KissMeData/217270/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201400,508130360,7110,7110,7110,7110,701
20230728,201300,508130360,7110,7110,7110,7110,0
20230728,201200,508130360,7110,7110,7110,7110,0
20230728,201100,508130360,7110,7110,7110,7110,0
20230728,201000,508130360,7110,7110,7110,7110,0
20230728,200900,508130360,7110,7110,7110,7110,0
20230728,200800,508130360,7110,7110,7110,7110,0
20230728,200700,508130360,7110,7110,7110,7110,0
20230728,200600,508130360,7110,7110,7110,7110,0
20230728,200500,508130360,7110,7110,7110,7110,0
20230728,200400,508130360,7110,7110,7110,7110,0
20230728,200300,508130360,7110,7110,7110,7110,0
20230728,200200,508130360,7110,7110,7110,7110,0
20230728,200100,508130360,7110,7110,7110,7110,0
20230728,200000,508130360,7110,7110,7110,7110,0
20230728,195900,508130360,7110,7110,7110,7110,0
20230728,195800,508130360,7110,7110,7110,7110,0
20230728,195700,508130360,7110,7110,7110,7110,0
20230728,195600,508130360,7110,7110,7110,7110,0
20230728,195500,508130360,7110,7110,7110,7110,0
20230728,195400,508130360,7110,7110,7110,7110,0
20230728,195300,508130360,7110,7110,7110,7110,0
20230728,195200,508130360,7110,7110,7110,7110,0
20230728,195100,508130360,7110,7110,7110,7110,0
20230728,195000,508130360,7110,7110,7110,7110,0
20230728,194900,508130360,7110,7110,7110,7110,0
20230728,194800,508130360,7110,7110,7110,7110,0
20230728,194700,508130360,7110,7110,7110,7110,0
20230728,194600,508130360,7110,7110,7110,7110,0
20230728,194500,508130360,7110,7110,7110,7110,0
20230728,194400,508130360,7110,7110,7110,7110,701
20230728,194300,508130360,7110,7110,7110,7110,0
20230728,194200,508130360,7110,7110,7110,7110,0
20230728,194100,508130360,7110,7110,7110,7110,0
20230728,194000,508130360,7110,7110,7110,7110,0
20230728,193900,508130360,7110,7110,7110,7110,0
20230728,193800,508130360,7110,7110,7110,7110,0
20230728,193700,508130360,7110,7110,7110,7110,0
20230728,193600,508130360,7110,7110,7110,7110,0
20230728,193500,508130360,7110,7110,7110,7110,0
20230728,193400,508130360,7110,7110,7110,7110,0
20230728,193300,508130360,7110,7110,7110,7110,0
20230728,193200,508130360,7110,7110,7110,7110,0
20230728,193100,508130360,7110,7110,7110,7110,0
20230728,193000,508130360,7110,7110,7110,7110,0
20230728,192900,508130360,7110,7110,7110,7110,0
20230728,192800,508130360,7110,7110,7110,7110,0
20230728,192700,508130360,7110,7110,7110,7110,0
20230728,192600,508130360,7110,7110,7110,7110,0
20230728,192500,508130360,7110,7110,7110,7110,0
20230728,192400,508130360,7110,7110,7110,7110,0
20230728,192300,508130360,7110,7110,7110,7110,0
20230728,192200,508130360,7110,7110,7110,7110,0
20230728,192100,508130360,7110,7110,7110,7110,0
20230728,192000,508130360,7110,7110,7110,7110,0
20230728,191900,508130360,7110,7110,7110,7110,0
20230728,191800,508130360,7110,7110,7110,7110,0
20230728,191700,508130360,7110,7110,7110,7110,0
20230728,191600,508130360,7110,7110,7110,7110,0
20230728,191500,508130360,7110,7110,7110,7110,0
20230728,191400,508130360,7110,7110,7110,7110,701
20230728,191300,508130360,7110,7110,7110,7110,0
20230728,191200,508130360,7110,7110,7110,7110,0
20230728,191100,508130360,7110,7110,7110,7110,0
20230728,191000,508130360,7110,7110,7110,7110,0
20230728,190900,508130360,7110,7110,7110,7110,0
20230728,190800,508130360,7110,7110,7110,7110,0
20230728,190700,508130360,7110,7110,7110,7110,0
20230728,190600,508130360,7110,7110,7110,7110,0
20230728,190500,508130360,7110,7110,7110,7110,0
20230728,190400,508130360,7110,7110,7110,7110,0
20230728,190300,508130360,7110,7110,7110,7110,0
20230728,190200,508130360,7110,7110,7110,7110,0
20230728,190100,508130360,7110,7110,7110,7110,0
20230728,190000,508130360,7110,7110,7110,7110,0
20230728,185900,508130360,7110,7110,7110,7110,0
20230728,185800,508130360,7110,7110,7110,7110,0
20230728,185700,508130360,7110,7110,7110,7110,0
20230728,185600,508130360,7110,7110,7110,7110,0
20230728,185500,508130360,7110,7110,7110,7110,0
20230728,185400,508130360,7110,7110,7110,7110,0
20230728,185300,508130360,7110,7110,7110,7110,0
20230728,185200,508130360,7110,7110,7110,7110,0
20230728,185100,508130360,7110,7110,7110,7110,0
20230728,185000,508130360,7110,7110,7110,7110,0
20230728,184900,508130360,7110,7110,7110,7110,0
20230728,184800,508130360,7110,7110,7110,7110,0
20230728,184700,508130360,7110,7110,7110,7110,0
20230728,184600,508130360,7110,7110,7110,7110,0
20230728,184500,508130360,7110,7110,7110,7110,0
20230728,184400,508130360,7110,7110,7110,7110,701
20230728,184300,508130360,7110,7110,7110,7110,0
20230728,184200,508130360,7110,7110,7110,7110,0
20230728,184100,508130360,7110,7110,7110,7110,0
20230728,184000,508130360,7110,7110,7110,7110,0
20230728,183900,508130360,7110,7110,7110,7110,0
20230728,183800,508130360,7110,7110,7110,7110,0
20230728,183700,508130360,7110,7110,7110,7110,0
20230728,183600,508130360,7110,7110,7110,7110,0
20230728,183500,508130360,7110,7110,7110,7110,0
20230728,183400,508130360,7110,7110,7110,7110,0
20230728,183300,508130360,7110,7110,7110,7110,0
20230728,183200,508130360,7110,7110,7110,7110,0
20230728,183100,508130360,7110,7110,7110,7110,0
20230728,183000,508130360,7110,7110,7110,7110,0
20230728,182900,508130360,7110,7110,7110,7110,0
20230728,182800,508130360,7110,7110,7110,7110,0
20230728,182700,508130360,7110,7110,7110,7110,0
20230728,182600,508130360,7110,7110,7110,7110,0
20230728,182500,508130360,7110,7110,7110,7110,0
20230728,182400,508130360,7110,7110,7110,7110,0
20230728,182300,508130360,7110,7110,7110,7110,0
20230728,182200,508130360,7110,7110,7110,7110,0
20230728,182100,508130360,7110,7110,7110,7110,0
20230728,182000,508130360,7110,7110,7110,7110,0
20230728,181900,508130360,7110,7110,7110,7110,0
20230728,181800,508130360,7110,7110,7110,7110,0
20230728,181700,508130360,7110,7110,7110,7110,0
20230728,181600,508130360,7110,7110,7110,7110,0
20230728,181500,508130360,7110,7110,7110,7110,0
20230728,181400,508130360,7110,7110,7110,7110,701
20230728,181300,508130360,7110,7110,7110,7110,0
20230728,181200,508130360,7110,7110,7110,7110,0
20230728,181100,508130360,7110,7110,7110,7110,0
20230728,181000,508130360,7110,7110,7110,7110,0
20230728,180900,508130360,7110,7110,7110,7110,0
20230728,180800,508130360,7110,7110,7110,7110,0
20230728,180700,508130360,7110,7110,7110,7110,0
20230728,180600,508130360,7110,7110,7110,7110,0
20230728,180500,508130360,7110,7110,7110,7110,0
20230728,180400,508130360,7110,7110,7110,7110,0
20230728,180300,508130360,7110,7110,7110,7110,0
20230728,180200,508130360,7110,7110,7110,7110,0
20230728,180100,508130360,7110,7110,7110,7110,0
20230728,180000,508130360,7110,7110,7110,7110,0
20230728,175900,508130360,7110,7110,7110,7110,0
20230728,175800,508130360,7110,7110,7110,7110,0
20230728,175700,508130360,7110,7110,7110,7110,0
20230728,175600,508130360,7110,7110,7110,7110,0
20230728,175500,508130360,7110,7110,7110,7110,0
20230728,175400,508130360,7110,7110,7110,7110,0
20230728,175300,508130360,7110,7110,7110,7110,0
20230728,175200,508130360,7110,7110,7110,7110,0
20230728,175100,508130360,7110,7110,7110,7110,0
20230728,175000,508130360,7110,7110,7110,7110,0
20230728,174900,508130360,7110,7110,7110,7110,0
20230728,174800,508130360,7110,7110,7110,7110,0
20230728,174700,508130360,7110,7110,7110,7110,0
20230728,174600,508130360,7110,7110,7110,7110,0
20230728,174500,508130360,7110,7110,7110,7110,0
20230728,174400,508130360,7110,7110,7110,7110,701
20230728,174300,508130360,7110,7110,7110,7110,0
20230728,174200,508130360,7110,7110,7110,7110,0
20230728,174100,508130360,7110,7110,7110,7110,0
20230728,174000,508130360,7110,7110,7110,7110,0
20230728,173900,508130360,7110,7110,7110,7110,0
20230728,173800,508130360,7110,7110,7110,7110,0
20230728,173700,508130360,7110,7110,7110,7110,0
20230728,173600,508130360,7110,7110,7110,7110,0
20230728,173500,508130360,7110,7110,7110,7110,0
20230728,173400,508130360,7110,7110,7110,7110,0
20230728,173300,508130360,7110,7110,7110,7110,0
20230728,173200,508130360,7110,7110,7110,7110,0
20230728,173100,508130360,7110,7110,7110,7110,0
20230728,173000,508130360,7110,7110,7110,7110,0
20230728,172900,508130360,7110,7110,7110,7110,0
20230728,172800,508130360,7110,7110,7110,7110,0
20230728,172700,508130360,7110,7110,7110,7110,0
20230728,172600,508130360,7110,7110,7110,7110,0
20230728,172500,508130360,7110,7110,7110,7110,0
20230728,172400,508130360,7110,7110,7110,7110,0
20230728,172300,508130360,7110,7110,7110,7110,0
20230728,172200,508130360,7110,7110,7110,7110,0
20230728,172100,508130360,7110,7110,7110,7110,0
20230728,172000,508130360,7110,7110,7110,7110,0
20230728,171900,508130360,7110,7110,7110,7110,0
20230728,171800,508130360,7110,7110,7110,7110,0
20230728,171700,508130360,7110,7110,7110,7110,0
20230728,171600,508130360,7110,7110,7110,7110,0
20230728,171500,508130360,7110,7110,7110,7110,0
20230728,171400,508130360,7110,7110,7110,7110,701
20230728,171300,508130360,7110,7110,7110,7110,0
20230728,171200,508130360,7110,7110,7110,7110,0
20230728,171100,508130360,7110,7110,7110,7110,0
20230728,171000,508130360,7110,7110,7110,7110,0
20230728,170900,508130360,7110,7110,7110,7110,0
20230728,170800,508130360,7110,7110,7110,7110,0
20230728,170700,508130360,7110,7110,7110,7110,0
20230728,170600,508130360,7110,7110,7110,7110,0
20230728,170500,508130360,7110,7110,7110,7110,0
20230728,170400,508130360,7110,7110,7110,7110,0
20230728,170300,508130360,7110,7110,7110,7110,0
20230728,170200,508130360,7110,7110,7110,7110,0
20230728,170100,508130360,7110,7110,7110,7110,0
20230728,170000,508130360,7110,7110,7110,7110,0
20230728,165900,508130360,7110,7110,7110,7110,0
20230728,165800,508130360,7110,7110,7110,7110,0
20230728,165700,508130360,7110,7110,7110,7110,0
20230728,165600,508130360,7110,7110,7110,7110,0
20230728,165500,508130360,7110,7110,7110,7110,0
20230728,165400,508130360,7110,7110,7110,7110,0
20230728,165300,508130360,7110,7110,7110,7110,0
20230728,165200,508130360,7110,7110,7110,7110,0
20230728,165100,508130360,7110,7110,7110,7110,0
20230728,165000,508130360,7110,7110,7110,7110,0
20230728,164900,508130360,7110,7110,7110,7110,0
20230728,164800,508130360,7110,7110,7110,7110,0
20230728,164700,508130360,7110,7110,7110,7110,0
20230728,164600,508130360,7110,7110,7110,7110,0
20230728,164500,508130360,7110,7110,7110,7110,0
20230728,164400,508130360,7110,7110,7110,7110,701
20230728,164300,508130360,7110,7110,7110,7110,0
20230728,164200,508130360,7110,7110,7110,7110,0
20230728,164100,508130360,7110,7110,7110,7110,0
20230728,164000,508130360,7110,7110,7110,7110,0
20230728,163900,508130360,7110,7110,7110,7110,0
20230728,163800,508130360,7110,7110,7110,7110,0
20230728,163700,508130360,7110,7110,7110,7110,0
20230728,163600,508130360,7110,7110,7110,7110,0
20230728,163500,508130360,7110,7110,7110,7110,0
20230728,163400,508130360,7110,7110,7110,7110,0
20230728,163300,508130360,7110,7110,7110,7110,0
20230728,163200,508130360,7110,7110,7110,7110,0
20230728,163100,508130360,7110,7110,7110,7110,0
20230728,163000,508130360,7110,7110,7110,7110,0
20230728,162900,508130360,7110,7110,7110,7110,0
20230728,162800,508130360,7110,7110,7110,7110,0
20230728,162700,508130360,7110,7110,7110,7110,0
20230728,162600,508130360,7110,7110,7110,7110,0
20230728,162500,508130360,7110,7110,7110,7110,0
20230728,162400,508130360,7110,7110,7110,7110,0
20230728,162300,508130360,7110,7110,7110,7110,0
20230728,162200,508130360,7110,7110,7110,7110,0
20230728,162100,508130360,7110,7110,7110,7110,0
20230728,162000,508130360,7110,7110,7110,7110,0
20230728,161900,508130360,7110,7110,7110,7110,0
20230728,161800,508130360,7110,7110,7110,7110,0
20230728,161700,508130360,7110,7110,7110,7110,0
20230728,161600,508130360,7110,7110,7110,7110,0
20230728,161500,508130360,7110,7110,7110,7110,0
20230728,161400,508130360,7110,7110,7110,7110,701
20230728,161300,508130360,7110,7110,7110,7110,0
20230728,161200,508130360,7110,7110,7110,7110,0
20230728,161100,508130360,7110,7110,7110,7110,0
20230728,161000,508130360,7110,7110,7110,7110,0
20230728,160900,508130360,7110,7110,7110,7110,0
20230728,160800,508130360,7110,7110,7110,7110,0
20230728,160700,508130360,7110,7110,7110,7110,0
20230728,160600,508130360,7110,7110,7110,7110,0
20230728,160500,508130360,7110,7110,7110,7110,0
20230728,160400,508130360,7110,7110,7110,7110,0
20230728,160300,508130360,7110,7110,7110,7110,0
20230728,160200,508130360,7110,7110,7110,7110,0
20230728,160100,508130360,7110,7110,7110,7110,0
20230728,160000,508130360,7110,7110,7110,7110,0
20230728,155900,508130360,7110,7110,7110,7110,0
20230728,155800,508130360,7110,7110,7110,7110,0
20230728,155700,508130360,7110,7110,7110,7110,0
20230728,155600,508130360,7110,7110,7110,7110,0
20230728,155500,508130360,7110,7110,7110,7110,0
20230728,155400,508130360,7110,7110,7110,7110,0
20230728,155300,508130360,7110,7110,7110,7110,0
20230728,155200,508130360,7110,7110,7110,7110,0
20230728,155100,508130360,7110,7110,7110,7110,0
20230728,155000,508130360,7110,7110,7110,7110,0
20230728,154900,508130360,7110,7110,7110,7110,0
20230728,154800,508130360,7110,7110,7110,7110,0
20230728,154700,508130360,7110,7110,7110,7110,0
20230728,154600,508130360,7110,7110,7110,7110,0
20230728,154500,508130360,7110,7110,7110,7110,0
20230728,154400,508130360,7110,7110,7110,7110,701
20230728,154300,508130360,7110,7110,7110,7110,0
20230728,154200,508130360,7110,7110,7110,7110,0
20230728,154100,508130360,7110,7110,7110,7110,0
20230728,154000,508130360,7110,7110,7110,7110,0
20230728,153900,508130360,7110,7110,7110,7110,0
20230728,153800,508130360,7110,7110,7110,7110,0
20230728,153700,508130360,7110,7110,7110,7110,0
20230728,153600,508130360,7110,7110,7110,7110,0
20230728,153500,508130360,7110,7110,7110,7110,0
20230728,153400,508130360,7110,7110,7110,7110,0
20230728,153300,508130360,7110,7110,7110,7110,0
20230728,153200,508130360,7110,7110,7110,7110,0
20230728,153100,508130360,7110,7110,7110,7110,0
20230728,153000,508130360,7110,7110,7110,7110,701
20230728,152900,503146250,7090,7090,7090,7090,0
20230728,152800,503146250,7090,7090,7090,7090,0
20230728,152700,503146250,7090,7090,7090,7090,0
20230728,152600,503146250,7090,7090,7090,7090,0
20230728,152500,503146250,7090,7090,7090,7090,0
20230728,152400,503146250,7090,7090,7090,7090,0
20230728,152300,503146250,7090,7090,7090,7090,0
20230728,152200,503146250,7090,7090,7090,7090,0
20230728,152100,503146250,7090,7090,7090,7090,0
20230728,152000,503146250,7090,7090,7090,7090,0
20230728,151900,503146250,7090,7080,7090,7080,11
20230728,151800,503068360,7090,7050,7090,7040,35
20230728,151700,502821650,7080,7060,7080,7060,110
20230728,151600,502042870,7080,7080,7080,7080,0
20230728,151500,502042870,7080,7070,7080,7070,7
20230728,151400,501993370,7080,7040,7080,7040,55
20230728,151300,501606040,7040,7040,7040,7040,1
20230728,151200,501599000,7090,7060,7090,7060,23
20230728,151100,501435960,7090,7050,7090,7050,14
20230728,151000,501336820,7060,7040,7060,7040,26
20230728,150900,501153720,7040,7040,7040,7040,66
20230728,150800,500689080,7110,7030,7110,7030,557
20230728,150700,496741740,7030,7040,7040,7030,153
20230728,150600,495664740,7030,7030,7040,7030,7
20230728,150500,495615520,7030,7040,7040,7010,188
20230728,150400,494297380,7020,7020,7020,7020,150
20230728,150300,493244380,7040,7040,7040,7040,105
20230728,150200,492505180,7080,7070,7080,7070,20
20230728,150100,492363660,7070,7030,7070,7030,221
20230728,150000,490808170,7070,7070,7070,7070,0
20230728,145900,490808170,7070,7070,7070,7070,0
20230728,145800,490808170,7070,7070,7070,7070,0
20230728,145700,490808170,7070,7070,7070,7070,0
20230728,145600,490808170,7070,7070,7070,7070,0
20230728,145500,490808170,7070,7080,7080,7070,5
20230728,145400,490772810,7070,7060,7070,7060,15
20230728,145300,490666900,7060,7060,7060,7060,9
20230728,145200,490603360,7060,7060,7060,7060,102
20230728,145100,489883240,7080,7080,7080,7080,0
20230728,145000,489883240,7080,7080,7080,7080,0
20230728,144900,489883240,7080,7080,7080,7080,0
20230728,144800,489883240,7080,7080,7080,7080,1
20230728,144700,489876160,7080,7080,7080,7080,0
20230728,144600,489876160,7080,7080,7080,7080,121
20230728,144500,489019480,7080,7080,7080,7080,1
20230728,144400,489012400,7070,7070,7070,7070,57
20230728,144300,488609410,7070,7050,7070,7050,41
20230728,144200,488320240,7060,7060,7060,7060,0
20230728,144100,488320240,7060,7060,7060,7060,0
20230728,144000,488320240,7060,7030,7060,7030,2
20230728,143900,488306150,7010,7030,7030,7010,101
20230728,143800,487598120,7020,7030,7030,7020,212
20230728,143700,486109380,7030,7030,7030,7030,106
20230728,143600,485364200,7030,7030,7030,7030,0
20230728,143500,485364200,7030,7030,7030,7030,6
20230728,143400,485322020,7030,7030,7030,7030,0
20230728,143300,485322020,7030,7030,7030,7030,0
20230728,143200,485322020,7030,7030,7030,7030,1
20230728,143100,485314990,7030,7030,7030,7030,0
20230728,143000,485314990,7030,7010,7030,7010,631
20230728,142900,480890700,7030,7030,7030,7030,151
20230728,142800,479829170,7010,7010,7010,7010,354
20230728,142700,477347630,7030,7030,7030,7030,0
20230728,142600,477347630,7030,7030,7030,7030,0
20230728,142500,477347630,7030,7030,7030,7030,1
20230728,142400,477340600,7020,7020,7020,7020,16
20230728,142300,477228280,7020,7020,7020,7020,35
20230728,142200,476982580,7020,7020,7020,7020,0
20230728,142100,476982580,7020,7020,7020,7020,300
20230728,142000,474876580,7020,7020,7020,7020,1
20230728,141900,474869560,7020,7020,7020,7020,0
20230728,141800,474869560,7020,7020,7020,7020,6
20230728,141700,474827440,7020,7020,7020,7020,0
20230728,141600,474827440,7020,7020,7030,7000,1345
20230728,141500,465402160,7020,7020,7020,7020,20
20230728,141400,465261760,7040,7040,7040,7040,0
20230728,141300,465261760,7040,7040,7040,7040,0
20230728,141200,465261760,7040,7040,7040,7040,15
20230728,141100,465156160,7040,7040,7040,7040,5
20230728,141000,465120960,7040,7040,7040,7040,9
20230728,140900,465057600,7030,7030,7030,7030,192
20230728,140800,463707840,7030,7040,7040,7030,6
20230728,140700,463665620,7030,7030,7030,7030,0
20230728,140600,463665620,7030,7030,7030,7030,0
20230728,140500,463665620,7030,7030,7030,7030,3
20230728,140400,463644530,7030,7030,7030,7030,28
20230728,140300,463447690,7040,7040,7040,7030,69
20230728,140200,462962160,7040,7050,7050,7040,717
20230728,140100,457910860,7050,7050,7050,7050,741
20230728,140000,452686810,7050,7050,7050,7050,10
20230728,135900,452616310,7050,7050,7050,7050,710
20230728,135800,447610810,7050,7050,7050,7050,0
20230728,135700,447610810,7050,7050,7050,7050,0
20230728,135600,447610810,7050,7050,7050,7050,0
20230728,135500,447610810,7050,7050,7050,7050,0
20230728,135400,447610810,7050,7050,7050,7050,0
20230728,135300,447610810,7050,7050,7050,7050,0
20230728,135200,447610810,7050,7050,7050,7050,87
20230728,135100,446997460,7050,7050,7050,7050,13
20230728,135000,446905810,7050,7060,7060,7050,107
20230728,134900,446150510,7060,7060,7060,7060,5
20230728,134800,446115210,7060,7060,7060,7060,0
20230728,134700,446115210,7060,7060,7060,7060,0
20230728,134600,446115210,7060,7060,7060,7060,10
20230728,134500,446044610,7070,7070,7070,7070,1
20230728,134400,446037540,7070,7070,7070,7070,95
20230728,134300,445365890,7070,7050,7070,7050,6
20230728,134200,445323570,7070,7070,7070,7070,141
20230728,134100,444326700,7070,7070,7070,7070,0
20230728,134000,444326700,7070,7070,7070,7070,1
20230728,133900,444319630,7070,7070,7070,7070,0
20230728,133800,444319630,7070,7070,7070,7070,0
20230728,133700,444319630,7070,7070,7070,7070,0
20230728,133600,444319630,7070,7070,7070,7070,5
20230728,133500,444284280,7070,7070,7070,7070,0
20230728,133400,444284280,7070,7070,7070,7070,0
20230728,133300,444284280,7070,7070,7070,7070,10
20230728,133200,444213580,7070,7070,7070,7070,0
20230728,133100,444213580,7070,7070,7070,7070,0
20230728,133000,444213580,7070,7050,7070,7050,6
20230728,132900,444171230,7030,7030,7030,7030,0
20230728,132800,444171230,7030,7040,7040,7030,12
20230728,132700,444086820,7030,7030,7030,7030,0
20230728,132600,444086820,7030,7030,7030,7030,0
20230728,132500,444086820,7030,7030,7030,7030,289
20230728,132400,442055150,7050,7050,7050,7050,1
20230728,132300,442048100,7030,7050,7050,7030,225
20230728,132200,440465750,7060,7060,7060,7060,55
20230728,132100,440077450,7060,7060,7060,7060,15
20230728,132000,439971550,7070,7070,7070,7070,0
20230728,131900,439971550,7070,7070,7070,7060,56
20230728,131800,439576130,7070,7060,7070,7060,165
20230728,131700,438409730,7070,7070,7070,7070,200
20230728,131600,436995730,7060,7060,7060,7060,15
20230728,131500,436889830,7070,7070,7070,7070,100
20230728,131400,436182830,7090,7090,7090,7090,100
20230728,131300,435473830,7090,7070,7090,7070,20
20230728,131200,435332340,7060,7060,7060,7060,0
20230728,131100,435332340,7060,7080,7090,7060,473
20230728,131000,431992850,7090,7090,7090,7090,0
20230728,130900,431992850,7090,7070,7090,7070,25
20230728,130800,431816000,7060,7060,7060,7060,20
20230728,130700,431674800,7050,7090,7090,7050,108
20230728,130600,430912600,7090,7090,7090,7090,0
20230728,130500,430912600,7090,7090,7090,7090,0
20230728,130400,430912600,7090,7090,7090,7090,10
20230728,130300,430841700,7090,7090,7090,7090,0
20230728,130200,430841700,7090,7050,7090,7050,212
20230728,130100,429340790,7080,7060,7080,7060,50
20230728,130000,428987170,7040,7040,7040,7040,7
20230728,125900,428937890,7040,7040,7040,7040,0
20230728,125800,428937890,7040,7030,7040,7030,211
20230728,125700,427454170,7030,7050,7050,7030,783
20230728,125600,421938300,7050,7060,7060,7050,243
20230728,125500,420222800,7060,7060,7060,7060,0
20230728,125400,420222800,7060,7060,7060,7060,0
20230728,125300,420222800,7060,7060,7060,7060,0
20230728,125200,420222800,7060,7060,7060,7060,0
20230728,125100,420222800,7060,7060,7060,7060,0
20230728,125000,420222800,7060,7060,7060,7060,0
20230728,124900,420222800,7060,7060,7090,7060,67
20230728,124800,419749750,7090,7070,7090,7060,160
20230728,124700,418619920,7060,7070,7070,7060,81
20230728,124600,418047260,7070,7070,7070,7070,224
20230728,124500,416463580,7080,7080,7080,7080,110
20230728,124400,415684780,7090,7090,7090,7090,25
20230728,124300,415507530,7090,7110,7110,7090,132
20230728,124200,414569840,7110,7110,7110,7110,0
20230728,124100,414569840,7110,7110,7110,7110,0
20230728,124000,414569840,7110,7110,7110,7110,51
20230728,123900,414207230,7110,7110,7110,7110,0
20230728,123800,414207230,7110,7110,7110,7110,1
20230728,123700,414200120,7090,7090,7090,7090,1
20230728,123600,414193030,7070,7070,7070,7070,0
20230728,123500,414193030,7070,7070,7070,7070,1
20230728,123400,414185960,7090,7090,7090,7090,0
20230728,123300,414185960,7090,7070,7090,7070,131
20230728,123200,413259750,7070,7070,7070,7070,50
20230728,123100,412906250,7070,7070,7070,7070,0
20230728,123000,412906250,7070,7070,7070,7070,40
20230728,122900,412623450,7070,7100,7100,7070,317
20230728,122800,410382090,7090,7090,7090,7090,0
20230728,122700,410382090,7090,7100,7100,7090,18
20230728,122600,410254380,7070,7070,7070,7070,1
20230728,122500,410247310,7100,7070,7100,7070,51
20230728,122400,409886710,7070,7080,7080,7070,280
20230728,122300,407906560,7100,7100,7100,7100,0
20230728,122200,407906560,7100,7100,7100,7100,100
20230728,122100,407196560,7100,7100,7100,7100,100
20230728,122000,406486560,7100,7100,7100,7100,0
20230728,121900,406486560,7100,7100,7100,7100,0
20230728,121800,406486560,7100,7100,7100,7100,1
20230728,121700,406479460,7080,7090,7090,7080,95
20230728,121600,405806360,7100,7100,7100,7100,0
20230728,121500,405806360,7100,7100,7100,7100,1
20230728,121400,405799260,7080,7080,7080,7080,131
20230728,121300,404871780,7080,7090,7090,7080,191
20230728,121200,403518040,7090,7100,7100,7090,1087
20230728,121100,395800540,7120,7120,7120,7120,0
20230728,121000,395800540,7120,7120,7120,7120,1
20230728,120900,395793420,7100,7100,7100,7100,121
20230728,120800,394934320,7110,7110,7110,7110,101
20230728,120700,394216210,7100,7100,7100,7100,151
20230728,120600,393144110,7100,7100,7100,7100,1
20230728,120500,393137010,7130,7130,7130,7130,0
20230728,120400,393137010,7130,7130,7130,7130,0
20230728,120300,393137010,7130,7130,7130,7130,0
20230728,120200,393137010,7130,7130,7130,7130,0
20230728,120100,393137010,7130,7130,7130,7130,0
20230728,120000,393137010,7130,7130,7130,7130,3
20230728,115900,393115620,7130,7130,7130,7130,11
20230728,115800,393037190,7130,7130,7130,7130,0
20230728,115700,393037190,7130,7130,7130,7130,1
20230728,115600,393030060,7110,7110,7110,7110,988
20230728,115500,386005380,7110,7120,7120,7110,235
20230728,115400,384332290,7120,7120,7120,7120,41
20230728,115300,384040370,7120,7120,7120,7120,1
20230728,115200,384033250,7130,7130,7130,7130,0
20230728,115100,384033250,7130,7130,7130,7130,4
20230728,115000,384004730,7120,7120,7120,7120,10
20230728,114900,383933530,7120,7120,7120,7120,10
20230728,114800,383862330,7130,7120,7130,7120,273
20230728,114700,381918560,7130,7130,7130,7130,8
20230728,114600,381861520,7130,7130,7130,7130,0
20230728,114500,381861520,7130,7130,7130,7130,0
20230728,114400,381861520,7130,7120,7130,7120,3
20230728,114300,381840150,7120,7120,7130,7120,3
20230728,114200,381818780,7120,7130,7130,7120,53
20230728,114100,381440900,7130,7130,7130,7130,0
20230728,114000,381440900,7130,7130,7130,7130,0
20230728,113900,381440900,7130,7130,7130,7130,0
20230728,113800,381440900,7130,7130,7130,7130,280
20230728,113700,379444500,7140,7140,7140,7140,270
20230728,113600,377516700,7140,7140,7140,7140,0
20230728,113500,377516700,7140,7140,7140,7140,0
20230728,113400,377516700,7140,7140,7140,7140,0
20230728,113300,377516700,7140,7140,7140,7140,0
20230728,113200,377516700,7140,7140,7140,7140,0
20230728,113100,377516700,7140,7140,7140,7140,41
20230728,113000,377223960,7140,7140,7140,7130,60
20230728,112900,376796140,7130,7130,7130,7130,191
20230728,112800,375434310,7140,7140,7140,7140,0
20230728,112700,375434310,7140,7130,7140,7130,1173
20230728,112600,367069770,7130,7130,7130,7130,0
20230728,112500,367069770,7130,7120,7130,7120,3
20230728,112400,367048400,7130,7130,7130,7130,2
20230728,112300,367034140,7130,7120,7130,7120,4
20230728,112200,367005630,7130,7130,7130,7130,3
20230728,112100,366984240,7130,7130,7130,7130,13
20230728,112000,366891550,7140,7140,7140,7130,8
20230728,111900,366834490,7140,7140,7140,7140,0
20230728,111800,366834490,7140,7130,7140,7130,2
20230728,111700,366820220,7140,7140,7140,7140,50
20230728,111600,366463220,7140,7140,7140,7140,1
20230728,111500,366456080,7140,7140,7140,7140,0
20230728,111400,366456080,7140,7140,7140,7140,0
20230728,111300,366456080,7140,7140,7140,7140,0
20230728,111200,366456080,7140,7140,7140,7140,0
20230728,111100,366456080,7140,7140,7140,7140,0
20230728,111000,366456080,7140,7140,7140,7140,0
20230728,110900,366456080,7140,7140,7140,7140,0
20230728,110800,366456080,7140,7140,7140,7140,41
20230728,110700,366163340,7140,7140,7140,7140,0
20230728,110600,366163340,7140,7140,7140,7140,6
20230728,110500,366120500,7120,7120,7120,7120,49
20230728,110400,365771620,7140,7130,7140,7130,29
20230728,110300,365564840,7150,7150,7150,7150,0
20230728,110200,365564840,7150,7150,7150,7150,0
20230728,110100,365564840,7150,7150,7150,7150,0
20230728,110000,365564840,7150,7130,7150,7130,48
20230728,105900,365222540,7130,7130,7130,7130,0
20230728,105800,365222540,7130,7150,7150,7130,337
20230728,105700,362817150,7150,7150,7150,7150,146
20230728,105600,361773250,7150,7160,7160,7150,1633
20230728,105500,350083800,7160,7160,7170,7160,6
20230728,105400,350040810,7170,7160,7170,7160,79
20230728,105300,349474470,7170,7170,7170,7170,1
20230728,105200,349467300,7170,7170,7170,7170,0
20230728,105100,349467300,7170,7160,7170,7160,4
20230728,105000,349438650,7160,7160,7170,7160,61
20230728,104900,349001880,7170,7170,7170,7170,40
20230728,104800,348715080,7160,7150,7170,7150,1141
20230728,104700,340544220,7150,7150,7150,7150,2
20230728,104600,340529920,7150,7160,7160,7150,56
20230728,104500,340129510,7160,7150,7160,7150,6
20230728,104400,340086560,7160,7160,7160,7160,0
20230728,104300,340086560,7160,7160,7160,7150,50
20230728,104200,339728850,7170,7170,7170,7170,1
20230728,104100,339721680,7160,7150,7160,7150,444
20230728,104000,336546780,7150,7150,7150,7150,0
20230728,103900,336546780,7150,7150,7150,7150,0
20230728,103800,336546780,7150,7150,7150,7150,0
20230728,103700,336546780,7150,7150,7150,7150,0
20230728,103600,336546780,7150,7140,7150,7140,307
20230728,103500,334352790,7140,7150,7150,7140,6
20230728,103400,334309940,7130,7130,7130,7130,0
20230728,103300,334309940,7130,7130,7130,7130,0
20230728,103200,334309940,7130,7140,7140,7130,110
20230728,103100,333525460,7150,7150,7150,7150,5
20230728,103000,333489710,7150,7140,7150,7140,142
20230728,102900,332474430,7150,7150,7150,7150,0
20230728,102800,332474430,7150,7160,7160,7140,76
20230728,102700,331930850,7160,7160,7160,7160,0
20230728,102600,331930850,7160,7160,7160,7160,3
20230728,102500,331909370,7160,7160,7160,7160,1
20230728,102400,331902210,7160,7160,7160,7160,1
20230728,102300,331895050,7160,7160,7160,7160,25
20230728,102200,331716050,7160,7160,7160,7160,5
20230728,102100,331680250,7160,7160,7160,7160,1
20230728,102000,331673090,7150,7160,7160,7150,20
20230728,101900,331530000,7160,7160,7160,7160,1
20230728,101800,331522840,7170,7170,7170,7170,1
20230728,101700,331515670,7170,7170,7170,7170,1
20230728,101600,331508500,7140,7140,7140,7140,0
20230728,101500,331508500,7140,7140,7140,7140,31
20230728,101400,331287160,7180,7180,7180,7180,0
20230728,101300,331287160,7180,7130,7180,7120,44
20230728,101200,330973690,7140,7130,7140,7130,310
20230728,101100,328761780,7110,7130,7130,7110,170
20230728,101000,327551640,7140,7140,7140,7140,0
20230728,100900,327551640,7140,7140,7140,7140,15
20230728,100800,327444540,7150,7150,7150,7150,3
20230728,100700,327423090,7150,7150,7150,7150,1
20230728,100600,327415940,7110,7110,7110,7110,0
20230728,100500,327415940,7110,7100,7110,7100,691
20230728,100400,322509740,7100,7100,7100,7100,0
20230728,100300,322509740,7100,7100,7100,7100,145
20230728,100200,321480240,7100,7100,7100,7100,13
20230728,100100,321387940,7090,7100,7100,7090,6
20230728,100000,321345350,7090,7100,7100,7090,105
20230728,095900,320599900,7100,7090,7100,7090,2
20230728,095800,320585710,7100,7100,7100,7100,17
20230728,095700,320465010,7120,7120,7120,7120,15
20230728,095600,320358210,7120,7120,7120,7120,1
20230728,095500,320351090,7120,7100,7120,7100,1415
20230728,095400,310304570,7110,7100,7110,7100,101
20230728,095300,309586470,7100,7120,7130,7100,607
20230728,095200,305272580,7120,7150,7150,7120,352
20230728,095100,302759690,7150,7190,7190,7150,1519
20230728,095000,291883070,7180,7190,7190,7180,259
20230728,094900,290023190,7190,7190,7190,7190,33
20230728,094800,289785920,7190,7190,7190,7190,1
20230728,094700,289778730,7190,7180,7190,7180,21
20230728,094600,289627750,7180,7220,7220,7180,1172
20230728,094500,281185560,7250,7250,7250,7250,54
20230728,094400,280794060,7250,7230,7250,7230,163
20230728,094300,279615490,7220,7260,7260,7220,3000
20230728,094200,257934500,7270,7260,7270,7260,206
20230728,094100,256438930,7260,7260,7260,7260,14
20230728,094000,256337290,7260,7250,7260,7250,672
20230728,093900,251459480,7250,7250,7250,7250,150
20230728,093800,250371980,7250,7260,7270,7250,296
20230728,093700,248225270,7270,7270,7270,7250,39
20230728,093600,247942200,7270,7290,7290,7270,523
20230728,093500,244138940,7290,7290,7290,7290,0
20230728,093400,244138940,7290,7300,7300,7280,456
20230728,093300,240818620,7300,7290,7300,7290,30
20230728,093200,240599820,7290,7300,7300,7290,91
20230728,093100,239935650,7310,7310,7310,7310,5
20230728,093000,239899100,7310,7300,7310,7300,89
20230728,092900,239249390,7300,7320,7320,7300,48
20230728,092800,238898740,7320,7360,7360,7320,1675
20230728,092700,226620160,7360,7360,7360,7360,137
20230728,092600,225611840,7360,7370,7380,7360,743
20230728,092500,220136440,7380,7380,7380,7380,321
20230728,092400,217767460,7380,7350,7380,7350,333
20230728,092300,215313910,7350,7300,7360,7300,134
20230728,092200,214334040,7290,7250,7290,7250,2205
20230728,092100,198291170,7250,7230,7250,7230,169
20230728,092000,197066920,7230,7230,7230,7220,400
20230728,091900,194177050,7230,7230,7230,7230,2
20230728,091800,194162590,7220,7230,7230,7220,128
20230728,091700,193238090,7230,7230,7230,7220,668
20230728,091600,188408470,7250,7250,7250,7230,213
20230728,091500,186866220,7250,7270,7270,7240,1622
20230728,091400,175118550,7250,7280,7280,7250,278
20230728,091300,173095730,7280,7300,7300,7270,1087
20230728,091200,165169410,7300,7380,7380,7290,1743
20230728,091100,152419290,7380,7370,7380,7350,1211
20230728,091000,143484890,7380,7300,7400,7300,2100
20230728,090900,128024920,7340,7260,7340,7220,3534
20230728,090800,102285730,7260,7170,7260,7140,2894
20230728,090700,81488680,7170,7080,7170,7060,961
20230728,090600,74644820,7080,7080,7110,7060,2230
20230728,090500,58836330,7110,7090,7120,7070,815
20230728,090400,53064410,7080,7090,7130,7070,897
20230728,090300,46711380,7090,7130,7130,7080,572
20230728,090200,42654950,7170,7170,7170,7160,435
20230728,090100,39536560,7170,7080,7170,7080,1032
20230728,090000,32163130,7070,7190,7200,7040,4499