KissMeData/377740/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204800,990119800,5660,5660,5660,5660,7369
20230728,204700,990119800,5660,5660,5660,5660,0
20230728,204600,990119800,5660,5660,5660,5660,0
20230728,204500,990119800,5660,5660,5660,5660,0
20230728,204400,990119800,5660,5660,5660,5660,0
20230728,204300,990119800,5660,5660,5660,5660,0
20230728,204200,990119800,5660,5660,5660,5660,0
20230728,204100,990119800,5660,5660,5660,5660,0
20230728,204000,990119800,5660,5660,5660,5660,0
20230728,203900,990119800,5660,5660,5660,5660,0
20230728,203800,990119800,5660,5660,5660,5660,0
20230728,203700,990119800,5660,5660,5660,5660,0
20230728,203600,990119800,5660,5660,5660,5660,0
20230728,203500,990119800,5660,5660,5660,5660,0
20230728,203400,990119800,5660,5660,5660,5660,0
20230728,203300,990119800,5660,5660,5660,5660,0
20230728,203200,990119800,5660,5660,5660,5660,0
20230728,203100,990119800,5660,5660,5660,5660,0
20230728,203000,990119800,5660,5660,5660,5660,0
20230728,202900,990119800,5660,5660,5660,5660,0
20230728,202800,990119800,5660,5660,5660,5660,0
20230728,202700,990119800,5660,5660,5660,5660,0
20230728,202600,990119800,5660,5660,5660,5660,0
20230728,202500,990119800,5660,5660,5660,5660,0
20230728,202400,990119800,5660,5660,5660,5660,0
20230728,202300,990119800,5660,5660,5660,5660,0
20230728,202200,990119800,5660,5660,5660,5660,0
20230728,202100,990119800,5660,5660,5660,5660,0
20230728,202000,990119800,5660,5660,5660,5660,0
20230728,201900,990119800,5660,5660,5660,5660,0
20230728,201800,990119800,5660,5660,5660,5660,7369
20230728,201700,990119800,5660,5660,5660,5660,0
20230728,201600,990119800,5660,5660,5660,5660,0
20230728,201500,990119800,5660,5660,5660,5660,0
20230728,201400,990119800,5660,5660,5660,5660,0
20230728,201300,990119800,5660,5660,5660,5660,0
20230728,201200,990119800,5660,5660,5660,5660,0
20230728,201100,990119800,5660,5660,5660,5660,0
20230728,201000,990119800,5660,5660,5660,5660,0
20230728,200900,990119800,5660,5660,5660,5660,0
20230728,200800,990119800,5660,5660,5660,5660,0
20230728,200700,990119800,5660,5660,5660,5660,0
20230728,200600,990119800,5660,5660,5660,5660,0
20230728,200500,990119800,5660,5660,5660,5660,0
20230728,200400,990119800,5660,5660,5660,5660,0
20230728,200300,990119800,5660,5660,5660,5660,0
20230728,200200,990119800,5660,5660,5660,5660,0
20230728,200100,990119800,5660,5660,5660,5660,0
20230728,200000,990119800,5660,5660,5660,5660,0
20230728,195900,990119800,5660,5660,5660,5660,0
20230728,195800,990119800,5660,5660,5660,5660,0
20230728,195700,990119800,5660,5660,5660,5660,0
20230728,195600,990119800,5660,5660,5660,5660,0
20230728,195500,990119800,5660,5660,5660,5660,0
20230728,195400,990119800,5660,5660,5660,5660,0
20230728,195300,990119800,5660,5660,5660,5660,0
20230728,195200,990119800,5660,5660,5660,5660,0
20230728,195100,990119800,5660,5660,5660,5660,0
20230728,195000,990119800,5660,5660,5660,5660,0
20230728,194900,990119800,5660,5660,5660,5660,0
20230728,194800,990119800,5660,5660,5660,5660,7369
20230728,194700,990119800,5660,5660,5660,5660,0
20230728,194600,990119800,5660,5660,5660,5660,0
20230728,194500,990119800,5660,5660,5660,5660,0
20230728,194400,990119800,5660,5660,5660,5660,0
20230728,194300,990119800,5660,5660,5660,5660,0
20230728,194200,990119800,5660,5660,5660,5660,0
20230728,194100,990119800,5660,5660,5660,5660,0
20230728,194000,990119800,5660,5660,5660,5660,0
20230728,193900,990119800,5660,5660,5660,5660,0
20230728,193800,990119800,5660,5660,5660,5660,0
20230728,193700,990119800,5660,5660,5660,5660,0
20230728,193600,990119800,5660,5660,5660,5660,0
20230728,193500,990119800,5660,5660,5660,5660,0
20230728,193400,990119800,5660,5660,5660,5660,0
20230728,193300,990119800,5660,5660,5660,5660,0
20230728,193200,990119800,5660,5660,5660,5660,0
20230728,193100,990119800,5660,5660,5660,5660,0
20230728,193000,990119800,5660,5660,5660,5660,0
20230728,192900,990119800,5660,5660,5660,5660,0
20230728,192800,990119800,5660,5660,5660,5660,0
20230728,192700,990119800,5660,5660,5660,5660,0
20230728,192600,990119800,5660,5660,5660,5660,0
20230728,192500,990119800,5660,5660,5660,5660,0
20230728,192400,990119800,5660,5660,5660,5660,0
20230728,192300,990119800,5660,5660,5660,5660,0
20230728,192200,990119800,5660,5660,5660,5660,0
20230728,192100,990119800,5660,5660,5660,5660,0
20230728,192000,990119800,5660,5660,5660,5660,0
20230728,191900,990119800,5660,5660,5660,5660,0
20230728,191800,990119800,5660,5660,5660,5660,7369
20230728,191700,990119800,5660,5660,5660,5660,0
20230728,191600,990119800,5660,5660,5660,5660,0
20230728,191500,990119800,5660,5660,5660,5660,0
20230728,191400,990119800,5660,5660,5660,5660,0
20230728,191300,990119800,5660,5660,5660,5660,0
20230728,191200,990119800,5660,5660,5660,5660,0
20230728,191100,990119800,5660,5660,5660,5660,0
20230728,191000,990119800,5660,5660,5660,5660,0
20230728,190900,990119800,5660,5660,5660,5660,0
20230728,190800,990119800,5660,5660,5660,5660,0
20230728,190700,990119800,5660,5660,5660,5660,0
20230728,190600,990119800,5660,5660,5660,5660,0
20230728,190500,990119800,5660,5660,5660,5660,0
20230728,190400,990119800,5660,5660,5660,5660,0
20230728,190300,990119800,5660,5660,5660,5660,0
20230728,190200,990119800,5660,5660,5660,5660,0
20230728,190100,990119800,5660,5660,5660,5660,0
20230728,190000,990119800,5660,5660,5660,5660,0
20230728,185900,990119800,5660,5660,5660,5660,0
20230728,185800,990119800,5660,5660,5660,5660,0
20230728,185700,990119800,5660,5660,5660,5660,0
20230728,185600,990119800,5660,5660,5660,5660,0
20230728,185500,990119800,5660,5660,5660,5660,0
20230728,185400,990119800,5660,5660,5660,5660,0
20230728,185300,990119800,5660,5660,5660,5660,0
20230728,185200,990119800,5660,5660,5660,5660,0
20230728,185100,990119800,5660,5660,5660,5660,0
20230728,185000,990119800,5660,5660,5660,5660,0
20230728,184900,990119800,5660,5660,5660,5660,0
20230728,184800,990119800,5660,5660,5660,5660,7369
20230728,184700,990119800,5660,5660,5660,5660,0
20230728,184600,990119800,5660,5660,5660,5660,0
20230728,184500,990119800,5660,5660,5660,5660,0
20230728,184400,990119800,5660,5660,5660,5660,0
20230728,184300,990119800,5660,5660,5660,5660,0
20230728,184200,990119800,5660,5660,5660,5660,0
20230728,184100,990119800,5660,5660,5660,5660,0
20230728,184000,990119800,5660,5660,5660,5660,0
20230728,183900,990119800,5660,5660,5660,5660,0
20230728,183800,990119800,5660,5660,5660,5660,0
20230728,183700,990119800,5660,5660,5660,5660,0
20230728,183600,990119800,5660,5660,5660,5660,0
20230728,183500,990119800,5660,5660,5660,5660,0
20230728,183400,990119800,5660,5660,5660,5660,0
20230728,183300,990119800,5660,5660,5660,5660,0
20230728,183200,990119800,5660,5660,5660,5660,0
20230728,183100,990119800,5660,5660,5660,5660,0
20230728,183000,990119800,5660,5660,5660,5660,0
20230728,182900,990119800,5660,5660,5660,5660,0
20230728,182800,990119800,5660,5660,5660,5660,0
20230728,182700,990119800,5660,5660,5660,5660,0
20230728,182600,990119800,5660,5660,5660,5660,0
20230728,182500,990119800,5660,5660,5660,5660,0
20230728,182400,990119800,5660,5660,5660,5660,0
20230728,182300,990119800,5660,5660,5660,5660,0
20230728,182200,990119800,5660,5660,5660,5660,0
20230728,182100,990119800,5660,5660,5660,5660,0
20230728,182000,990119800,5660,5660,5660,5660,0
20230728,181900,990119800,5660,5660,5660,5660,0
20230728,181800,990119800,5660,5660,5660,5660,7369
20230728,181700,990119800,5660,5660,5660,5660,0
20230728,181600,990119800,5660,5660,5660,5660,0
20230728,181500,990119800,5660,5660,5660,5660,0
20230728,181400,990119800,5660,5660,5660,5660,0
20230728,181300,990119800,5660,5660,5660,5660,0
20230728,181200,990119800,5660,5660,5660,5660,0
20230728,181100,990119800,5660,5660,5660,5660,0
20230728,181000,990119800,5660,5660,5660,5660,0
20230728,180900,990119800,5660,5660,5660,5660,0
20230728,180800,990119800,5660,5660,5660,5660,0
20230728,180700,990119800,5660,5660,5660,5660,0
20230728,180600,990119800,5660,5660,5660,5660,0
20230728,180500,990119800,5660,5660,5660,5660,0
20230728,180400,990119800,5660,5660,5660,5660,0
20230728,180300,990119800,5660,5660,5660,5660,0
20230728,180200,990119800,5660,5660,5660,5660,0
20230728,180100,990119800,5660,5660,5660,5660,0
20230728,180000,990119800,5660,5660,5660,5660,0
20230728,175900,990119800,5660,5660,5660,5660,0
20230728,175800,990119800,5660,5660,5660,5660,0
20230728,175700,990119800,5660,5660,5660,5660,0
20230728,175600,990119800,5660,5660,5660,5660,0
20230728,175500,990119800,5660,5660,5660,5660,0
20230728,175400,990119800,5660,5660,5660,5660,0
20230728,175300,990119800,5660,5660,5660,5660,0
20230728,175200,990119800,5660,5660,5660,5660,0
20230728,175100,990119800,5660,5660,5660,5660,0
20230728,175000,990119800,5660,5660,5660,5660,0
20230728,174900,990119800,5660,5660,5660,5660,0
20230728,174800,990119800,5660,5660,5660,5660,7369
20230728,174700,990119800,5660,5660,5660,5660,0
20230728,174600,990119800,5660,5660,5660,5660,0
20230728,174500,990119800,5660,5660,5660,5660,0
20230728,174400,990119800,5660,5660,5660,5660,0
20230728,174300,990119800,5660,5660,5660,5660,0
20230728,174200,990119800,5660,5660,5660,5660,0
20230728,174100,990119800,5660,5660,5660,5660,0
20230728,174000,990119800,5660,5660,5660,5660,0
20230728,173900,990119800,5660,5660,5660,5660,0
20230728,173800,990119800,5660,5660,5660,5660,0
20230728,173700,990119800,5660,5660,5660,5660,0
20230728,173600,990119800,5660,5660,5660,5660,0
20230728,173500,990119800,5660,5660,5660,5660,0
20230728,173400,990119800,5660,5660,5660,5660,0
20230728,173300,990119800,5660,5660,5660,5660,0
20230728,173200,990119800,5660,5660,5660,5660,0
20230728,173100,990119800,5660,5660,5660,5660,0
20230728,173000,990119800,5660,5660,5660,5660,0
20230728,172900,990119800,5660,5660,5660,5660,0
20230728,172800,990119800,5660,5660,5660,5660,0
20230728,172700,990119800,5660,5660,5660,5660,0
20230728,172600,990119800,5660,5660,5660,5660,0
20230728,172500,990119800,5660,5660,5660,5660,0
20230728,172400,990119800,5660,5660,5660,5660,0
20230728,172300,990119800,5660,5660,5660,5660,0
20230728,172200,990119800,5660,5660,5660,5660,0
20230728,172100,990119800,5660,5660,5660,5660,0
20230728,172000,990119800,5660,5660,5660,5660,0
20230728,171900,990119800,5660,5660,5660,5660,0
20230728,171800,990119800,5660,5660,5660,5660,7369
20230728,171700,990119800,5660,5660,5660,5660,0
20230728,171600,990119800,5660,5660,5660,5660,0
20230728,171500,990119800,5660,5660,5660,5660,0
20230728,171400,990119800,5660,5660,5660,5660,0
20230728,171300,990119800,5660,5660,5660,5660,0
20230728,171200,990119800,5660,5660,5660,5660,0
20230728,171100,990119800,5660,5660,5660,5660,0
20230728,171000,990119800,5660,5660,5660,5660,0
20230728,170900,990119800,5660,5660,5660,5660,0
20230728,170800,990119800,5660,5660,5660,5660,0
20230728,170700,990119800,5660,5660,5660,5660,0
20230728,170600,990119800,5660,5660,5660,5660,0
20230728,170500,990119800,5660,5660,5660,5660,0
20230728,170400,990119800,5660,5660,5660,5660,0
20230728,170300,990119800,5660,5660,5660,5660,0
20230728,170200,990119800,5660,5660,5660,5660,0
20230728,170100,990119800,5660,5660,5660,5660,0
20230728,170000,990119800,5660,5660,5660,5660,0
20230728,165900,990119800,5660,5660,5660,5660,0
20230728,165800,990119800,5660,5660,5660,5660,0
20230728,165700,990119800,5660,5660,5660,5660,0
20230728,165600,990119800,5660,5660,5660,5660,0
20230728,165500,990119800,5660,5660,5660,5660,0
20230728,165400,990119800,5660,5660,5660,5660,0
20230728,165300,990119800,5660,5660,5660,5660,0
20230728,165200,990119800,5660,5660,5660,5660,0
20230728,165100,990119800,5660,5660,5660,5660,0
20230728,165000,990119800,5660,5660,5660,5660,0
20230728,164900,990119800,5660,5660,5660,5660,0
20230728,164800,990119800,5660,5660,5660,5660,7369
20230728,164700,990119800,5660,5660,5660,5660,0
20230728,164600,990119800,5660,5660,5660,5660,0
20230728,164500,990119800,5660,5660,5660,5660,0
20230728,164400,990119800,5660,5660,5660,5660,0
20230728,164300,990119800,5660,5660,5660,5660,0
20230728,164200,990119800,5660,5660,5660,5660,0
20230728,164100,990119800,5660,5660,5660,5660,0
20230728,164000,990119800,5660,5660,5660,5660,0
20230728,163900,990119800,5660,5660,5660,5660,0
20230728,163800,990119800,5660,5660,5660,5660,0
20230728,163700,990119800,5660,5660,5660,5660,0
20230728,163600,990119800,5660,5660,5660,5660,0
20230728,163500,990119800,5660,5660,5660,5660,0
20230728,163400,990119800,5660,5660,5660,5660,0
20230728,163300,990119800,5660,5660,5660,5660,0
20230728,163200,990119800,5660,5660,5660,5660,0
20230728,163100,990119800,5660,5660,5660,5660,0
20230728,163000,990119800,5660,5660,5660,5660,0
20230728,162900,990119800,5660,5660,5660,5660,0
20230728,162800,990119800,5660,5660,5660,5660,0
20230728,162700,990119800,5660,5660,5660,5660,0
20230728,162600,990119800,5660,5660,5660,5660,0
20230728,162500,990119800,5660,5660,5660,5660,0
20230728,162400,990119800,5660,5660,5660,5660,0
20230728,162300,990119800,5660,5660,5660,5660,0
20230728,162200,990119800,5660,5660,5660,5660,0
20230728,162100,990119800,5660,5660,5660,5660,0
20230728,162000,990119800,5660,5660,5660,5660,0
20230728,161900,990119800,5660,5660,5660,5660,0
20230728,161800,990119800,5660,5660,5660,5660,7369
20230728,161700,990119800,5660,5660,5660,5660,0
20230728,161600,990119800,5660,5660,5660,5660,0
20230728,161500,990119800,5660,5660,5660,5660,0
20230728,161400,990119800,5660,5660,5660,5660,0
20230728,161300,990119800,5660,5660,5660,5660,0
20230728,161200,990119800,5660,5660,5660,5660,0
20230728,161100,990119800,5660,5660,5660,5660,0
20230728,161000,990119800,5660,5660,5660,5660,0
20230728,160900,990119800,5660,5660,5660,5660,0
20230728,160800,990119800,5660,5660,5660,5660,0
20230728,160700,990119800,5660,5660,5660,5660,0
20230728,160600,990119800,5660,5660,5660,5660,0
20230728,160500,990119800,5660,5660,5660,5660,0
20230728,160400,990119800,5660,5660,5660,5660,0
20230728,160300,990119800,5660,5660,5660,5660,0
20230728,160200,990119800,5660,5660,5660,5660,0
20230728,160100,990119800,5660,5660,5660,5660,0
20230728,160000,990119800,5660,5660,5660,5660,0
20230728,155900,990119800,5660,5660,5660,5660,0
20230728,155800,990119800,5660,5660,5660,5660,0
20230728,155700,990119800,5660,5660,5660,5660,0
20230728,155600,990119800,5660,5660,5660,5660,0
20230728,155500,990119800,5660,5660,5660,5660,0
20230728,155400,990119800,5660,5660,5660,5660,0
20230728,155300,990119800,5660,5660,5660,5660,0
20230728,155200,990119800,5660,5660,5660,5660,0
20230728,155100,990119800,5660,5660,5660,5660,0
20230728,155000,990119800,5660,5660,5660,5660,0
20230728,154900,990119800,5660,5660,5660,5660,0
20230728,154800,990119800,5660,5660,5660,5660,7369
20230728,154700,990119800,5660,5660,5660,5660,0
20230728,154600,990119800,5660,5660,5660,5660,0
20230728,154500,990119800,5660,5660,5660,5660,0
20230728,154400,990119800,5660,5660,5660,5660,0
20230728,154300,990119800,5660,5660,5660,5660,0
20230728,154200,990119800,5660,5660,5660,5660,0
20230728,154100,990119800,5660,5660,5660,5660,0
20230728,154000,990119800,5660,5660,5660,5660,0
20230728,153900,990119800,5660,5660,5660,5660,0
20230728,153800,990119800,5660,5660,5660,5660,0
20230728,153700,990119800,5660,5660,5660,5660,0
20230728,153600,990119800,5660,5660,5660,5660,0
20230728,153500,990119800,5660,5660,5660,5660,0
20230728,153400,990119800,5660,5660,5660,5660,0
20230728,153300,990119800,5660,5660,5660,5660,0
20230728,153200,990119800,5660,5660,5660,5660,0
20230728,153100,990119800,5660,5660,5660,5660,0
20230728,153000,990119800,5660,5660,5660,5660,7369
20230728,152900,948411260,5670,5670,5670,5670,0
20230728,152800,948411260,5670,5670,5670,5670,0
20230728,152700,948411260,5670,5670,5670,5670,0
20230728,152600,948411260,5670,5670,5670,5670,0
20230728,152500,948411260,5670,5670,5670,5670,0
20230728,152400,948411260,5670,5670,5670,5670,0
20230728,152300,948411260,5670,5670,5670,5670,0
20230728,152200,948411260,5670,5670,5670,5670,0
20230728,152100,948411260,5670,5670,5670,5670,0
20230728,152000,948411260,5670,5670,5670,5670,0
20230728,151900,948411260,5670,5660,5670,5630,3502
20230728,151800,928563960,5650,5660,5670,5630,2613
20230728,151700,913755850,5660,5660,5670,5650,5041
20230728,151600,885204890,5660,5630,5670,5630,7788
20230728,151500,841176410,5640,5650,5650,5630,400
20230728,151400,838921950,5640,5650,5650,5640,1739
20230728,151300,829109240,5650,5650,5650,5650,2149
20230728,151200,816967390,5650,5630,5650,5630,4253
20230728,151100,792970550,5630,5630,5640,5630,1307
20230728,151000,785607650,5630,5630,5630,5630,37
20230728,150900,785399340,5630,5630,5640,5630,223
20230728,150800,784143150,5640,5640,5640,5620,1219
20230728,150700,777277810,5640,5630,5640,5630,2824
20230728,150600,761378310,5630,5610,5630,5610,3452
20230728,150500,741981790,5610,5620,5620,5610,107
20230728,150400,741380820,5620,5610,5620,5610,86
20230728,150300,740897650,5610,5610,5610,5610,38
20230728,150200,740684470,5610,5610,5610,5610,70
20230728,150100,740291770,5620,5600,5620,5600,641
20230728,150000,736699350,5620,5610,5620,5610,1146
20230728,145900,730263150,5610,5610,5610,5600,261
20230728,145800,728799450,5610,5610,5610,5610,70
20230728,145700,728406750,5610,5600,5610,5600,1603
20230728,145600,719421720,5610,5610,5620,5610,46
20230728,145500,719163650,5610,5620,5620,5610,120
20230728,145400,718489750,5620,5610,5620,5610,148
20230728,145300,717658260,5620,5620,5620,5620,70
20230728,145200,717264860,5620,5620,5620,5620,70
20230728,145100,716871460,5620,5620,5620,5620,70
20230728,145000,716478060,5620,5620,5620,5620,74
20230728,144900,716062180,5620,5620,5620,5620,70
20230728,144800,715668780,5620,5620,5620,5620,36
20230728,144700,715466460,5620,5620,5620,5620,36
20230728,144600,715264140,5620,5610,5620,5600,692
20230728,144500,711387900,5620,5620,5620,5620,40
20230728,144400,711163100,5620,5620,5620,5620,0
20230728,144300,711163100,5620,5620,5620,5620,1206
20230728,144200,704385380,5620,5620,5630,5610,1602
20230728,144100,695380260,5620,5620,5620,5620,1
20230728,144000,695374640,5610,5600,5620,5600,3420
20230728,143900,676205520,5600,5600,5600,5600,0
20230728,143800,676205520,5600,5570,5600,5570,10
20230728,143700,676149790,5600,5600,5600,5570,535
20230728,143600,673161780,5600,5600,5600,5600,51
20230728,143500,672876180,5600,5600,5600,5600,34
20230728,143400,672685780,5600,5600,5600,5600,1
20230728,143300,672680180,5600,5590,5600,5590,1378
20230728,143200,664968150,5590,5580,5590,5580,542
20230728,143100,661939310,5580,5580,5580,5580,38
20230728,143000,661727270,5580,5580,5580,5580,70
20230728,142900,661336670,5580,5580,5580,5580,70
20230728,142800,660946070,5580,5580,5580,5580,34
20230728,142700,660756350,5580,5580,5580,5580,45
20230728,142600,660505250,5580,5550,5580,5550,4270
20230728,142500,636761700,5550,5560,5560,5550,51
20230728,142400,636478640,5550,5560,5560,5550,408
20230728,142300,634210990,5560,5560,5560,5560,0
20230728,142200,634210990,5560,5560,5560,5560,1
20230728,142100,634205430,5540,5540,5540,5540,81
20230728,142000,633756690,5560,5550,5560,5550,1001
20230728,141900,628191760,5540,5540,5540,5540,112
20230728,141800,627571280,5560,5550,5560,5550,1000
20230728,141700,622012190,5540,5540,5540,5540,81
20230728,141600,621563450,5530,5530,5530,5530,1
20230728,141500,621557920,5560,5530,5560,5530,1131
20230728,141400,615276730,5540,5550,5550,5540,56
20230728,141300,614966470,5540,5540,5540,5540,1434
20230728,141200,607022110,5540,5540,5540,5540,81
20230728,141100,606573370,5540,5540,5540,5540,2240
20230728,141000,594163770,5540,5540,5540,5540,0
20230728,140900,594163770,5540,5540,5540,5540,38
20230728,140800,593953250,5540,5540,5540,5540,0
20230728,140700,593953250,5540,5560,5560,5540,89
20230728,140600,593460100,5560,5560,5560,5560,2
20230728,140500,593448980,5560,5560,5560,5560,2
20230728,140400,593437860,5560,5560,5560,5560,0
20230728,140300,593437860,5560,5540,5560,5540,1082
20230728,140200,587429100,5550,5550,5550,5550,1
20230728,140100,587423550,5530,5530,5530,5530,119
20230728,140000,586765480,5560,5560,5560,5560,0
20230728,135900,586765480,5560,5540,5560,5540,2974
20230728,135800,570261820,5540,5540,5540,5540,50
20230728,135700,569984820,5550,5550,5550,5550,3
20230728,135600,569968170,5540,5540,5540,5540,0
20230728,135500,569968170,5540,5540,5540,5540,1533
20230728,135400,561475350,5540,5540,5540,5540,0
20230728,135300,561475350,5540,5540,5540,5540,1
20230728,135200,561469810,5540,5550,5550,5540,383
20230728,135100,559344990,5550,5550,5550,5550,310
20230728,135000,557624490,5560,5560,5560,5560,0
20230728,134900,557624490,5560,5560,5560,5560,1
20230728,134800,557618930,5550,5550,5550,5550,9
20230728,134700,557568980,5560,5560,5560,5560,1
20230728,134600,557563420,5550,5550,5550,5550,489
20230728,134500,554849470,5550,5550,5560,5550,1802
20230728,134400,544840530,5540,5540,5540,5540,38
20230728,134300,544630010,5540,5540,5540,5540,21
20230728,134200,544513670,5540,5540,5540,5540,14
20230728,134100,544436110,5530,5540,5540,5530,106
20230728,134000,543849680,5540,5540,5540,5540,0
20230728,133900,543849680,5540,5540,5540,5540,0
20230728,133800,543849680,5540,5540,5540,5540,51
20230728,133700,543567140,5530,5530,5530,5530,0
20230728,133600,543567140,5530,5530,5530,5530,82
20230728,133500,543113680,5530,5530,5530,5530,38
20230728,133400,542903540,5540,5540,5540,5540,50
20230728,133300,542626540,5530,5530,5530,5530,194
20230728,133200,541553720,5530,5530,5530,5530,0
20230728,133100,541553720,5530,5530,5530,5530,38
20230728,133000,541343580,5530,5530,5530,5530,0
20230728,132900,541343580,5530,5530,5530,5530,2058
20230728,132800,529962840,5530,5530,5530,5530,0
20230728,132700,529962840,5530,5530,5530,5530,0
20230728,132600,529962840,5530,5530,5530,5530,38
20230728,132500,529752700,5530,5530,5530,5530,0
20230728,132400,529752700,5530,5530,5530,5530,0
20230728,132300,529752700,5530,5530,5530,5530,2
20230728,132200,529741640,5530,5530,5530,5530,81
20230728,132100,529293710,5550,5550,5550,5550,20
20230728,132000,529182710,5550,5550,5550,5550,0
20230728,131900,529182710,5550,5550,5550,5550,1
20230728,131800,529177160,5530,5540,5540,5530,126
20230728,131700,528480360,5550,5550,5550,5550,10
20230728,131600,528424860,5550,5540,5550,5540,117
20230728,131500,527776050,5530,5540,5540,5530,89
20230728,131400,527283870,5530,5530,5530,5530,0
20230728,131300,527283870,5530,5540,5540,5530,1250
20230728,131200,520359940,5550,5550,5550,5550,0
20230728,131100,520359940,5550,5550,5550,5550,112
20230728,131000,519738340,5540,5540,5540,5540,150
20230728,130900,518907340,5540,5540,5540,5540,0
20230728,130800,518907340,5540,5540,5540,5540,0
20230728,130700,518907340,5540,5540,5540,5540,0
20230728,130600,518907340,5540,5540,5540,5540,119
20230728,130500,518248080,5550,5550,5550,5550,0
20230728,130400,518248080,5550,5550,5550,5550,0
20230728,130300,518248080,5550,5550,5550,5550,0
20230728,130200,518248080,5550,5550,5550,5550,190
20230728,130100,517193580,5540,5540,5540,5540,0
20230728,130000,517193580,5540,5540,5540,5540,76
20230728,125900,516772540,5550,5550,5550,5550,11
20230728,125800,516711490,5550,5540,5550,5540,48
20230728,125700,516445470,5550,5550,5550,5550,20
20230728,125600,516334470,5530,5530,5530,5530,0
20230728,125500,516334470,5530,5550,5550,5530,5
20230728,125400,516306760,5530,5540,5540,5530,82
20230728,125300,515853290,5530,5530,5530,5530,32
20230728,125200,515676330,5530,5530,5530,5530,0
20230728,125100,515676330,5530,5540,5540,5530,41
20230728,125000,515449570,5530,5530,5530,5530,0
20230728,124900,515449570,5530,5530,5530,5530,99
20230728,124800,514902100,5560,5560,5560,5560,1
20230728,124700,514896540,5540,5530,5550,5530,97
20230728,124600,514360070,5530,5550,5550,5530,2570
20230728,124500,500115700,5550,5550,5550,5550,0
20230728,124400,500115700,5550,5550,5550,5550,15
20230728,124300,500032450,5550,5550,5550,5550,10
20230728,124200,499976950,5550,5550,5550,5550,11
20230728,124100,499915900,5560,5560,5560,5560,0
20230728,124000,499915900,5560,5560,5560,5560,0
20230728,123900,499915900,5560,5550,5560,5550,55
20230728,123800,499610640,5550,5550,5550,5550,266
20230728,123700,498134340,5560,5560,5560,5560,1
20230728,123600,498128780,5550,5560,5560,5550,94
20230728,123500,497606520,5560,5560,5560,5560,0
20230728,123400,497606520,5560,5560,5560,5560,60
20230728,123300,497272920,5550,5560,5560,5550,82
20230728,123200,496817810,5550,5560,5560,5550,102
20230728,123100,496250700,5540,5540,5540,5540,0
20230728,123000,496250700,5540,5550,5560,5540,281
20230728,122900,494693930,5540,5540,5540,5540,0
20230728,122800,494693930,5540,5540,5540,5540,38
20230728,122700,494483410,5560,5560,5560,5560,0
20230728,122600,494483410,5560,5540,5560,5540,101
20230728,122500,493923850,5560,5550,5560,5540,83
20230728,122400,493464000,5560,5560,5560,5560,0
20230728,122300,493464000,5560,5560,5560,5560,0
20230728,122200,493464000,5560,5560,5560,5560,0
20230728,122100,493464000,5560,5560,5560,5560,0
20230728,122000,493464000,5560,5560,5560,5560,148
20230728,121900,492641120,5560,5560,5560,5560,0
20230728,121800,492641120,5560,5540,5560,5540,501
20230728,121700,489865560,5560,5560,5560,5560,0
20230728,121600,489865560,5560,5560,5560,5560,0
20230728,121500,489865560,5560,5560,5560,5560,0
20230728,121400,489865560,5560,5550,5560,5550,2000
20230728,121300,478757930,5530,5530,5530,5530,84
20230728,121200,478293410,5530,5540,5540,5530,247
20230728,121100,476927480,5540,5540,5540,5540,18
20230728,121000,476827760,5530,5530,5530,5530,1
20230728,120900,476822230,5530,5530,5530,5530,81
20230728,120800,476374300,5550,5550,5550,5550,1
20230728,120700,476368750,5560,5560,5560,5560,0
20230728,120600,476368750,5560,5560,5560,5560,0
20230728,120500,476368750,5560,5560,5560,5560,0
20230728,120400,476368750,5560,5560,5560,5560,0
20230728,120300,476368750,5560,5560,5560,5560,0
20230728,120200,476368750,5560,5560,5560,5560,0
20230728,120100,476368750,5560,5560,5560,5560,0
20230728,120000,476368750,5560,5560,5560,5560,0
20230728,115900,476368750,5560,5560,5560,5560,0
20230728,115800,476368750,5560,5540,5560,5540,1000
20230728,115700,470814470,5520,5520,5520,5520,41
20230728,115600,470588150,5520,5520,5520,5520,1
20230728,115500,470582630,5520,5520,5520,5520,162
20230728,115400,469688390,5520,5540,5540,5520,3994
20230728,115300,447621920,5540,5540,5540,5540,2
20230728,115200,447610840,5540,5540,5540,5540,154
20230728,115100,446757680,5530,5530,5530,5530,78
20230728,115000,446326340,5530,5530,5530,5530,2133
20230728,114900,434530850,5530,5530,5530,5530,0
20230728,114800,434530850,5530,5530,5530,5530,81
20230728,114700,434082920,5530,5530,5530,5530,38
20230728,114600,433872780,5540,5540,5540,5540,6
20230728,114500,433839540,5550,5540,5550,5540,3
20230728,114400,433822900,5540,5540,5540,5540,340
20230728,114300,431939300,5550,5550,5550,5550,0
20230728,114200,431939300,5550,5550,5550,5550,0
20230728,114100,431939300,5550,5540,5550,5540,39
20230728,114000,431723230,5540,5550,5550,5540,82
20230728,113900,431268940,5550,5550,5550,5550,0
20230728,113800,431268940,5550,5550,5550,5550,0
20230728,113700,431268940,5550,5550,5550,5550,24
20230728,113600,431135740,5540,5540,5540,5540,82
20230728,113500,430681460,5550,5550,5550,5550,0
20230728,113400,430681460,5550,5550,5550,5550,0
20230728,113300,430681460,5550,5550,5550,5550,1
20230728,113200,430675910,5550,5540,5560,5540,1002
20230728,113100,425111490,5530,5540,5540,5530,39
20230728,113000,424895810,5540,5540,5540,5540,31
20230728,112900,424724070,5550,5550,5550,5550,6
20230728,112800,424690770,5530,5530,5550,5530,2098
20230728,112700,413088810,5530,5530,5530,5530,300
20230728,112600,411429810,5530,5530,5530,5530,200
20230728,112500,410323810,5530,5550,5550,5530,39
20230728,112400,410108120,5530,5540,5540,5530,82
20230728,112300,409654650,5550,5550,5550,5550,1
20230728,112200,409649100,5560,5560,5560,5560,1
20230728,112100,409643540,5560,5530,5560,5530,1003
20230728,112000,404068610,5530,5540,5540,5530,50
20230728,111900,403791910,5540,5540,5540,5540,252
20230728,111800,402395830,5560,5560,5560,5560,0
20230728,111700,402395830,5560,5560,5560,5560,0
20230728,111600,402395830,5560,5560,5560,5560,0
20230728,111500,402395830,5560,5540,5560,5540,1000
20230728,111400,396842690,5530,5540,5540,5530,279
20230728,111300,395297820,5540,5540,5540,5540,20
20230728,111200,395187020,5530,5530,5530,5530,119
20230728,111100,394528950,5540,5540,5540,5540,0
20230728,111000,394528950,5540,5530,5540,5530,1127
20230728,110900,388295640,5540,5540,5540,5540,1
20230728,110800,388290100,5540,5540,5540,5540,2600
20230728,110700,373886100,5540,5550,5550,5540,169
20230728,110600,372949340,5540,5540,5540,5540,431
20230728,110500,370561600,5530,5530,5530,5530,140
20230728,110400,369787400,5530,5540,5540,5530,2801
20230728,110300,354297770,5540,5550,5550,5540,602
20230728,110200,350962670,5560,5530,5560,5530,2000
20230728,110100,339854510,5530,5530,5530,5530,1671
20230728,110000,330613880,5540,5540,5540,5540,61
20230728,105900,330275940,5530,5530,5530,5530,81
20230728,105800,329828010,5530,5530,5530,5530,81
20230728,105700,329380080,5550,5530,5550,5530,5
20230728,105600,329352370,5530,5530,5530,5530,152
20230728,105500,328511810,5530,5530,5530,5530,81
20230728,105400,328063880,5540,5540,5540,5540,10
20230728,105300,328008480,5540,5540,5540,5530,69
20230728,105200,327626600,5550,5550,5550,5550,0
20230728,105100,327626600,5550,5550,5550,5550,1
20230728,105000,327621050,5550,5550,5550,5550,0
20230728,104900,327621050,5550,5550,5550,5550,38
20230728,104800,327410150,5560,5560,5560,5560,100
20230728,104700,326854150,5560,5550,5560,5550,472
20230728,104600,324234530,5550,5530,5550,5530,39
20230728,104500,324018660,5530,5540,5540,5530,5137
20230728,104400,295591920,5540,5540,5540,5540,0
20230728,104300,295591920,5540,5540,5540,5540,1
20230728,104200,295586380,5540,5550,5560,5540,310
20230728,104100,293866350,5550,5560,5560,5550,100
20230728,104000,293311340,5550,5560,5560,5550,235
20230728,103900,292006550,5550,5560,5560,5550,39
20230728,103800,291790090,5560,5560,5560,5560,0
20230728,103700,291790090,5560,5560,5560,5560,5
20230728,103600,291762290,5560,5560,5560,5550,40
20230728,103500,291540270,5560,5550,5560,5550,306
20230728,103400,289841940,5550,5540,5550,5540,226
20230728,103300,288588850,5550,5550,5560,5550,301
20230728,103200,286918290,5550,5550,5550,5550,0
20230728,103100,286918290,5550,5550,5550,5550,11
20230728,103000,286857240,5550,5550,5550,5550,1
20230728,102900,286851690,5550,5550,5550,5550,8
20230728,102800,286807290,5550,5540,5550,5540,267
20230728,102700,285328080,5540,5550,5550,5530,3537
20230728,102600,265727620,5560,5560,5560,5560,3
20230728,102500,265710940,5570,5550,5570,5550,41
20230728,102400,265483330,5550,5560,5560,5550,1955
20230728,102300,254621980,5570,5570,5570,5570,200
20230728,102200,253507980,5570,5570,5570,5570,1081
20230728,102100,247486810,5570,5580,5590,5570,70
20230728,102000,247096580,5580,5580,5580,5580,72
20230728,101900,246694820,5590,5590,5590,5590,0
20230728,101800,246694820,5590,5590,5590,5590,163
20230728,101700,245783650,5590,5590,5590,5580,123
20230728,101600,245096460,5580,5580,5580,5580,0
20230728,101500,245096460,5580,5580,5580,5580,30
20230728,101400,244929060,5570,5580,5580,5570,25
20230728,101300,244789800,5600,5590,5600,5570,9
20230728,101200,244739550,5580,5580,5580,5580,0
20230728,101100,244739550,5580,5570,5580,5560,251
20230728,101000,243343430,5570,5560,5570,5560,1284
20230728,100900,236194550,5560,5570,5570,5560,150
20230728,100800,235360050,5570,5570,5570,5570,206
20230728,100700,234212630,5570,5570,5570,5570,658
20230728,100600,230547570,5570,5570,5570,5570,159
20230728,100500,229661940,5590,5590,5590,5590,0
20230728,100400,229661940,5590,5580,5590,5570,141
20230728,100300,228875750,5590,5580,5590,5580,21
20230728,100200,228758560,5580,5570,5580,5570,4
20230728,100100,228736270,5570,5570,5600,5570,1695
20230728,100000,219250990,5560,5580,5580,5560,311
20230728,095900,217519090,5600,5580,5600,5580,22
20230728,095800,217396310,5600,5580,5600,5580,38
20230728,095700,217184240,5580,5580,5580,5580,0
20230728,095600,217184240,5580,5580,5580,5580,0
20230728,095500,217184240,5580,5580,5580,5580,0
20230728,095400,217184240,5580,5580,5580,5580,220
20230728,095300,215956640,5610,5610,5610,5610,0
20230728,095200,215956640,5610,5610,5610,5610,50
20230728,095100,215676140,5600,5600,5600,5600,254
20230728,095000,214253740,5600,5560,5600,5560,2736
20230728,094900,199015390,5570,5570,5570,5570,59
20230728,094800,198686760,5590,5590,5590,5590,10
20230728,094700,198630860,5590,5590,5590,5570,711
20230728,094600,194670370,5590,5570,5590,5570,943
20230728,094500,189417660,5580,5580,5590,5580,21
20230728,094400,189300470,5570,5570,5570,5570,1
20230728,094300,189294900,5570,5570,5570,5570,38
20230728,094200,189083240,5590,5580,5590,5580,622
20230728,094100,185612470,5590,5580,5590,5580,24
20230728,094000,185478510,5570,5580,5580,5570,445
20230728,093900,182999810,5580,5580,5580,5580,0
20230728,093800,182999810,5580,5580,5580,5580,600
20230728,093700,179651810,5580,5570,5580,5570,51
20230728,093600,179367730,5580,5580,5580,5580,23
20230728,093500,179239390,5570,5580,5580,5570,60
20230728,093400,178905140,5580,5570,5580,5570,2001
20230728,093300,167756630,5560,5570,5580,5550,2179
20230728,093200,155658030,5570,5550,5580,5550,103
20230728,093100,155083560,5560,5560,5560,5560,13
20230728,093000,155011280,5550,5580,5580,5550,2056
20230728,092900,143600420,5540,5570,5580,5540,5915
20230728,092800,110759460,5570,5580,5580,5560,4702
20230728,092700,84551600,5590,5600,5620,5590,1278
20230728,092600,77402740,5600,5610,5640,5600,1499
20230728,092500,69005600,5610,5610,5610,5610,0
20230728,092400,69005600,5610,5640,5640,5610,11
20230728,092300,68943590,5610,5640,5640,5610,77
20230728,092200,68511060,5640,5640,5640,5640,0
20230728,092100,68511060,5640,5640,5640,5640,0
20230728,092000,68511060,5640,5620,5640,5620,243
20230728,091900,67141000,5590,5610,5620,5590,675
20230728,091800,63364390,5590,5590,5590,5590,740
20230728,091700,59227790,5590,5610,5610,5590,1428
20230728,091600,51221610,5620,5620,5620,5600,984
20230728,091500,45705130,5640,5640,5640,5640,1
20230728,091400,45699490,5610,5610,5640,5610,171
20230728,091300,44736130,5610,5620,5640,5610,534
20230728,091200,41732470,5620,5670,5670,5620,1370
20230728,091100,34015900,5680,5640,5680,5640,62
20230728,091000,33665280,5650,5680,5680,5650,13
20230728,090900,33591470,5680,5680,5680,5680,1
20230728,090800,33585790,5680,5690,5690,5640,43
20230728,090700,33343090,5690,5670,5690,5670,264
20230728,090600,31843720,5660,5610,5660,5610,1381
20230728,090500,24082450,5600,5590,5610,5590,254
20230728,090400,22662280,5590,5590,5590,5590,589
20230728,090300,19369770,5620,5610,5620,5590,330
20230728,090200,17522730,5620,5620,5620,5580,845
20230728,090100,12778020,5620,5620,5630,5620,943
20230728,090000,7473960,5620,5610,5660,5610,1321