KissMeData/094940/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194500,324319520,7490,7490,7490,7490,1365
20230728,194400,324319520,7490,7490,7490,7490,0
20230728,194300,324319520,7490,7490,7490,7490,0
20230728,194200,324319520,7490,7490,7490,7490,0
20230728,194100,324319520,7490,7490,7490,7490,0
20230728,194000,324319520,7490,7490,7490,7490,0
20230728,193900,324319520,7490,7490,7490,7490,0
20230728,193800,324319520,7490,7490,7490,7490,0
20230728,193700,324319520,7490,7490,7490,7490,0
20230728,193600,324319520,7490,7490,7490,7490,0
20230728,193500,324319520,7490,7490,7490,7490,0
20230728,193400,324319520,7490,7490,7490,7490,0
20230728,193300,324319520,7490,7490,7490,7490,0
20230728,193200,324319520,7490,7490,7490,7490,0
20230728,193100,324319520,7490,7490,7490,7490,0
20230728,193000,324319520,7490,7490,7490,7490,0
20230728,192900,324319520,7490,7490,7490,7490,0
20230728,192800,324319520,7490,7490,7490,7490,0
20230728,192700,324319520,7490,7490,7490,7490,0
20230728,192600,324319520,7490,7490,7490,7490,0
20230728,192500,324319520,7490,7490,7490,7490,0
20230728,192400,324319520,7490,7490,7490,7490,0
20230728,192300,324319520,7490,7490,7490,7490,0
20230728,192200,324319520,7490,7490,7490,7490,0
20230728,192100,324319520,7490,7490,7490,7490,0
20230728,192000,324319520,7490,7490,7490,7490,0
20230728,191900,324319520,7490,7490,7490,7490,0
20230728,191800,324319520,7490,7490,7490,7490,0
20230728,191700,324319520,7490,7490,7490,7490,0
20230728,191600,324319520,7490,7490,7490,7490,0
20230728,191500,324319520,7490,7490,7490,7490,1365
20230728,191400,324319520,7490,7490,7490,7490,0
20230728,191300,324319520,7490,7490,7490,7490,0
20230728,191200,324319520,7490,7490,7490,7490,0
20230728,191100,324319520,7490,7490,7490,7490,0
20230728,191000,324319520,7490,7490,7490,7490,0
20230728,190900,324319520,7490,7490,7490,7490,0
20230728,190800,324319520,7490,7490,7490,7490,0
20230728,190700,324319520,7490,7490,7490,7490,0
20230728,190600,324319520,7490,7490,7490,7490,0
20230728,190500,324319520,7490,7490,7490,7490,0
20230728,190400,324319520,7490,7490,7490,7490,0
20230728,190300,324319520,7490,7490,7490,7490,0
20230728,190200,324319520,7490,7490,7490,7490,0
20230728,190100,324319520,7490,7490,7490,7490,0
20230728,190000,324319520,7490,7490,7490,7490,0
20230728,185900,324319520,7490,7490,7490,7490,0
20230728,185800,324319520,7490,7490,7490,7490,0
20230728,185700,324319520,7490,7490,7490,7490,0
20230728,185600,324319520,7490,7490,7490,7490,0
20230728,185500,324319520,7490,7490,7490,7490,0
20230728,185400,324319520,7490,7490,7490,7490,0
20230728,185300,324319520,7490,7490,7490,7490,0
20230728,185200,324319520,7490,7490,7490,7490,0
20230728,185100,324319520,7490,7490,7490,7490,0
20230728,185000,324319520,7490,7490,7490,7490,0
20230728,184900,324319520,7490,7490,7490,7490,0
20230728,184800,324319520,7490,7490,7490,7490,0
20230728,184700,324319520,7490,7490,7490,7490,0
20230728,184600,324319520,7490,7490,7490,7490,0
20230728,184500,324319520,7490,7490,7490,7490,1365
20230728,184400,324319520,7490,7490,7490,7490,0
20230728,184300,324319520,7490,7490,7490,7490,0
20230728,184200,324319520,7490,7490,7490,7490,0
20230728,184100,324319520,7490,7490,7490,7490,0
20230728,184000,324319520,7490,7490,7490,7490,0
20230728,183900,324319520,7490,7490,7490,7490,0
20230728,183800,324319520,7490,7490,7490,7490,0
20230728,183700,324319520,7490,7490,7490,7490,0
20230728,183600,324319520,7490,7490,7490,7490,0
20230728,183500,324319520,7490,7490,7490,7490,0
20230728,183400,324319520,7490,7490,7490,7490,0
20230728,183300,324319520,7490,7490,7490,7490,0
20230728,183200,324319520,7490,7490,7490,7490,0
20230728,183100,324319520,7490,7490,7490,7490,0
20230728,183000,324319520,7490,7490,7490,7490,0
20230728,182900,324319520,7490,7490,7490,7490,0
20230728,182800,324319520,7490,7490,7490,7490,0
20230728,182700,324319520,7490,7490,7490,7490,0
20230728,182600,324319520,7490,7490,7490,7490,0
20230728,182500,324319520,7490,7490,7490,7490,0
20230728,182400,324319520,7490,7490,7490,7490,0
20230728,182300,324319520,7490,7490,7490,7490,0
20230728,182200,324319520,7490,7490,7490,7490,0
20230728,182100,324319520,7490,7490,7490,7490,0
20230728,182000,324319520,7490,7490,7490,7490,0
20230728,181900,324319520,7490,7490,7490,7490,0
20230728,181800,324319520,7490,7490,7490,7490,0
20230728,181700,324319520,7490,7490,7490,7490,0
20230728,181600,324319520,7490,7490,7490,7490,0
20230728,181500,324319520,7490,7490,7490,7490,1365
20230728,181400,324319520,7490,7490,7490,7490,0
20230728,181300,324319520,7490,7490,7490,7490,0
20230728,181200,324319520,7490,7490,7490,7490,0
20230728,181100,324319520,7490,7490,7490,7490,0
20230728,181000,324319520,7490,7490,7490,7490,0
20230728,180900,324319520,7490,7490,7490,7490,0
20230728,180800,324319520,7490,7490,7490,7490,0
20230728,180700,324319520,7490,7490,7490,7490,0
20230728,180600,324319520,7490,7490,7490,7490,0
20230728,180500,324319520,7490,7490,7490,7490,0
20230728,180400,324319520,7490,7490,7490,7490,0
20230728,180300,324319520,7490,7490,7490,7490,0
20230728,180200,324319520,7490,7490,7490,7490,0
20230728,180100,324319520,7490,7490,7490,7490,0
20230728,180000,324319520,7490,7490,7490,7490,0
20230728,175900,324319520,7490,7490,7490,7490,0
20230728,175800,324319520,7490,7490,7490,7490,0
20230728,175700,324319520,7490,7490,7490,7490,0
20230728,175600,324319520,7490,7490,7490,7490,0
20230728,175500,324319520,7490,7490,7490,7490,0
20230728,175400,324319520,7490,7490,7490,7490,0
20230728,175300,324319520,7490,7490,7490,7490,0
20230728,175200,324319520,7490,7490,7490,7490,0
20230728,175100,324319520,7490,7490,7490,7490,0
20230728,175000,324319520,7490,7490,7490,7490,0
20230728,174900,324319520,7490,7490,7490,7490,0
20230728,174800,324319520,7490,7490,7490,7490,0
20230728,174700,324319520,7490,7490,7490,7490,0
20230728,174600,324319520,7490,7490,7490,7490,0
20230728,174500,324319520,7490,7490,7490,7490,1365
20230728,174400,324319520,7490,7490,7490,7490,0
20230728,174300,324319520,7490,7490,7490,7490,0
20230728,174200,324319520,7490,7490,7490,7490,0
20230728,174100,324319520,7490,7490,7490,7490,0
20230728,174000,324319520,7490,7490,7490,7490,0
20230728,173900,324319520,7490,7490,7490,7490,0
20230728,173800,324319520,7490,7490,7490,7490,0
20230728,173700,324319520,7490,7490,7490,7490,0
20230728,173600,324319520,7490,7490,7490,7490,0
20230728,173500,324319520,7490,7490,7490,7490,0
20230728,173400,324319520,7490,7490,7490,7490,0
20230728,173300,324319520,7490,7490,7490,7490,0
20230728,173200,324319520,7490,7490,7490,7490,0
20230728,173100,324319520,7490,7490,7490,7490,0
20230728,173000,324319520,7490,7490,7490,7490,0
20230728,172900,324319520,7490,7490,7490,7490,0
20230728,172800,324319520,7490,7490,7490,7490,0
20230728,172700,324319520,7490,7490,7490,7490,0
20230728,172600,324319520,7490,7490,7490,7490,0
20230728,172500,324319520,7490,7490,7490,7490,0
20230728,172400,324319520,7490,7490,7490,7490,0
20230728,172300,324319520,7490,7490,7490,7490,0
20230728,172200,324319520,7490,7490,7490,7490,0
20230728,172100,324319520,7490,7490,7490,7490,0
20230728,172000,324319520,7490,7490,7490,7490,0
20230728,171900,324319520,7490,7490,7490,7490,0
20230728,171800,324319520,7490,7490,7490,7490,0
20230728,171700,324319520,7490,7490,7490,7490,0
20230728,171600,324319520,7490,7490,7490,7490,0
20230728,171500,324319520,7490,7490,7490,7490,1365
20230728,171400,324319520,7490,7490,7490,7490,0
20230728,171300,324319520,7490,7490,7490,7490,0
20230728,171200,324319520,7490,7490,7490,7490,0
20230728,171100,324319520,7490,7490,7490,7490,0
20230728,171000,324319520,7490,7490,7490,7490,0
20230728,170900,324319520,7490,7490,7490,7490,0
20230728,170800,324319520,7490,7490,7490,7490,0
20230728,170700,324319520,7490,7490,7490,7490,0
20230728,170600,324319520,7490,7490,7490,7490,0
20230728,170500,324319520,7490,7490,7490,7490,0
20230728,170400,324319520,7490,7490,7490,7490,0
20230728,170300,324319520,7490,7490,7490,7490,0
20230728,170200,324319520,7490,7490,7490,7490,0
20230728,170100,324319520,7490,7490,7490,7490,0
20230728,170000,324319520,7490,7490,7490,7490,0
20230728,165900,324319520,7490,7490,7490,7490,0
20230728,165800,324319520,7490,7490,7490,7490,0
20230728,165700,324319520,7490,7490,7490,7490,0
20230728,165600,324319520,7490,7490,7490,7490,0
20230728,165500,324319520,7490,7490,7490,7490,0
20230728,165400,324319520,7490,7490,7490,7490,0
20230728,165300,324319520,7490,7490,7490,7490,0
20230728,165200,324319520,7490,7490,7490,7490,0
20230728,165100,324319520,7490,7490,7490,7490,0
20230728,165000,324319520,7490,7490,7490,7490,0
20230728,164900,324319520,7490,7490,7490,7490,0
20230728,164800,324319520,7490,7490,7490,7490,0
20230728,164700,324319520,7490,7490,7490,7490,0
20230728,164600,324319520,7490,7490,7490,7490,0
20230728,164500,324319520,7490,7490,7490,7490,1365
20230728,164400,324319520,7490,7490,7490,7490,0
20230728,164300,324319520,7490,7490,7490,7490,0
20230728,164200,324319520,7490,7490,7490,7490,0
20230728,164100,324319520,7490,7490,7490,7490,0
20230728,164000,324319520,7490,7490,7490,7490,0
20230728,163900,324319520,7490,7490,7490,7490,0
20230728,163800,324319520,7490,7490,7490,7490,0
20230728,163700,324319520,7490,7490,7490,7490,0
20230728,163600,324319520,7490,7490,7490,7490,0
20230728,163500,324319520,7490,7490,7490,7490,0
20230728,163400,324319520,7490,7490,7490,7490,0
20230728,163300,324319520,7490,7490,7490,7490,0
20230728,163200,324319520,7490,7490,7490,7490,0
20230728,163100,324319520,7490,7490,7490,7490,0
20230728,163000,324319520,7490,7490,7490,7490,0
20230728,162900,324319520,7490,7490,7490,7490,0
20230728,162800,324319520,7490,7490,7490,7490,0
20230728,162700,324319520,7490,7490,7490,7490,0
20230728,162600,324319520,7490,7490,7490,7490,0
20230728,162500,324319520,7490,7490,7490,7490,0
20230728,162400,324319520,7490,7490,7490,7490,0
20230728,162300,324319520,7490,7490,7490,7490,0
20230728,162200,324319520,7490,7490,7490,7490,0
20230728,162100,324319520,7490,7490,7490,7490,0
20230728,162000,324319520,7490,7490,7490,7490,0
20230728,161900,324319520,7490,7490,7490,7490,0
20230728,161800,324319520,7490,7490,7490,7490,0
20230728,161700,324319520,7490,7490,7490,7490,0
20230728,161600,324319520,7490,7490,7490,7490,0
20230728,161500,324319520,7490,7490,7490,7490,1365
20230728,161400,324319520,7490,7490,7490,7490,0
20230728,161300,324319520,7490,7490,7490,7490,0
20230728,161200,324319520,7490,7490,7490,7490,0
20230728,161100,324319520,7490,7490,7490,7490,0
20230728,161000,324319520,7490,7490,7490,7490,0
20230728,160900,324319520,7490,7490,7490,7490,0
20230728,160800,324319520,7490,7490,7490,7490,0
20230728,160700,324319520,7490,7490,7490,7490,0
20230728,160600,324319520,7490,7490,7490,7490,0
20230728,160500,324319520,7490,7490,7490,7490,0
20230728,160400,324319520,7490,7490,7490,7490,0
20230728,160300,324319520,7490,7490,7490,7490,0
20230728,160200,324319520,7490,7490,7490,7490,0
20230728,160100,324319520,7490,7490,7490,7490,0
20230728,160000,324319520,7490,7490,7490,7490,0
20230728,155900,324319520,7490,7490,7490,7490,0
20230728,155800,324319520,7490,7490,7490,7490,0
20230728,155700,324319520,7490,7490,7490,7490,0
20230728,155600,324319520,7490,7490,7490,7490,0
20230728,155500,324319520,7490,7490,7490,7490,0
20230728,155400,324319520,7490,7490,7490,7490,0
20230728,155300,324319520,7490,7490,7490,7490,0
20230728,155200,324319520,7490,7490,7490,7490,0
20230728,155100,324319520,7490,7490,7490,7490,0
20230728,155000,324319520,7490,7490,7490,7490,0
20230728,154900,324319520,7490,7490,7490,7490,0
20230728,154800,324319520,7490,7490,7490,7490,0
20230728,154700,324319520,7490,7490,7490,7490,0
20230728,154600,324319520,7490,7490,7490,7490,0
20230728,154500,324319520,7490,7490,7490,7490,1365
20230728,154400,324319520,7490,7490,7490,7490,0
20230728,154300,324319520,7490,7490,7490,7490,0
20230728,154200,324319520,7490,7490,7490,7490,0
20230728,154100,324319520,7490,7490,7490,7490,0
20230728,154000,324319520,7490,7490,7490,7490,0
20230728,153900,324319520,7490,7490,7490,7490,0
20230728,153800,324319520,7490,7490,7490,7490,0
20230728,153700,324319520,7490,7490,7490,7490,0
20230728,153600,324319520,7490,7490,7490,7490,0
20230728,153500,324319520,7490,7490,7490,7490,0
20230728,153400,324319520,7490,7490,7490,7490,0
20230728,153300,324319520,7490,7490,7490,7490,0
20230728,153200,324319520,7490,7490,7490,7490,0
20230728,153100,324319520,7490,7490,7490,7490,0
20230728,153000,324319520,7490,7490,7490,7490,1365
20230728,152900,314095670,7530,7530,7530,7530,0
20230728,152800,314095670,7530,7530,7530,7530,0
20230728,152700,314095670,7530,7530,7530,7530,0
20230728,152600,314095670,7530,7530,7530,7530,0
20230728,152500,314095670,7530,7530,7530,7530,0
20230728,152400,314095670,7530,7530,7530,7530,0
20230728,152300,314095670,7530,7530,7530,7530,0
20230728,152200,314095670,7530,7530,7530,7530,0
20230728,152100,314095670,7530,7530,7530,7530,0
20230728,152000,314095670,7530,7530,7530,7530,0
20230728,151900,314095670,7530,7530,7530,7530,0
20230728,151800,314095670,7530,7530,7530,7530,30
20230728,151700,313869770,7530,7530,7530,7530,0
20230728,151600,313869770,7530,7530,7530,7530,0
20230728,151500,313869770,7530,7530,7530,7530,0
20230728,151400,313869770,7530,7530,7530,7530,1
20230728,151300,313862240,7500,7530,7530,7500,60
20230728,151200,313411940,7530,7530,7530,7530,3
20230728,151100,313389350,7530,7500,7530,7500,252
20230728,151000,311499320,7530,7530,7530,7530,26
20230728,150900,311303540,7530,7530,7530,7530,13
20230728,150800,311205650,7530,7520,7530,7520,313
20230728,150700,308851880,7500,7500,7500,7500,0
20230728,150600,308851880,7500,7510,7510,7500,105
20230728,150500,308064140,7520,7520,7520,7520,0
20230728,150400,308064140,7520,7520,7520,7520,19
20230728,150300,307921260,7520,7510,7520,7510,37
20230728,150200,307643380,7510,7510,7510,7510,4
20230728,150100,307613340,7510,7510,7510,7510,0
20230728,150000,307613340,7510,7510,7510,7510,57
20230728,145900,307185270,7510,7510,7510,7510,0
20230728,145800,307185270,7510,7510,7510,7510,0
20230728,145700,307185270,7510,7510,7510,7510,0
20230728,145600,307185270,7510,7510,7510,7510,0
20230728,145500,307185270,7510,7510,7510,7510,0
20230728,145400,307185270,7510,7510,7510,7510,0
20230728,145300,307185270,7510,7510,7510,7510,108
20230728,145200,306374190,7510,7510,7510,7510,0
20230728,145100,306374190,7510,7510,7510,7510,0
20230728,145000,306374190,7510,7480,7510,7480,442
20230728,144900,303060770,7510,7510,7510,7510,0
20230728,144800,303060770,7510,7510,7510,7510,500
20230728,144700,299305770,7500,7500,7500,7500,80
20230728,144600,298705770,7480,7480,7480,7480,3
20230728,144500,298683330,7480,7480,7480,7480,20
20230728,144400,298533730,7500,7500,7500,7500,0
20230728,144300,298533730,7500,7500,7500,7500,0
20230728,144200,298533730,7500,7500,7500,7500,0
20230728,144100,298533730,7500,7500,7500,7500,0
20230728,144000,298533730,7500,7500,7500,7500,0
20230728,143900,298533730,7500,7500,7500,7500,0
20230728,143800,298533730,7500,7500,7500,7500,5
20230728,143700,298496230,7500,7500,7500,7500,5
20230728,143600,298458730,7500,7500,7500,7500,0
20230728,143500,298458730,7500,7480,7500,7480,392
20230728,143400,295519270,7480,7480,7480,7480,2
20230728,143300,295504310,7480,7480,7480,7480,0
20230728,143200,295504310,7480,7480,7480,7480,0
20230728,143100,295504310,7480,7480,7480,7480,0
20230728,143000,295504310,7480,7480,7480,7480,0
20230728,142900,295504310,7480,7480,7480,7480,384
20230728,142800,292631990,7490,7490,7490,7490,0
20230728,142700,292631990,7490,7490,7490,7490,0
20230728,142600,292631990,7490,7490,7490,7490,0
20230728,142500,292631990,7490,7490,7490,7490,2
20230728,142400,292617010,7490,7490,7490,7490,0
20230728,142300,292617010,7490,7490,7490,7490,0
20230728,142200,292617010,7490,7490,7490,7490,39
20230728,142100,292324900,7500,7500,7500,7500,0
20230728,142000,292324900,7500,7500,7500,7500,0
20230728,141900,292324900,7500,7480,7500,7480,2
20230728,141800,292309920,7500,7500,7500,7500,5
20230728,141700,292272420,7510,7510,7510,7510,0
20230728,141600,292272420,7510,7510,7510,7510,0
20230728,141500,292272420,7510,7510,7510,7510,0
20230728,141400,292272420,7510,7510,7510,7510,0
20230728,141300,292272420,7510,7510,7510,7510,9
20230728,141200,292204830,7510,7510,7510,7510,0
20230728,141100,292204830,7510,7490,7510,7490,100
20230728,141000,291454720,7500,7500,7500,7500,0
20230728,140900,291454720,7500,7500,7500,7500,0
20230728,140800,291454720,7500,7500,7500,7500,0
20230728,140700,291454720,7500,7480,7500,7480,1058
20230728,140600,283530880,7490,7490,7490,7490,100
20230728,140500,282781880,7490,7490,7490,7490,72
20230728,140400,282242600,7490,7490,7490,7490,0
20230728,140300,282242600,7490,7490,7490,7490,261
20230728,140200,280287710,7490,7490,7490,7490,0
20230728,140100,280287710,7490,7490,7490,7490,39
20230728,140000,279995600,7490,7490,7490,7490,77
20230728,135900,279418870,7490,7490,7490,7490,0
20230728,135800,279418870,7490,7490,7490,7490,73
20230728,135700,278872100,7490,7490,7490,7490,40
20230728,135600,278572500,7490,7490,7490,7490,0
20230728,135500,278572500,7490,7490,7490,7490,0
20230728,135400,278572500,7490,7490,7490,7490,0
20230728,135300,278572500,7490,7490,7490,7490,0
20230728,135200,278572500,7490,7490,7490,7490,0
20230728,135100,278572500,7490,7490,7490,7490,0
20230728,135000,278572500,7490,7490,7490,7490,200
20230728,134900,277074500,7500,7500,7500,7500,0
20230728,134800,277074500,7500,7500,7500,7500,118
20230728,134700,276189500,7480,7490,7490,7480,827
20230728,134600,270003110,7500,7500,7500,7500,0
20230728,134500,270003110,7500,7500,7500,7500,340
20230728,134400,267453110,7490,7490,7490,7490,20
20230728,134300,267303310,7500,7500,7500,7500,0
20230728,134200,267303310,7500,7500,7500,7500,0
20230728,134100,267303310,7500,7500,7500,7500,0
20230728,134000,267303310,7500,7500,7500,7500,15
20230728,133900,267190810,7480,7480,7480,7480,0
20230728,133800,267190810,7480,7480,7480,7480,0
20230728,133700,267190810,7480,7480,7480,7480,180
20230728,133600,265844410,7480,7480,7480,7480,0
20230728,133500,265844410,7480,7510,7510,7480,101
20230728,133400,265088900,7510,7520,7520,7510,251
20230728,133300,263203840,7520,7510,7520,7510,12
20230728,133200,263113710,7510,7510,7510,7510,343
20230728,133100,260537780,7510,7510,7510,7510,0
20230728,133000,260537780,7510,7510,7510,7510,0
20230728,132900,260537780,7510,7510,7510,7510,1
20230728,132800,260530270,7510,7510,7510,7510,0
20230728,132700,260530270,7510,7510,7510,7510,9
20230728,132600,260462680,7510,7510,7510,7510,3
20230728,132500,260440150,7480,7480,7480,7480,100
20230728,132400,259692150,7510,7480,7510,7480,1823
20230728,132300,246034810,7500,7500,7500,7500,0
20230728,132200,246034810,7500,7500,7500,7500,272
20230728,132100,243994810,7500,7500,7500,7500,400
20230728,132000,240994810,7480,7480,7480,7480,0
20230728,131900,240994810,7480,7480,7480,7480,0
20230728,131800,240994810,7480,7480,7480,7480,0
20230728,131700,240994810,7480,7480,7480,7480,0
20230728,131600,240994810,7480,7480,7480,7480,40
20230728,131500,240695610,7500,7500,7500,7500,40
20230728,131400,240395610,7480,7480,7480,7480,0
20230728,131300,240395610,7480,7480,7480,7480,1
20230728,131200,240388130,7470,7470,7470,7470,0
20230728,131100,240388130,7470,7470,7470,7470,200
20230728,131000,238894130,7470,7470,7470,7470,92
20230728,130900,238206890,7470,7470,7470,7470,1
20230728,130800,238199420,7480,7480,7480,7480,0
20230728,130700,238199420,7480,7480,7480,7480,100
20230728,130600,237451420,7480,7480,7480,7480,0
20230728,130500,237451420,7480,7480,7480,7480,1000
20230728,130400,229971420,7490,7490,7490,7490,30
20230728,130300,229746720,7480,7490,7490,7480,1000
20230728,130200,222265320,7500,7500,7500,7500,0
20230728,130100,222265320,7500,7500,7500,7500,0
20230728,130000,222265320,7500,7500,7500,7500,0
20230728,125900,222265320,7500,7500,7500,7500,0
20230728,125800,222265320,7500,7500,7500,7500,0
20230728,125700,222265320,7500,7500,7500,7500,0
20230728,125600,222265320,7500,7500,7500,7500,0
20230728,125500,222265320,7500,7500,7500,7500,4
20230728,125400,222235320,7500,7500,7500,7500,11
20230728,125300,222152820,7500,7500,7500,7500,0
20230728,125200,222152820,7500,7500,7500,7500,0
20230728,125100,222152820,7500,7500,7500,7500,0
20230728,125000,222152820,7500,7500,7500,7500,0
20230728,124900,222152820,7500,7500,7500,7490,90
20230728,124800,221478120,7490,7490,7490,7490,0
20230728,124700,221478120,7490,7490,7490,7490,291
20230728,124600,219298530,7490,7490,7490,7490,0
20230728,124500,219298530,7490,7490,7490,7490,137
20230728,124400,218272400,7500,7500,7500,7500,1
20230728,124300,218264900,7490,7500,7500,7480,491
20230728,124200,214585400,7500,7500,7500,7500,4
20230728,124100,214555400,7480,7480,7480,7480,132
20230728,124000,213568040,7480,7480,7480,7480,0
20230728,123900,213568040,7480,7480,7480,7480,0
20230728,123800,213568040,7480,7480,7480,7480,588
20230728,123700,209169800,7480,7480,7480,7480,0
20230728,123600,209169800,7480,7480,7480,7480,0
20230728,123500,209169800,7480,7480,7480,7480,0
20230728,123400,209169800,7480,7480,7480,7480,5
20230728,123300,209132400,7520,7520,7520,7520,11
20230728,123200,209049680,7520,7520,7520,7520,0
20230728,123100,209049680,7520,7520,7520,7520,0
20230728,123000,209049680,7520,7510,7520,7510,171
20230728,122900,207765460,7510,7510,7510,7510,619
20230728,122800,203116770,7500,7500,7500,7500,137
20230728,122700,202089270,7500,7500,7500,7500,0
20230728,122600,202089270,7500,7500,7500,7500,0
20230728,122500,202089270,7500,7500,7500,7500,192
20230728,122400,200649270,7500,7500,7500,7500,0
20230728,122300,200649270,7500,7500,7500,7500,425
20230728,122200,197461770,7490,7490,7490,7490,1044
20230728,122100,189642210,7490,7490,7490,7490,0
20230728,122000,189642210,7490,7490,7490,7490,0
20230728,121900,189642210,7490,7490,7490,7490,0
20230728,121800,189642210,7490,7490,7490,7490,0
20230728,121700,189642210,7490,7490,7490,7490,288
20230728,121600,187485090,7490,7490,7490,7490,0
20230728,121500,187485090,7490,7490,7490,7490,0
20230728,121400,187485090,7490,7490,7490,7490,0
20230728,121300,187485090,7490,7490,7490,7490,4
20230728,121200,187455130,7480,7480,7480,7480,0
20230728,121100,187455130,7480,7480,7480,7480,10
20230728,121000,187380330,7480,7490,7490,7480,21
20230728,120900,187223060,7490,7490,7490,7490,145
20230728,120800,186137010,7500,7500,7500,7500,0
20230728,120700,186137010,7500,7490,7500,7490,3
20230728,120600,186114520,7500,7500,7500,7500,41
20230728,120500,185807020,7490,7490,7490,7490,50
20230728,120400,185432520,7490,7490,7490,7490,379
20230728,120300,182593810,7480,7480,7480,7480,0
20230728,120200,182593810,7480,7480,7480,7480,0
20230728,120100,182593810,7480,7480,7480,7480,0
20230728,120000,182593810,7480,7480,7480,7480,0
20230728,115900,182593810,7480,7480,7480,7480,0
20230728,115800,182593810,7480,7480,7480,7480,50
20230728,115700,182219810,7480,7480,7480,7480,0
20230728,115600,182219810,7480,7470,7480,7470,527
20230728,115500,178278350,7450,7450,7450,7450,41
20230728,115400,177972900,7450,7450,7450,7450,0
20230728,115300,177972900,7450,7450,7450,7450,0
20230728,115200,177972900,7450,7450,7450,7450,1015
20230728,115100,170411150,7470,7470,7470,7470,0
20230728,115000,170411150,7470,7470,7470,7470,4
20230728,114900,170381270,7470,7470,7470,7470,4
20230728,114800,170351390,7470,7470,7470,7470,111
20230728,114700,169522220,7470,7470,7470,7470,0
20230728,114600,169522220,7470,7470,7470,7470,1
20230728,114500,169514750,7440,7440,7440,7440,0
20230728,114400,169514750,7440,7440,7440,7440,0
20230728,114300,169514750,7440,7440,7440,7440,0
20230728,114200,169514750,7440,7440,7440,7440,0
20230728,114100,169514750,7440,7440,7440,7440,0
20230728,114000,169514750,7440,7460,7460,7440,10
20230728,113900,169440330,7470,7470,7470,7470,0
20230728,113800,169440330,7470,7470,7470,7470,457
20230728,113700,166026540,7470,7470,7470,7470,132
20230728,113600,165040500,7480,7480,7480,7480,0
20230728,113500,165040500,7480,7480,7480,7480,0
20230728,113400,165040500,7480,7480,7480,7480,0
20230728,113300,165040500,7480,7480,7480,7480,3
20230728,113200,165018060,7470,7470,7470,7470,0
20230728,113100,165018060,7470,7470,7470,7470,304
20230728,113000,162747180,7470,7470,7470,7470,105
20230728,112900,161962830,7470,7470,7470,7470,50
20230728,112800,161589330,7470,7470,7470,7470,0
20230728,112700,161589330,7470,7470,7470,7470,2
20230728,112600,161574390,7470,7470,7470,7470,2
20230728,112500,161559450,7470,7470,7470,7470,0
20230728,112400,161559450,7470,7470,7470,7470,1
20230728,112300,161551980,7470,7470,7470,7470,0
20230728,112200,161551980,7470,7450,7470,7450,601
20230728,112100,157072490,7450,7450,7450,7450,0
20230728,112000,157072490,7450,7450,7450,7450,9
20230728,111900,157005440,7450,7460,7460,7450,400
20230728,111800,154023620,7470,7470,7470,7470,3
20230728,111700,154001210,7470,7480,7480,7470,11
20230728,111600,153919030,7460,7480,7480,7460,10
20230728,111500,153844390,7460,7460,7460,7460,50
20230728,111400,153471390,7460,7460,7460,7460,0
20230728,111300,153471390,7460,7460,7460,7460,0
20230728,111200,153471390,7460,7460,7460,7460,0
20230728,111100,153471390,7460,7460,7460,7460,0
20230728,111000,153471390,7460,7460,7460,7460,177
20230728,110900,152150970,7460,7460,7460,7460,0
20230728,110800,152150970,7460,7460,7460,7460,0
20230728,110700,152150970,7460,7460,7460,7460,90
20230728,110600,151479570,7460,7460,7460,7460,505
20230728,110500,147712270,7450,7450,7450,7450,90
20230728,110400,147041770,7450,7450,7450,7450,97
20230728,110300,146319120,7450,7450,7450,7440,327
20230728,110200,143884880,7450,7450,7450,7450,4
20230728,110100,143855080,7450,7450,7450,7450,0
20230728,110000,143855080,7450,7450,7450,7450,0
20230728,105900,143855080,7450,7450,7460,7450,110
20230728,105800,143035500,7450,7430,7450,7430,462
20230728,105700,139594520,7430,7430,7430,7430,20
20230728,105600,139445920,7430,7430,7430,7430,0
20230728,105500,139445920,7430,7430,7430,7430,0
20230728,105400,139445920,7430,7430,7430,7430,1
20230728,105300,139438490,7430,7440,7440,7430,8
20230728,105200,139379010,7440,7440,7440,7440,6
20230728,105100,139334370,7440,7450,7450,7440,159
20230728,105000,138151120,7450,7450,7450,7450,4
20230728,104900,138121320,7450,7450,7450,7450,70
20230728,104800,137599820,7440,7440,7440,7440,39
20230728,104700,137309660,7450,7440,7450,7440,98
20230728,104600,136579740,7450,7450,7450,7450,500
20230728,104500,132854740,7450,7450,7450,7450,0
20230728,104400,132854740,7450,7450,7450,7450,16
20230728,104300,132735540,7460,7460,7460,7460,0
20230728,104200,132735540,7460,7460,7460,7460,1
20230728,104100,132728080,7460,7460,7460,7460,316
20230728,104000,130370720,7450,7450,7450,7450,1
20230728,103900,130363270,7460,7460,7460,7460,36
20230728,103800,130094710,7470,7470,7470,7470,0
20230728,103700,130094710,7470,7470,7470,7470,0
20230728,103600,130094710,7470,7470,7470,7470,0
20230728,103500,130094710,7470,7470,7470,7470,0
20230728,103400,130094710,7470,7470,7470,7470,0
20230728,103300,130094710,7470,7470,7470,7470,0
20230728,103200,130094710,7470,7470,7470,7470,71
20230728,103100,129564340,7470,7470,7470,7470,18
20230728,103000,129429880,7480,7460,7480,7460,505
20230728,102900,125658480,7480,7480,7480,7480,2
20230728,102800,125643520,7470,7460,7470,7460,199
20230728,102700,124157220,7440,7450,7460,7440,1146
20230728,102600,115623730,7450,7450,7450,7450,21
20230728,102500,115467280,7450,7440,7450,7440,18
20230728,102400,115333260,7440,7430,7440,7430,111
20230728,102300,114507520,7440,7440,7440,7440,0
20230728,102200,114507520,7440,7440,7440,7440,410
20230728,102100,111457120,7440,7450,7450,7440,13
20230728,102000,111360370,7440,7440,7440,7440,5
20230728,101900,111323170,7440,7440,7440,7440,0
20230728,101800,111323170,7440,7460,7460,7440,9
20230728,101700,111256150,7470,7470,7470,7470,2
20230728,101600,111241210,7470,7420,7470,7400,304
20230728,101500,108987740,7450,7430,7460,7420,23
20230728,101400,108816930,7460,7460,7460,7460,0
20230728,101300,108816930,7460,7460,7460,7460,1
20230728,101200,108809470,7470,7450,7470,7450,417
20230728,101100,105698680,7440,7430,7440,7430,313
20230728,101000,103370970,7430,7430,7430,7430,0
20230728,100900,103370970,7430,7430,7430,7430,0
20230728,100800,103370970,7430,7430,7430,7430,15
20230728,100700,103259520,7430,7430,7430,7430,0
20230728,100600,103259520,7430,7430,7430,7430,0
20230728,100500,103259520,7430,7420,7430,7420,10
20230728,100400,103185310,7420,7420,7420,7420,1
20230728,100300,103177890,7420,7420,7420,7420,242
20230728,100200,101382250,7370,7370,7370,7370,0
20230728,100100,101382250,7370,7370,7370,7370,0
20230728,100000,101382250,7370,7420,7420,7370,51
20230728,095900,101006330,7360,7360,7360,7360,0
20230728,095800,101006330,7360,7360,7360,7360,0
20230728,095700,101006330,7360,7370,7370,7360,366
20230728,095600,98312360,7360,7360,7360,7360,0
20230728,095500,98312360,7360,7360,7360,7360,0
20230728,095400,98312360,7360,7360,7360,7360,0
20230728,095300,98312360,7360,7420,7420,7360,5
20230728,095200,98275320,7360,7360,7360,7360,672
20230728,095100,93329400,7360,7370,7370,7360,1228
20230728,095000,84290560,7370,7370,7370,7370,300
20230728,094900,82079560,7370,7370,7370,7370,0
20230728,094800,82079560,7370,7370,7370,7370,0
20230728,094700,82079560,7370,7370,7370,7370,0
20230728,094600,82079560,7370,7370,7370,7370,10
20230728,094500,82005860,7370,7390,7390,7370,521
20230728,094400,78165370,7380,7380,7380,7380,261
20230728,094300,76239190,7380,7380,7380,7380,0
20230728,094200,76239190,7380,7380,7380,7380,146
20230728,094100,75161710,7380,7430,7430,7380,15
20230728,094000,75050960,7430,7430,7430,7430,1
20230728,093900,75043530,7420,7420,7420,7420,0
20230728,093800,75043530,7420,7410,7420,7390,963
20230728,093700,67907900,7400,7400,7400,7400,55
20230728,093600,67500900,7420,7440,7440,7420,51
20230728,093500,67122460,7440,7440,7440,7440,0
20230728,093400,67122460,7440,7400,7440,7400,288
20230728,093300,64987740,7440,7440,7440,7440,184
20230728,093200,63618780,7440,7440,7440,7440,3
20230728,093100,63596460,7450,7450,7450,7450,3
20230728,093000,63574110,7390,7420,7420,7390,465
20230728,092900,60126950,7420,7450,7450,7420,278
20230728,092800,58057350,7450,7450,7450,7450,46
20230728,092700,57714650,7450,7440,7450,7440,21
20230728,092600,57558210,7450,7460,7470,7450,544
20230728,092500,53500310,7460,7460,7460,7460,10
20230728,092400,53425710,7460,7460,7460,7460,111
20230728,092300,52597650,7460,7430,7460,7400,584
20230728,092200,48255820,7400,7400,7400,7400,101
20230728,092100,47508420,7400,7440,7440,7400,327
20230728,092000,45081350,7440,7430,7440,7430,219
20230728,091900,43452490,7430,7420,7430,7420,515
20230728,091800,39626080,7430,7430,7430,7430,100
20230728,091700,38883080,7430,7430,7430,7430,0
20230728,091600,38883080,7430,7380,7430,7380,213
20230728,091500,37310190,7440,7400,7440,7400,107
20230728,091400,36517030,7400,7400,7400,7400,111
20230728,091300,35695630,7400,7380,7400,7370,917
20230728,091200,28919470,7390,7350,7390,7350,133
20230728,091100,27940540,7360,7360,7360,7360,0
20230728,091000,27940540,7360,7320,7360,7320,78
20230728,090900,27366580,7360,7350,7360,7350,100
20230728,090800,26630770,7280,7340,7340,7280,140
20230728,090700,25605380,7330,7320,7330,7320,860
20230728,090600,19309840,7320,7320,7320,7320,0
20230728,090500,19309840,7320,7310,7320,7310,50
20230728,090400,18944080,7250,7250,7250,7250,401
20230728,090300,16036830,7320,7320,7320,7270,1211
20230728,090200,7207630,7320,7280,7330,7280,16
20230728,090100,7090760,7270,7270,7270,7270,581
20230728,090000,2866890,7270,7250,7270,7250,385