KissMeData/357580/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204500,514380930,14520,14520,14520,14520,599
20230728,204400,514380930,14520,14520,14520,14520,0
20230728,204300,514380930,14520,14520,14520,14520,0
20230728,204200,514380930,14520,14520,14520,14520,0
20230728,204100,514380930,14520,14520,14520,14520,0
20230728,204000,514380930,14520,14520,14520,14520,0
20230728,203900,514380930,14520,14520,14520,14520,0
20230728,203800,514380930,14520,14520,14520,14520,0
20230728,203700,514380930,14520,14520,14520,14520,0
20230728,203600,514380930,14520,14520,14520,14520,0
20230728,203500,514380930,14520,14520,14520,14520,0
20230728,203400,514380930,14520,14520,14520,14520,0
20230728,203300,514380930,14520,14520,14520,14520,0
20230728,203200,514380930,14520,14520,14520,14520,0
20230728,203100,514380930,14520,14520,14520,14520,0
20230728,203000,514380930,14520,14520,14520,14520,0
20230728,202900,514380930,14520,14520,14520,14520,0
20230728,202800,514380930,14520,14520,14520,14520,0
20230728,202700,514380930,14520,14520,14520,14520,0
20230728,202600,514380930,14520,14520,14520,14520,0
20230728,202500,514380930,14520,14520,14520,14520,0
20230728,202400,514380930,14520,14520,14520,14520,0
20230728,202300,514380930,14520,14520,14520,14520,0
20230728,202200,514380930,14520,14520,14520,14520,0
20230728,202100,514380930,14520,14520,14520,14520,0
20230728,202000,514380930,14520,14520,14520,14520,0
20230728,201900,514380930,14520,14520,14520,14520,0
20230728,201800,514380930,14520,14520,14520,14520,0
20230728,201700,514380930,14520,14520,14520,14520,0
20230728,201600,514380930,14520,14520,14520,14520,0
20230728,201500,514380930,14520,14520,14520,14520,599
20230728,201400,514380930,14520,14520,14520,14520,0
20230728,201300,514380930,14520,14520,14520,14520,0
20230728,201200,514380930,14520,14520,14520,14520,0
20230728,201100,514380930,14520,14520,14520,14520,0
20230728,201000,514380930,14520,14520,14520,14520,0
20230728,200900,514380930,14520,14520,14520,14520,0
20230728,200800,514380930,14520,14520,14520,14520,0
20230728,200700,514380930,14520,14520,14520,14520,0
20230728,200600,514380930,14520,14520,14520,14520,0
20230728,200500,514380930,14520,14520,14520,14520,0
20230728,200400,514380930,14520,14520,14520,14520,0
20230728,200300,514380930,14520,14520,14520,14520,0
20230728,200200,514380930,14520,14520,14520,14520,0
20230728,200100,514380930,14520,14520,14520,14520,0
20230728,200000,514380930,14520,14520,14520,14520,0
20230728,195900,514380930,14520,14520,14520,14520,0
20230728,195800,514380930,14520,14520,14520,14520,0
20230728,195700,514380930,14520,14520,14520,14520,0
20230728,195600,514380930,14520,14520,14520,14520,0
20230728,195500,514380930,14520,14520,14520,14520,0
20230728,195400,514380930,14520,14520,14520,14520,0
20230728,195300,514380930,14520,14520,14520,14520,0
20230728,195200,514380930,14520,14520,14520,14520,0
20230728,195100,514380930,14520,14520,14520,14520,0
20230728,195000,514380930,14520,14520,14520,14520,0
20230728,194900,514380930,14520,14520,14520,14520,0
20230728,194800,514380930,14520,14520,14520,14520,0
20230728,194700,514380930,14520,14520,14520,14520,0
20230728,194600,514380930,14520,14520,14520,14520,0
20230728,194500,514380930,14520,14520,14520,14520,599
20230728,194400,514380930,14520,14520,14520,14520,0
20230728,194300,514380930,14520,14520,14520,14520,0
20230728,194200,514380930,14520,14520,14520,14520,0
20230728,194100,514380930,14520,14520,14520,14520,0
20230728,194000,514380930,14520,14520,14520,14520,0
20230728,193900,514380930,14520,14520,14520,14520,0
20230728,193800,514380930,14520,14520,14520,14520,0
20230728,193700,514380930,14520,14520,14520,14520,0
20230728,193600,514380930,14520,14520,14520,14520,0
20230728,193500,514380930,14520,14520,14520,14520,0
20230728,193400,514380930,14520,14520,14520,14520,0
20230728,193300,514380930,14520,14520,14520,14520,0
20230728,193200,514380930,14520,14520,14520,14520,0
20230728,193100,514380930,14520,14520,14520,14520,0
20230728,193000,514380930,14520,14520,14520,14520,0
20230728,192900,514380930,14520,14520,14520,14520,0
20230728,192800,514380930,14520,14520,14520,14520,0
20230728,192700,514380930,14520,14520,14520,14520,0
20230728,192600,514380930,14520,14520,14520,14520,0
20230728,192500,514380930,14520,14520,14520,14520,0
20230728,192400,514380930,14520,14520,14520,14520,0
20230728,192300,514380930,14520,14520,14520,14520,0
20230728,192200,514380930,14520,14520,14520,14520,0
20230728,192100,514380930,14520,14520,14520,14520,0
20230728,192000,514380930,14520,14520,14520,14520,0
20230728,191900,514380930,14520,14520,14520,14520,0
20230728,191800,514380930,14520,14520,14520,14520,0
20230728,191700,514380930,14520,14520,14520,14520,0
20230728,191600,514380930,14520,14520,14520,14520,0
20230728,191500,514380930,14520,14520,14520,14520,599
20230728,191400,514380930,14520,14520,14520,14520,0
20230728,191300,514380930,14520,14520,14520,14520,0
20230728,191200,514380930,14520,14520,14520,14520,0
20230728,191100,514380930,14520,14520,14520,14520,0
20230728,191000,514380930,14520,14520,14520,14520,0
20230728,190900,514380930,14520,14520,14520,14520,0
20230728,190800,514380930,14520,14520,14520,14520,0
20230728,190700,514380930,14520,14520,14520,14520,0
20230728,190600,514380930,14520,14520,14520,14520,0
20230728,190500,514380930,14520,14520,14520,14520,0
20230728,190400,514380930,14520,14520,14520,14520,0
20230728,190300,514380930,14520,14520,14520,14520,0
20230728,190200,514380930,14520,14520,14520,14520,0
20230728,190100,514380930,14520,14520,14520,14520,0
20230728,190000,514380930,14520,14520,14520,14520,0
20230728,185900,514380930,14520,14520,14520,14520,0
20230728,185800,514380930,14520,14520,14520,14520,0
20230728,185700,514380930,14520,14520,14520,14520,0
20230728,185600,514380930,14520,14520,14520,14520,0
20230728,185500,514380930,14520,14520,14520,14520,0
20230728,185400,514380930,14520,14520,14520,14520,0
20230728,185300,514380930,14520,14520,14520,14520,0
20230728,185200,514380930,14520,14520,14520,14520,0
20230728,185100,514380930,14520,14520,14520,14520,0
20230728,185000,514380930,14520,14520,14520,14520,0
20230728,184900,514380930,14520,14520,14520,14520,0
20230728,184800,514380930,14520,14520,14520,14520,0
20230728,184700,514380930,14520,14520,14520,14520,0
20230728,184600,514380930,14520,14520,14520,14520,0
20230728,184500,514380930,14520,14520,14520,14520,599
20230728,184400,514380930,14520,14520,14520,14520,0
20230728,184300,514380930,14520,14520,14520,14520,0
20230728,184200,514380930,14520,14520,14520,14520,0
20230728,184100,514380930,14520,14520,14520,14520,0
20230728,184000,514380930,14520,14520,14520,14520,0
20230728,183900,514380930,14520,14520,14520,14520,0
20230728,183800,514380930,14520,14520,14520,14520,0
20230728,183700,514380930,14520,14520,14520,14520,0
20230728,183600,514380930,14520,14520,14520,14520,0
20230728,183500,514380930,14520,14520,14520,14520,0
20230728,183400,514380930,14520,14520,14520,14520,0
20230728,183300,514380930,14520,14520,14520,14520,0
20230728,183200,514380930,14520,14520,14520,14520,0
20230728,183100,514380930,14520,14520,14520,14520,0
20230728,183000,514380930,14520,14520,14520,14520,0
20230728,182900,514380930,14520,14520,14520,14520,0
20230728,182800,514380930,14520,14520,14520,14520,0
20230728,182700,514380930,14520,14520,14520,14520,0
20230728,182600,514380930,14520,14520,14520,14520,0
20230728,182500,514380930,14520,14520,14520,14520,0
20230728,182400,514380930,14520,14520,14520,14520,0
20230728,182300,514380930,14520,14520,14520,14520,0
20230728,182200,514380930,14520,14520,14520,14520,0
20230728,182100,514380930,14520,14520,14520,14520,0
20230728,182000,514380930,14520,14520,14520,14520,0
20230728,181900,514380930,14520,14520,14520,14520,0
20230728,181800,514380930,14520,14520,14520,14520,0
20230728,181700,514380930,14520,14520,14520,14520,0
20230728,181600,514380930,14520,14520,14520,14520,0
20230728,181500,514380930,14520,14520,14520,14520,599
20230728,181400,514380930,14520,14520,14520,14520,0
20230728,181300,514380930,14520,14520,14520,14520,0
20230728,181200,514380930,14520,14520,14520,14520,0
20230728,181100,514380930,14520,14520,14520,14520,0
20230728,181000,514380930,14520,14520,14520,14520,0
20230728,180900,514380930,14520,14520,14520,14520,0
20230728,180800,514380930,14520,14520,14520,14520,0
20230728,180700,514380930,14520,14520,14520,14520,0
20230728,180600,514380930,14520,14520,14520,14520,0
20230728,180500,514380930,14520,14520,14520,14520,0
20230728,180400,514380930,14520,14520,14520,14520,0
20230728,180300,514380930,14520,14520,14520,14520,0
20230728,180200,514380930,14520,14520,14520,14520,0
20230728,180100,514380930,14520,14520,14520,14520,0
20230728,180000,514380930,14520,14520,14520,14520,0
20230728,175900,514380930,14520,14520,14520,14520,0
20230728,175800,514380930,14520,14520,14520,14520,0
20230728,175700,514380930,14520,14520,14520,14520,0
20230728,175600,514380930,14520,14520,14520,14520,0
20230728,175500,514380930,14520,14520,14520,14520,0
20230728,175400,514380930,14520,14520,14520,14520,0
20230728,175300,514380930,14520,14520,14520,14520,0
20230728,175200,514380930,14520,14520,14520,14520,0
20230728,175100,514380930,14520,14520,14520,14520,0
20230728,175000,514380930,14520,14520,14520,14520,0
20230728,174900,514380930,14520,14520,14520,14520,0
20230728,174800,514380930,14520,14520,14520,14520,0
20230728,174700,514380930,14520,14520,14520,14520,0
20230728,174600,514380930,14520,14520,14520,14520,0
20230728,174500,514380930,14520,14520,14520,14520,599
20230728,174400,514380930,14520,14520,14520,14520,0
20230728,174300,514380930,14520,14520,14520,14520,0
20230728,174200,514380930,14520,14520,14520,14520,0
20230728,174100,514380930,14520,14520,14520,14520,0
20230728,174000,514380930,14520,14520,14520,14520,0
20230728,173900,514380930,14520,14520,14520,14520,0
20230728,173800,514380930,14520,14520,14520,14520,0
20230728,173700,514380930,14520,14520,14520,14520,0
20230728,173600,514380930,14520,14520,14520,14520,0
20230728,173500,514380930,14520,14520,14520,14520,0
20230728,173400,514380930,14520,14520,14520,14520,0
20230728,173300,514380930,14520,14520,14520,14520,0
20230728,173200,514380930,14520,14520,14520,14520,0
20230728,173100,514380930,14520,14520,14520,14520,0
20230728,173000,514380930,14520,14520,14520,14520,0
20230728,172900,514380930,14520,14520,14520,14520,0
20230728,172800,514380930,14520,14520,14520,14520,0
20230728,172700,514380930,14520,14520,14520,14520,0
20230728,172600,514380930,14520,14520,14520,14520,0
20230728,172500,514380930,14520,14520,14520,14520,0
20230728,172400,514380930,14520,14520,14520,14520,0
20230728,172300,514380930,14520,14520,14520,14520,0
20230728,172200,514380930,14520,14520,14520,14520,0
20230728,172100,514380930,14520,14520,14520,14520,0
20230728,172000,514380930,14520,14520,14520,14520,0
20230728,171900,514380930,14520,14520,14520,14520,0
20230728,171800,514380930,14520,14520,14520,14520,0
20230728,171700,514380930,14520,14520,14520,14520,0
20230728,171600,514380930,14520,14520,14520,14520,0
20230728,171500,514380930,14520,14520,14520,14520,599
20230728,171400,514380930,14520,14520,14520,14520,0
20230728,171300,514380930,14520,14520,14520,14520,0
20230728,171200,514380930,14520,14520,14520,14520,0
20230728,171100,514380930,14520,14520,14520,14520,0
20230728,171000,514380930,14520,14520,14520,14520,0
20230728,170900,514380930,14520,14520,14520,14520,0
20230728,170800,514380930,14520,14520,14520,14520,0
20230728,170700,514380930,14520,14520,14520,14520,0
20230728,170600,514380930,14520,14520,14520,14520,0
20230728,170500,514380930,14520,14520,14520,14520,0
20230728,170400,514380930,14520,14520,14520,14520,0
20230728,170300,514380930,14520,14520,14520,14520,0
20230728,170200,514380930,14520,14520,14520,14520,0
20230728,170100,514380930,14520,14520,14520,14520,0
20230728,170000,514380930,14520,14520,14520,14520,0
20230728,165900,514380930,14520,14520,14520,14520,0
20230728,165800,514380930,14520,14520,14520,14520,0
20230728,165700,514380930,14520,14520,14520,14520,0
20230728,165600,514380930,14520,14520,14520,14520,0
20230728,165500,514380930,14520,14520,14520,14520,0
20230728,165400,514380930,14520,14520,14520,14520,0
20230728,165300,514380930,14520,14520,14520,14520,0
20230728,165200,514380930,14520,14520,14520,14520,0
20230728,165100,514380930,14520,14520,14520,14520,0
20230728,165000,514380930,14520,14520,14520,14520,0
20230728,164900,514380930,14520,14520,14520,14520,0
20230728,164800,514380930,14520,14520,14520,14520,0
20230728,164700,514380930,14520,14520,14520,14520,0
20230728,164600,514380930,14520,14520,14520,14520,0
20230728,164500,514380930,14520,14520,14520,14520,599
20230728,164400,514380930,14520,14520,14520,14520,0
20230728,164300,514380930,14520,14520,14520,14520,0
20230728,164200,514380930,14520,14520,14520,14520,0
20230728,164100,514380930,14520,14520,14520,14520,0
20230728,164000,514380930,14520,14520,14520,14520,0
20230728,163900,514380930,14520,14520,14520,14520,0
20230728,163800,514380930,14520,14520,14520,14520,0
20230728,163700,514380930,14520,14520,14520,14520,0
20230728,163600,514380930,14520,14520,14520,14520,0
20230728,163500,514380930,14520,14520,14520,14520,0
20230728,163400,514380930,14520,14520,14520,14520,0
20230728,163300,514380930,14520,14520,14520,14520,0
20230728,163200,514380930,14520,14520,14520,14520,0
20230728,163100,514380930,14520,14520,14520,14520,0
20230728,163000,514380930,14520,14520,14520,14520,0
20230728,162900,514380930,14520,14520,14520,14520,0
20230728,162800,514380930,14520,14520,14520,14520,0
20230728,162700,514380930,14520,14520,14520,14520,0
20230728,162600,514380930,14520,14520,14520,14520,0
20230728,162500,514380930,14520,14520,14520,14520,0
20230728,162400,514380930,14520,14520,14520,14520,0
20230728,162300,514380930,14520,14520,14520,14520,0
20230728,162200,514380930,14520,14520,14520,14520,0
20230728,162100,514380930,14520,14520,14520,14520,0
20230728,162000,514380930,14520,14520,14520,14520,0
20230728,161900,514380930,14520,14520,14520,14520,0
20230728,161800,514380930,14520,14520,14520,14520,0
20230728,161700,514380930,14520,14520,14520,14520,0
20230728,161600,514380930,14520,14520,14520,14520,0
20230728,161500,514380930,14520,14520,14520,14520,599
20230728,161400,514380930,14520,14520,14520,14520,0
20230728,161300,514380930,14520,14520,14520,14520,0
20230728,161200,514380930,14520,14520,14520,14520,0
20230728,161100,514380930,14520,14520,14520,14520,0
20230728,161000,514380930,14520,14520,14520,14520,0
20230728,160900,514380930,14520,14520,14520,14520,0
20230728,160800,514380930,14520,14520,14520,14520,0
20230728,160700,514380930,14520,14520,14520,14520,0
20230728,160600,514380930,14520,14520,14520,14520,0
20230728,160500,514380930,14520,14520,14520,14520,0
20230728,160400,514380930,14520,14520,14520,14520,0
20230728,160300,514380930,14520,14520,14520,14520,0
20230728,160200,514380930,14520,14520,14520,14520,0
20230728,160100,514380930,14520,14520,14520,14520,0
20230728,160000,514380930,14520,14520,14520,14520,0
20230728,155900,514380930,14520,14520,14520,14520,0
20230728,155800,514380930,14520,14520,14520,14520,0
20230728,155700,514380930,14520,14520,14520,14520,0
20230728,155600,514380930,14520,14520,14520,14520,0
20230728,155500,514380930,14520,14520,14520,14520,0
20230728,155400,514380930,14520,14520,14520,14520,0
20230728,155300,514380930,14520,14520,14520,14520,0
20230728,155200,514380930,14520,14520,14520,14520,0
20230728,155100,514380930,14520,14520,14520,14520,0
20230728,155000,514380930,14520,14520,14520,14520,0
20230728,154900,514380930,14520,14520,14520,14520,0
20230728,154800,514380930,14520,14520,14520,14520,0
20230728,154700,514380930,14520,14520,14520,14520,0
20230728,154600,514380930,14520,14520,14520,14520,0
20230728,154500,514380930,14520,14520,14520,14520,599
20230728,154400,514380930,14520,14520,14520,14520,0
20230728,154300,514380930,14520,14520,14520,14520,0
20230728,154200,514380930,14520,14520,14520,14520,0
20230728,154100,514380930,14520,14520,14520,14520,0
20230728,154000,514380930,14520,14520,14520,14520,0
20230728,153900,514380930,14520,14520,14520,14520,0
20230728,153800,514380930,14520,14520,14520,14520,0
20230728,153700,514380930,14520,14520,14520,14520,0
20230728,153600,514380930,14520,14520,14520,14520,0
20230728,153500,514380930,14520,14520,14520,14520,0
20230728,153400,514380930,14520,14520,14520,14520,0
20230728,153300,514380930,14520,14520,14520,14520,0
20230728,153200,514380930,14520,14520,14520,14520,0
20230728,153100,514380930,14520,14520,14520,14520,0
20230728,153000,514380930,14520,14520,14520,14520,599
20230728,152900,505683450,14540,14540,14540,14540,0
20230728,152800,505683450,14540,14540,14540,14540,0
20230728,152700,505683450,14540,14540,14540,14540,0
20230728,152600,505683450,14540,14540,14540,14540,0
20230728,152500,505683450,14540,14540,14540,14540,0
20230728,152400,505683450,14540,14540,14540,14540,0
20230728,152300,505683450,14540,14540,14540,14540,0
20230728,152200,505683450,14540,14540,14540,14540,0
20230728,152100,505683450,14540,14540,14540,14540,0
20230728,152000,505683450,14540,14540,14540,14540,0
20230728,151900,505683450,14540,14520,14540,14520,28
20230728,151800,505276370,14520,14520,14520,14520,5
20230728,151700,505203770,14510,14510,14510,14510,0
20230728,151600,505203770,14510,14500,14510,14500,86
20230728,151500,503956620,14510,14510,14510,14510,95
20230728,151400,502578170,14510,14510,14510,14510,0
20230728,151300,502578170,14510,14510,14510,14510,0
20230728,151200,502578170,14510,14530,14530,14510,764
20230728,151100,491482160,14540,14550,14550,14540,505
20230728,151000,484138310,14540,14540,14540,14540,10
20230728,150900,483992910,14580,14580,14580,14580,0
20230728,150800,483992910,14580,14580,14580,14580,0
20230728,150700,483992910,14580,14580,14580,14580,0
20230728,150600,483992910,14580,14580,14580,14580,0
20230728,150500,483992910,14580,14580,14580,14580,0
20230728,150400,483992910,14580,14580,14580,14580,0
20230728,150300,483992910,14580,14580,14580,14580,25
20230728,150200,483628410,14580,14580,14580,14580,0
20230728,150100,483628410,14580,14580,14580,14580,0
20230728,150000,483628410,14580,14580,14580,14580,1
20230728,145900,483613830,14590,14590,14590,14590,145
20230728,145800,481498280,14590,14590,14590,14590,0
20230728,145700,481498280,14590,14590,14590,14590,17
20230728,145600,481250250,14590,14590,14590,14590,426
20230728,145500,475034910,14590,14590,14590,14590,0
20230728,145400,475034910,14590,14590,14590,14590,0
20230728,145300,475034910,14590,14590,14590,14590,45
20230728,145200,474378360,14540,14540,14540,14540,1
20230728,145100,474363820,14560,14560,14560,14560,0
20230728,145000,474363820,14560,14560,14560,14560,9
20230728,144900,474232780,14590,14590,14590,14550,161
20230728,144800,471887790,14600,14600,14600,14600,0
20230728,144700,471887790,14600,14600,14600,14600,1
20230728,144600,471873190,14590,14590,14590,14590,30
20230728,144500,471435490,14540,14540,14540,14540,0
20230728,144400,471435490,14540,14540,14540,14540,0
20230728,144300,471435490,14540,14540,14540,14540,656
20230728,144200,461897250,14540,14540,14540,14540,100
20230728,144100,460443250,14530,14530,14530,14530,11
20230728,144000,460283420,14540,14540,14540,14540,0
20230728,143900,460283420,14540,14540,14540,14540,44
20230728,143800,459643660,14540,14540,14540,14540,0
20230728,143700,459643660,14540,14540,14540,14540,16
20230728,143600,459411020,14590,14590,14590,14590,44
20230728,143500,458769060,14590,14590,14590,14590,0
20230728,143400,458769060,14590,14590,14590,14590,0
20230728,143300,458769060,14590,14590,14590,14590,0
20230728,143200,458769060,14590,14590,14590,14590,45
20230728,143100,458112510,14590,14590,14590,14590,1
20230728,143000,458097920,14590,14550,14590,14520,275
20230728,142900,454099340,14560,14560,14560,14560,69
20230728,142800,453094700,14560,14560,14560,14560,25
20230728,142700,452730700,14560,14560,14560,14560,0
20230728,142600,452730700,14560,14560,14560,14560,2
20230728,142500,452701580,14550,14550,14550,14550,0
20230728,142400,452701580,14550,14550,14550,14550,0
20230728,142300,452701580,14550,14550,14550,14550,10
20230728,142200,452556080,14550,14550,14550,14520,10
20230728,142100,452410730,14550,14550,14550,14550,103
20230728,142000,450912080,14550,14560,14560,14550,24
20230728,141900,450562700,14610,14610,14610,14560,220
20230728,141800,447357150,14610,14610,14610,14610,0
20230728,141700,447357150,14610,14620,14620,14610,10
20230728,141600,447211020,14620,14620,14620,14620,44
20230728,141500,446567740,14640,14640,14640,14640,0
20230728,141400,446567740,14640,14640,14640,14640,0
20230728,141300,446567740,14640,14640,14640,14640,0
20230728,141200,446567740,14640,14560,14640,14560,96
20230728,141100,445162380,14560,14650,14650,14560,110
20230728,141000,443559870,14650,14650,14650,14650,85
20230728,140900,442314620,14650,14650,14650,14650,44
20230728,140800,441670020,14640,14640,14640,14640,50
20230728,140700,440938020,14640,14640,14640,14640,0
20230728,140600,440938020,14640,14640,14640,14640,0
20230728,140500,440938020,14640,14640,14640,14640,44
20230728,140400,440293860,14570,14570,14570,14570,200
20230728,140300,437379860,14570,14580,14580,14570,2
20230728,140200,437350710,14570,14590,14660,14570,52
20230728,140100,436588960,14590,14590,14590,14590,350
20230728,140000,431482460,14590,14590,14590,14590,0
20230728,135900,431482460,14590,14600,14600,14590,72
20230728,135800,430431330,14600,14600,14600,14600,20
20230728,135700,430139330,14650,14650,14650,14650,34
20230728,135600,429641230,14650,14650,14650,14650,13
20230728,135500,429450780,14660,14650,14660,14650,129
20230728,135400,427560490,14670,14650,14670,14650,476
20230728,135300,420587070,14650,14650,14650,14650,0
20230728,135200,420587070,14650,14650,14650,14650,45
20230728,135100,419927820,14650,14650,14650,14650,45
20230728,135000,419268570,14650,14650,14650,14650,22
20230728,134900,418946270,14650,14650,14650,14650,44
20230728,134800,418301670,14590,14590,14590,14590,181
20230728,134700,415660880,14650,14650,14650,14650,40
20230728,134600,415074880,14650,14650,14650,14650,0
20230728,134500,415074880,14650,14610,14650,14610,587
20230728,134400,406481030,14600,14540,14600,14540,985
20230728,134300,392115880,14570,14560,14570,14560,356
20230728,134200,386930020,14550,14530,14550,14530,1208
20230728,134100,369368770,14530,14530,14530,14530,0
20230728,134000,369368770,14530,14530,14530,14530,9
20230728,133900,369238000,14530,14530,14530,14530,50
20230728,133800,368511500,14530,14530,14530,14530,44
20230728,133700,367872180,14530,14530,14530,14530,0
20230728,133600,367872180,14530,14510,14530,14510,500
20230728,133500,360607740,14510,14520,14520,14510,118
20230728,133400,358895120,14520,14520,14520,14520,0
20230728,133300,358895120,14520,14520,14520,14520,7
20230728,133200,358793480,14520,14520,14520,14520,45
20230728,133100,358140080,14510,14510,14510,14510,0
20230728,133000,358140080,14510,14510,14510,14510,0
20230728,132900,358140080,14510,14520,14520,14510,100
20230728,132800,356688930,14520,14530,14530,14520,75
20230728,132700,355599460,14530,14530,14530,14530,100
20230728,132600,354146460,14530,14530,14530,14530,0
20230728,132500,354146460,14530,14530,14530,14530,44
20230728,132400,353507140,14530,14530,14530,14530,0
20230728,132300,353507140,14530,14530,14530,14530,20
20230728,132200,353216540,14520,14520,14520,14520,7
20230728,132100,353114900,14520,14520,14520,14520,0
20230728,132000,353114900,14520,14520,14520,14520,1
20230728,131900,353100380,14520,14520,14520,14520,0
20230728,131800,353100380,14520,14520,14520,14520,44
20230728,131700,352461500,14520,14520,14520,14520,5
20230728,131600,352388900,14520,14520,14520,14520,0
20230728,131500,352388900,14520,14520,14520,14520,44
20230728,131400,351750020,14490,14490,14490,14490,0
20230728,131300,351750020,14490,14490,14490,14490,21
20230728,131200,351445730,14530,14530,14530,14530,28
20230728,131100,351038890,14530,14500,14530,14490,123
20230728,131000,349254100,14510,14530,14530,14510,6
20230728,130900,349166940,14530,14530,14530,14530,425
20230728,130800,342991690,14550,14550,14550,14550,44
20230728,130700,342351490,14550,14550,14550,14550,17
20230728,130600,342104140,14550,14550,14550,14550,0
20230728,130500,342104140,14550,14550,14550,14550,45
20230728,130400,341449390,14550,14550,14550,14550,0
20230728,130300,341449390,14550,14550,14550,14550,20
20230728,130200,341158390,14550,14550,14550,14550,2
20230728,130100,341129290,14560,14560,14560,14560,44
20230728,130000,340488650,14550,14550,14550,14550,0
20230728,125900,340488650,14550,14550,14550,14550,0
20230728,125800,340488650,14550,14550,14550,14550,42
20230728,125700,339877550,14550,14550,14550,14550,0
20230728,125600,339877550,14550,14550,14550,14550,34
20230728,125500,339382850,14550,14550,14550,14550,61
20230728,125400,338495300,14550,14550,14550,14550,327
20230728,125300,333737450,14550,14550,14550,14550,485
20230728,125200,326680700,14540,14540,14540,14540,186
20230728,125100,323976260,14540,14530,14540,14530,45
20230728,125000,323321970,14540,14540,14540,14540,0
20230728,124900,323321970,14540,14540,14540,14540,0
20230728,124800,323321970,14540,14540,14540,14540,44
20230728,124700,322682210,14530,14530,14530,14530,0
20230728,124600,322682210,14530,14530,14530,14530,0
20230728,124500,322682210,14530,14530,14530,14530,46
20230728,124400,322013830,14540,14530,14540,14530,145
20230728,124300,319906530,14540,14540,14540,14540,471
20230728,124200,313058190,14510,14500,14510,14500,195
20230728,124100,310228790,14500,14500,14500,14500,44
20230728,124000,309590790,14480,14480,14480,14480,100
20230728,123900,308142790,14480,14480,14480,14480,0
20230728,123800,308142790,14480,14490,14490,14480,47
20230728,123700,307461790,14490,14490,14490,14490,43
20230728,123600,306838720,14500,14500,14500,14500,0
20230728,123500,306838720,14500,14500,14500,14500,0
20230728,123400,306838720,14500,14510,14510,14500,58
20230728,123300,305997270,14500,14500,14500,14500,18
20230728,123200,305736270,14510,14510,14510,14510,0
20230728,123100,305736270,14510,14510,14510,14510,44
20230728,123000,305097830,14510,14510,14510,14510,85
20230728,122900,303864480,14510,14510,14510,14510,0
20230728,122800,303864480,14510,14510,14510,14510,44
20230728,122700,303226040,14510,14510,14510,14510,18
20230728,122600,302964860,14510,14510,14510,14510,0
20230728,122500,302964860,14510,14510,14510,14510,0
20230728,122400,302964860,14510,14510,14510,14510,45
20230728,122300,302311910,14490,14490,14490,14490,1
20230728,122200,302297420,14500,14500,14500,14500,14
20230728,122100,302094420,14500,14510,14510,14500,315
20230728,122000,297526470,14510,14520,14520,14510,17
20230728,121900,297279790,14530,14530,14530,14530,0
20230728,121800,297279790,14530,14530,14530,14530,0
20230728,121700,297279790,14530,14530,14530,14530,44
20230728,121600,296640470,14520,14530,14530,14520,4
20230728,121500,296582380,14530,14530,14530,14530,0
20230728,121400,296582380,14530,14530,14530,14530,54
20230728,121300,295797760,14540,14540,14540,14540,1
20230728,121200,295783220,14540,14540,14540,14540,0
20230728,121100,295783220,14540,14540,14540,14540,44
20230728,121000,295143460,14540,14540,14540,14540,0
20230728,120900,295143460,14540,14540,14540,14540,17
20230728,120800,294896280,14540,14540,14540,14540,10
20230728,120700,294750880,14530,14530,14540,14530,104
20230728,120600,293239320,14540,14540,14540,14540,50
20230728,120500,292512320,14540,14530,14540,14530,15
20230728,120400,292294270,14540,14540,14540,14540,49
20230728,120300,291581810,14530,14530,14530,14530,0
20230728,120200,291581810,14530,14530,14530,14530,15
20230728,120100,291363860,14530,14530,14530,14530,44
20230728,120000,290724540,14530,14530,14530,14530,38
20230728,115900,290172400,14530,14530,14530,14530,0
20230728,115800,290172400,14530,14530,14530,14530,40
20230728,115700,289591200,14530,14530,14530,14530,44
20230728,115600,288951880,14520,14520,14520,14520,0
20230728,115500,288951880,14520,14520,14520,14520,0
20230728,115400,288951880,14520,14510,14520,14510,44
20230728,115300,288313080,14520,14520,14520,14520,14
20230728,115200,288109800,14520,14520,14520,14520,0
20230728,115100,288109800,14520,14520,14520,14520,0
20230728,115000,288109800,14520,14520,14520,14520,30
20230728,114900,287674200,14510,14510,14510,14510,0
20230728,114800,287674200,14510,14510,14510,14510,50
20230728,114700,286948700,14520,14520,14520,14520,44
20230728,114600,286309820,14520,14520,14520,14520,68
20230728,114500,285322460,14520,14520,14520,14520,1
20230728,114400,285307940,14530,14530,14530,14530,136
20230728,114300,283331860,14530,14530,14530,14530,0
20230728,114200,283331860,14530,14540,14540,14530,2
20230728,114100,283302790,14540,14540,14540,14540,0
20230728,114000,283302790,14540,14540,14540,14540,44
20230728,113900,282663030,14540,14540,14540,14540,0
20230728,113800,282663030,14540,14540,14540,14540,3
20230728,113700,282619410,14540,14540,14540,14540,44
20230728,113600,281979650,14540,14540,14540,14540,0
20230728,113500,281979650,14540,14530,14540,14530,100
20230728,113400,280526400,14530,14530,14530,14530,45
20230728,113300,279872550,14530,14530,14530,14530,1
20230728,113200,279858020,14510,14520,14520,14510,43
20230728,113100,279233870,14530,14540,14540,14530,12
20230728,113000,279059480,14540,14540,14540,14540,47
20230728,112900,278376100,14540,14540,14540,14540,0
20230728,112800,278376100,14540,14540,14540,14540,3
20230728,112700,278332480,14540,14540,14540,14530,59
20230728,112600,277474730,14530,14530,14530,14530,18
20230728,112500,277213190,14520,14520,14520,14520,1
20230728,112400,277198670,14530,14530,14530,14530,1
20230728,112300,277184140,14530,14530,14530,14530,45
20230728,112200,276530290,14530,14530,14530,14530,0
20230728,112100,276530290,14530,14530,14530,14530,43
20230728,112000,275905500,14530,14530,14530,14530,198
20230728,111900,273028560,14540,14540,14540,14540,100
20230728,111800,271574560,14530,14530,14530,14530,0
20230728,111700,271574560,14530,14530,14530,14530,12
20230728,111600,271400200,14530,14530,14530,14530,1
20230728,111500,271385670,14530,14530,14530,14530,0
20230728,111400,271385670,14530,14530,14530,14530,0
20230728,111300,271385670,14530,14530,14530,14530,45
20230728,111200,270731820,14530,14530,14530,14530,0
20230728,111100,270731820,14530,14530,14530,14530,301
20230728,111000,266358290,14530,14530,14530,14530,44
20230728,110900,265718970,14530,14530,14530,14530,0
20230728,110800,265718970,14530,14530,14530,14530,170
20230728,110700,263248870,14530,14530,14530,14530,0
20230728,110600,263248870,14530,14530,14530,14530,45
20230728,110500,262595020,14500,14500,14500,14500,0
20230728,110400,262595020,14500,14500,14500,14500,43
20230728,110300,261971520,14500,14500,14500,14490,52
20230728,110200,261217540,14490,14490,14490,14490,0
20230728,110100,261217540,14490,14490,14490,14490,0
20230728,110000,261217540,14490,14490,14490,14490,13
20230728,105900,261029170,14470,14480,14480,14470,41
20230728,105800,260435770,14480,14480,14480,14480,1
20230728,105700,260421290,14480,14480,14480,14480,41
20230728,105600,259827610,14480,14470,14480,14470,46
20230728,105500,259161540,14470,14490,14490,14470,118
20230728,105400,257452920,14480,14480,14480,14480,0
20230728,105300,257452920,14480,14500,14500,14480,87
20230728,105200,256192130,14500,14530,14530,14500,42
20230728,105100,255582680,14530,14530,14530,14530,5
20230728,105000,255510030,14540,14550,14550,14540,667
20230728,104900,245811410,14550,14550,14550,14550,0
20230728,104800,245811410,14550,14550,14550,14550,0
20230728,104700,245811410,14550,14550,14550,14550,0
20230728,104600,245811410,14550,14550,14550,14550,55
20230728,104500,245011160,14540,14540,14540,14540,135
20230728,104400,243048260,14540,14540,14540,14540,0
20230728,104300,243048260,14540,14540,14540,14540,816
20230728,104200,231183620,14540,14550,14550,14540,36
20230728,104100,230659950,14540,14570,14570,14540,232
20230728,104000,227282780,14570,14570,14570,14570,50
20230728,103900,226554280,14580,14550,14580,14550,64
20230728,103800,225621760,14550,14550,14550,14550,0
20230728,103700,225621760,14550,14550,14550,14550,500
20230728,103600,218346760,14540,14490,14540,14490,1190
20230728,103500,201082170,14490,14490,14490,14490,4
20230728,103400,201024210,14490,14470,14490,14470,304
20230728,103300,196620410,14470,14460,14470,14460,8
20230728,103200,196504660,14470,14470,14470,14470,50
20230728,103100,195781160,14470,14470,14470,14470,10
20230728,103000,195636460,14470,14450,14470,14450,38
20230728,102900,195086660,14440,14440,14440,14440,382
20230728,102800,189570580,14420,14420,14420,14420,462
20230728,102700,182908540,14420,14420,14420,14420,0
20230728,102600,182908540,14420,14420,14420,14420,45
20230728,102500,182259640,14400,14400,14400,14400,54
20230728,102400,181482040,14400,14400,14400,14400,0
20230728,102300,181482040,14400,14380,14400,14380,116
20230728,102200,179812120,14380,14380,14380,14380,0
20230728,102100,179812120,14380,14380,14380,14380,1
20230728,102000,179797740,14390,14390,14390,14390,0
20230728,101900,179797740,14390,14390,14390,14390,44
20230728,101800,179164580,14360,14360,14360,14360,0
20230728,101700,179164580,14360,14350,14360,14350,542
20230728,101600,171382460,14330,14330,14330,14260,422
20230728,101500,165335270,14330,14330,14330,14330,2
20230728,101400,165306610,14330,14330,14330,14330,0
20230728,101300,165306610,14330,14330,14330,14330,30
20230728,101200,164876710,14340,14300,14340,14300,195
20230728,101100,162080960,14300,14300,14300,14300,42
20230728,101000,161480360,14250,14280,14280,14250,232
20230728,100900,158173910,14280,14270,14280,14270,219
20230728,100800,155046840,14250,14250,14250,14250,1
20230728,100700,155032590,14250,14250,14260,14250,465
20230728,100600,148406290,14250,14250,14250,14200,163
20230728,100500,146085090,14190,14190,14190,14190,26
20230728,100400,145716150,14250,14250,14250,14190,111
20230728,100300,144134640,14170,14170,14170,14170,50
20230728,100200,143426140,14170,14190,14190,14170,1746
20230728,100100,118683960,14170,14200,14250,14170,22
20230728,100000,118371100,14270,14270,14270,14270,2
20230728,095900,118342560,14270,14270,14270,14270,44
20230728,095800,117714680,14270,14270,14270,14270,0
20230728,095700,117714680,14270,14270,14270,14270,21
20230728,095600,117415010,14290,14290,14290,14290,48
20230728,095500,116729090,14290,14290,14290,14290,4
20230728,095400,116671930,14300,14300,14300,14300,1
20230728,095300,116657630,14190,14190,14190,14190,1001
20230728,095200,102453440,14080,14290,14300,14080,1545
20230728,095100,80602740,14280,14280,14280,14210,371
20230728,095000,75325870,14300,14300,14300,14300,1
20230728,094900,75311570,14300,14300,14300,14300,45
20230728,094800,74668070,14220,14290,14290,14220,501
20230728,094700,67532970,14300,14300,14300,14300,0
20230728,094600,67532970,14300,14300,14300,14300,1
20230728,094500,67518670,14340,14340,14340,14340,175
20230728,094400,65009170,14330,14330,14330,14330,0
20230728,094300,65009170,14330,14330,14330,14330,1
20230728,094200,64994840,14330,14330,14330,14330,43
20230728,094100,64378650,14340,14340,14340,14340,1
20230728,094000,64364310,14340,14310,14340,14270,161
20230728,093900,62065510,14330,14330,14330,14330,44
20230728,093800,61434990,14330,14330,14330,14330,0
20230728,093700,61434990,14330,14330,14330,14330,1
20230728,093600,61420660,14330,14330,14330,14330,1
20230728,093500,61406330,14330,14300,14330,14300,47
20230728,093400,60732880,14310,14330,14330,14310,3
20230728,093300,60689920,14330,14330,14330,14330,1
20230728,093200,60675590,14330,14310,14340,14310,46
20230728,093100,60016420,14270,14270,14270,14270,0
20230728,093000,60016420,14270,14270,14270,14270,20
20230728,092900,59731020,14270,14340,14340,14270,65
20230728,092800,58800330,14340,14340,14340,14340,0
20230728,092700,58800330,14340,14340,14340,14340,1
20230728,092600,58785990,14340,14260,14340,14210,371
20230728,092500,53506680,14260,14360,14360,14250,82
20230728,092400,52333020,14340,14270,14340,14260,3
20230728,092300,52290150,14350,14350,14350,14340,7
20230728,092200,52189730,14340,14250,14340,14250,2
20230728,092100,52161140,14270,14270,14270,14270,128
20230728,092000,50334580,14240,14350,14350,14240,580
20230728,091900,42040310,14370,14370,14370,14340,17
20230728,091800,41796070,14380,14380,14380,14380,1
20230728,091700,41781690,14380,14380,14380,14380,20
20230728,091600,41494090,14380,14380,14380,14380,10
20230728,091500,41350290,14400,14400,14400,14400,50
20230728,091400,40630290,14390,14390,14390,14390,90
20230728,091300,39335190,14390,14300,14390,14300,112
20230728,091200,37732600,14290,14260,14290,14260,785
20230728,091100,26525350,14210,14280,14280,14210,11
20230728,091000,26368970,14280,14290,14290,14280,54
20230728,090900,25597810,14200,14220,14220,14200,657
20230728,090800,16264950,14220,14220,14220,14210,133
20230728,090700,14374130,14220,14300,14300,14220,468
20230728,090600,7702050,14320,14350,14350,14320,258
20230728,090500,4003850,14480,14480,14480,14480,13
20230728,090400,3815610,14330,14480,14480,14330,6
20230728,090300,3728880,14490,14490,14490,14490,0
20230728,090200,3728880,14490,14490,14490,14490,0
20230728,090100,3728880,14490,14490,14490,14490,7
20230728,090000,3627450,14500,14450,14500,14450,251