100,103963780,6720,6720,6720,6720,6
20230728,101000,103923460,6690,6710,6710,6690,400
20230728,100900,101244940,6720,6720,6720,6720,50
20230728,100800,100908940,6720,6720,6720,6720,1
20230728,100700,100902220,6720,6720,6720,6720,0
20230728,100600,100902220,6720,6720,6720,6720,1
20230728,100500,100895500,6730,6730,6730,6730,0
20230728,100400,100895500,6730,6720,6730,6720,300
20230728,100300,98876940,6720,6720,6720,6720,200
20230728,100200,97532940,6720,6720,6720,6720,0
20230728,100100,97532940,6720,6720,6720,6720,1
20230728,100000,97526220,6680,6700,6700,6680,3000
20230728,095900,77473510,6720,6720,6720,6720,0
20230728,095800,77473510,6720,6720,6720,6720,5
20230728,095700,77439910,6720,6720,6720,6720,0
20230728,095600,77439910,6720,6720,6720,6720,0
20230728,095500,77439910,6720,6720,6720,6720,0
20230728,095400,77439910,6720,6720,6720,6720,18
20230728,095300,77318950,6720,6710,6720,6700,68
20230728,095200,76863130,6710,6710,6720,6710,267
20230728,095100,75070200,6700,6700,6700,6700,200
20230728,095000,73730200,6710,6710,6710,6710,10
20230728,094900,73663100,6700,6710,6710,6700,600
20230728,094800,69643080,6720,6710,6720,6700,668
20230728,094700,65165380,6720,6720,6720,6720,0
20230728,094600,65165380,6720,6730,6730,6720,533
20230728,094500,61582200,6750,6750,6750,6750,0
20230728,094400,61582200,6750,6730,6750,6730,378
20230728,094300,59032700,6750,6750,6750,6750,32
20230728,094200,58816700,6740,6740,6740,6740,17
20230728,094100,58702120,6740,6740,6740,6740,1
20230728,094000,58695380,6750,6740,6750,6740,18
20230728,093900,58574010,6730,6740,6740,6730,918
20230728,093800,52395480,6750,6750,6760,6740,165
20230728,093700,51282780,6760,6750,6760,6750,7
20230728,093600,51235510,6750,6750,6750,6750,3
20230728,093500,51215260,6740,6740,6740,6740,6
20230728,093400,51174820,6740,6760,6760,6740,751
20230728,093300,46109030,6760,6770,6770,6760,244
20230728,093200,44459520,6790,6790,6790,6790,0
20230728,093100,44459520,6790,6780,6790,6780,2
20230728,093000,44445950,6780,6770,6780,6760,179
20230728,092900,43232660,6770,6790,6790,6770,124
20230728,092800,42392430,6800,6800,6800,6800,147
20230728,092700,41392830,6800,6790,6800,6770,167
20230728,092600,40259210,6780,6790,6790,6780,53
20230728,092500,39899820,6790,6790,6790,6780,44
20230728,092400,39601390,6790,6780,6790,6780,9
20230728,092300,39540350,6760,6750,6760,6750,325
20230728,092200,37346350,6750,6750,6750,6750,5
20230728,092100,37312600,6750,6750,6750,6750,5
20230728,092000,37278850,6750,6750,6750,6750,23
20230728,091900,37123600,6750,6750,6750,6750,87
20230728,091800,36536350,6740,6740,6740,6740,0
20230728,091700,36536350,6740,6740,6740,6740,627
20230728,091600,32310370,6750,6770,6770,6750,393
20230728,091500,29655510,6780,6770,6780,6770,177
20230728,091400,28455920,6780,6770,6780,6770,41
20230728,091300,28178150,6770,6770,6770,6770,0
20230728,091200,28178150,6770,6760,6770,6760,25
20230728,091100,28008940,6740,6770,6770,6740,164
20230728,091000,26902040,6800,6760,6800,6760,438
20230728,090900,23931340,6750,6750,6750,6750,0
20230728,090800,23931340,6750,6750,6750,6750,6
20230728,090700,23890840,6740,6710,6750,6710,406
20230728,090600,21156900,6700,6700,6700,6700,377
20230728,090500,18631000,6700,6700,6700,6690,598
20230728,090400,14624490,6700,6710,6710,6700,104
20230728,090300,13927570,6710,6710,6710,6710,8
20230728,090200,13873890,6720,6750,6750,6720,243
20230728,090100,12234950,6800,6780,6800,6780,423
20230728,090000,9359410,6790,6790,6800,6710,1380