KissMeData/448730/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205700,233732820,5060,5060,5060,5060,157
20230728,205600,233732820,5060,5060,5060,5060,0
20230728,205500,233732820,5060,5060,5060,5060,0
20230728,205400,233732820,5060,5060,5060,5060,0
20230728,205300,233732820,5060,5060,5060,5060,0
20230728,205200,233732820,5060,5060,5060,5060,0
20230728,205100,233732820,5060,5060,5060,5060,0
20230728,205000,233732820,5060,5060,5060,5060,0
20230728,204900,233732820,5060,5060,5060,5060,0
20230728,204800,233732820,5060,5060,5060,5060,0
20230728,204700,233732820,5060,5060,5060,5060,0
20230728,204600,233732820,5060,5060,5060,5060,0
20230728,204500,233732820,5060,5060,5060,5060,0
20230728,204400,233732820,5060,5060,5060,5060,0
20230728,204300,233732820,5060,5060,5060,5060,0
20230728,204200,233732820,5060,5060,5060,5060,0
20230728,204100,233732820,5060,5060,5060,5060,0
20230728,204000,233732820,5060,5060,5060,5060,0
20230728,203900,233732820,5060,5060,5060,5060,0
20230728,203800,233732820,5060,5060,5060,5060,0
20230728,203700,233732820,5060,5060,5060,5060,0
20230728,203600,233732820,5060,5060,5060,5060,0
20230728,203500,233732820,5060,5060,5060,5060,0
20230728,203400,233732820,5060,5060,5060,5060,0
20230728,203300,233732820,5060,5060,5060,5060,0
20230728,203200,233732820,5060,5060,5060,5060,0
20230728,203100,233732820,5060,5060,5060,5060,0
20230728,203000,233732820,5060,5060,5060,5060,0
20230728,202900,233732820,5060,5060,5060,5060,0
20230728,202800,233732820,5060,5060,5060,5060,0
20230728,202700,233732820,5060,5060,5060,5060,157
20230728,202600,233732820,5060,5060,5060,5060,0
20230728,202500,233732820,5060,5060,5060,5060,0
20230728,202400,233732820,5060,5060,5060,5060,0
20230728,202300,233732820,5060,5060,5060,5060,0
20230728,202200,233732820,5060,5060,5060,5060,0
20230728,202100,233732820,5060,5060,5060,5060,0
20230728,202000,233732820,5060,5060,5060,5060,0
20230728,201900,233732820,5060,5060,5060,5060,0
20230728,201800,233732820,5060,5060,5060,5060,0
20230728,201700,233732820,5060,5060,5060,5060,0
20230728,201600,233732820,5060,5060,5060,5060,0
20230728,201500,233732820,5060,5060,5060,5060,0
20230728,201400,233732820,5060,5060,5060,5060,0
20230728,201300,233732820,5060,5060,5060,5060,0
20230728,201200,233732820,5060,5060,5060,5060,0
20230728,201100,233732820,5060,5060,5060,5060,0
20230728,201000,233732820,5060,5060,5060,5060,0
20230728,200900,233732820,5060,5060,5060,5060,0
20230728,200800,233732820,5060,5060,5060,5060,0
20230728,200700,233732820,5060,5060,5060,5060,0
20230728,200600,233732820,5060,5060,5060,5060,0
20230728,200500,233732820,5060,5060,5060,5060,0
20230728,200400,233732820,5060,5060,5060,5060,0
20230728,200300,233732820,5060,5060,5060,5060,0
20230728,200200,233732820,5060,5060,5060,5060,0
20230728,200100,233732820,5060,5060,5060,5060,0
20230728,200000,233732820,5060,5060,5060,5060,0
20230728,195900,233732820,5060,5060,5060,5060,0
20230728,195800,233732820,5060,5060,5060,5060,0
20230728,195700,233732820,5060,5060,5060,5060,157
20230728,195600,233732820,5060,5060,5060,5060,0
20230728,195500,233732820,5060,5060,5060,5060,0
20230728,195400,233732820,5060,5060,5060,5060,0
20230728,195300,233732820,5060,5060,5060,5060,0
20230728,195200,233732820,5060,5060,5060,5060,0
20230728,195100,233732820,5060,5060,5060,5060,0
20230728,195000,233732820,5060,5060,5060,5060,0
20230728,194900,233732820,5060,5060,5060,5060,0
20230728,194800,233732820,5060,5060,5060,5060,0
20230728,194700,233732820,5060,5060,5060,5060,0
20230728,194600,233732820,5060,5060,5060,5060,0
20230728,194500,233732820,5060,5060,5060,5060,0
20230728,194400,233732820,5060,5060,5060,5060,0
20230728,194300,233732820,5060,5060,5060,5060,0
20230728,194200,233732820,5060,5060,5060,5060,0
20230728,194100,233732820,5060,5060,5060,5060,0
20230728,194000,233732820,5060,5060,5060,5060,0
20230728,193900,233732820,5060,5060,5060,5060,0
20230728,193800,233732820,5060,5060,5060,5060,0
20230728,193700,233732820,5060,5060,5060,5060,0
20230728,193600,233732820,5060,5060,5060,5060,0
20230728,193500,233732820,5060,5060,5060,5060,0
20230728,193400,233732820,5060,5060,5060,5060,0
20230728,193300,233732820,5060,5060,5060,5060,0
20230728,193200,233732820,5060,5060,5060,5060,0
20230728,193100,233732820,5060,5060,5060,5060,0
20230728,193000,233732820,5060,5060,5060,5060,0
20230728,192900,233732820,5060,5060,5060,5060,0
20230728,192800,233732820,5060,5060,5060,5060,0
20230728,192700,233732820,5060,5060,5060,5060,157
20230728,192600,233732820,5060,5060,5060,5060,0
20230728,192500,233732820,5060,5060,5060,5060,0
20230728,192400,233732820,5060,5060,5060,5060,0
20230728,192300,233732820,5060,5060,5060,5060,0
20230728,192200,233732820,5060,5060,5060,5060,0
20230728,192100,233732820,5060,5060,5060,5060,0
20230728,192000,233732820,5060,5060,5060,5060,0
20230728,191900,233732820,5060,5060,5060,5060,0
20230728,191800,233732820,5060,5060,5060,5060,0
20230728,191700,233732820,5060,5060,5060,5060,0
20230728,191600,233732820,5060,5060,5060,5060,0
20230728,191500,233732820,5060,5060,5060,5060,0
20230728,191400,233732820,5060,5060,5060,5060,0
20230728,191300,233732820,5060,5060,5060,5060,0
20230728,191200,233732820,5060,5060,5060,5060,0
20230728,191100,233732820,5060,5060,5060,5060,0
20230728,191000,233732820,5060,5060,5060,5060,0
20230728,190900,233732820,5060,5060,5060,5060,0
20230728,190800,233732820,5060,5060,5060,5060,0
20230728,190700,233732820,5060,5060,5060,5060,0
20230728,190600,233732820,5060,5060,5060,5060,0
20230728,190500,233732820,5060,5060,5060,5060,0
20230728,190400,233732820,5060,5060,5060,5060,0
20230728,190300,233732820,5060,5060,5060,5060,0
20230728,190200,233732820,5060,5060,5060,5060,0
20230728,190100,233732820,5060,5060,5060,5060,0
20230728,190000,233732820,5060,5060,5060,5060,0
20230728,185900,233732820,5060,5060,5060,5060,0
20230728,185800,233732820,5060,5060,5060,5060,0
20230728,185700,233732820,5060,5060,5060,5060,157
20230728,185600,233732820,5060,5060,5060,5060,0
20230728,185500,233732820,5060,5060,5060,5060,0
20230728,185400,233732820,5060,5060,5060,5060,0
20230728,185300,233732820,5060,5060,5060,5060,0
20230728,185200,233732820,5060,5060,5060,5060,0
20230728,185100,233732820,5060,5060,5060,5060,0
20230728,185000,233732820,5060,5060,5060,5060,0
20230728,184900,233732820,5060,5060,5060,5060,0
20230728,184800,233732820,5060,5060,5060,5060,0
20230728,184700,233732820,5060,5060,5060,5060,0
20230728,184600,233732820,5060,5060,5060,5060,0
20230728,184500,233732820,5060,5060,5060,5060,0
20230728,184400,233732820,5060,5060,5060,5060,0
20230728,184300,233732820,5060,5060,5060,5060,0
20230728,184200,233732820,5060,5060,5060,5060,0
20230728,184100,233732820,5060,5060,5060,5060,0
20230728,184000,233732820,5060,5060,5060,5060,0
20230728,183900,233732820,5060,5060,5060,5060,0
20230728,183800,233732820,5060,5060,5060,5060,0
20230728,183700,233732820,5060,5060,5060,5060,0
20230728,183600,233732820,5060,5060,5060,5060,0
20230728,183500,233732820,5060,5060,5060,5060,0
20230728,183400,233732820,5060,5060,5060,5060,0
20230728,183300,233732820,5060,5060,5060,5060,0
20230728,183200,233732820,5060,5060,5060,5060,0
20230728,183100,233732820,5060,5060,5060,5060,0
20230728,183000,233732820,5060,5060,5060,5060,0
20230728,182900,233732820,5060,5060,5060,5060,0
20230728,182800,233732820,5060,5060,5060,5060,0
20230728,182700,233732820,5060,5060,5060,5060,157
20230728,182600,233732820,5060,5060,5060,5060,0
20230728,182500,233732820,5060,5060,5060,5060,0
20230728,182400,233732820,5060,5060,5060,5060,0
20230728,182300,233732820,5060,5060,5060,5060,0
20230728,182200,233732820,5060,5060,5060,5060,0
20230728,182100,233732820,5060,5060,5060,5060,0
20230728,182000,233732820,5060,5060,5060,5060,0
20230728,181900,233732820,5060,5060,5060,5060,0
20230728,181800,233732820,5060,5060,5060,5060,0
20230728,181700,233732820,5060,5060,5060,5060,0
20230728,181600,233732820,5060,5060,5060,5060,0
20230728,181500,233732820,5060,5060,5060,5060,0
20230728,181400,233732820,5060,5060,5060,5060,0
20230728,181300,233732820,5060,5060,5060,5060,0
20230728,181200,233732820,5060,5060,5060,5060,0
20230728,181100,233732820,5060,5060,5060,5060,0
20230728,181000,233732820,5060,5060,5060,5060,0
20230728,180900,233732820,5060,5060,5060,5060,0
20230728,180800,233732820,5060,5060,5060,5060,0
20230728,180700,233732820,5060,5060,5060,5060,0
20230728,180600,233732820,5060,5060,5060,5060,0
20230728,180500,233732820,5060,5060,5060,5060,0
20230728,180400,233732820,5060,5060,5060,5060,0
20230728,180300,233732820,5060,5060,5060,5060,0
20230728,180200,233732820,5060,5060,5060,5060,0
20230728,180100,233732820,5060,5060,5060,5060,0
20230728,180000,233732820,5060,5060,5060,5060,0
20230728,175900,233732820,5060,5060,5060,5060,0
20230728,175800,233732820,5060,5060,5060,5060,0
20230728,175700,233732820,5060,5060,5060,5060,157
20230728,175600,233732820,5060,5060,5060,5060,0
20230728,175500,233732820,5060,5060,5060,5060,0
20230728,175400,233732820,5060,5060,5060,5060,0
20230728,175300,233732820,5060,5060,5060,5060,0
20230728,175200,233732820,5060,5060,5060,5060,0
20230728,175100,233732820,5060,5060,5060,5060,0
20230728,175000,233732820,5060,5060,5060,5060,0
20230728,174900,233732820,5060,5060,5060,5060,0
20230728,174800,233732820,5060,5060,5060,5060,0
20230728,174700,233732820,5060,5060,5060,5060,0
20230728,174600,233732820,5060,5060,5060,5060,0
20230728,174500,233732820,5060,5060,5060,5060,0
20230728,174400,233732820,5060,5060,5060,5060,0
20230728,174300,233732820,5060,5060,5060,5060,0
20230728,174200,233732820,5060,5060,5060,5060,0
20230728,174100,233732820,5060,5060,5060,5060,0
20230728,174000,233732820,5060,5060,5060,5060,0
20230728,173900,233732820,5060,5060,5060,5060,0
20230728,173800,233732820,5060,5060,5060,5060,0
20230728,173700,233732820,5060,5060,5060,5060,0
20230728,173600,233732820,5060,5060,5060,5060,0
20230728,173500,233732820,5060,5060,5060,5060,0
20230728,173400,233732820,5060,5060,5060,5060,0
20230728,173300,233732820,5060,5060,5060,5060,0
20230728,173200,233732820,5060,5060,5060,5060,0
20230728,173100,233732820,5060,5060,5060,5060,0
20230728,173000,233732820,5060,5060,5060,5060,0
20230728,172900,233732820,5060,5060,5060,5060,0
20230728,172800,233732820,5060,5060,5060,5060,0
20230728,172700,233732820,5060,5060,5060,5060,157
20230728,172600,233732820,5060,5060,5060,5060,0
20230728,172500,233732820,5060,5060,5060,5060,0
20230728,172400,233732820,5060,5060,5060,5060,0
20230728,172300,233732820,5060,5060,5060,5060,0
20230728,172200,233732820,5060,5060,5060,5060,0
20230728,172100,233732820,5060,5060,5060,5060,0
20230728,172000,233732820,5060,5060,5060,5060,0
20230728,171900,233732820,5060,5060,5060,5060,0
20230728,171800,233732820,5060,5060,5060,5060,0
20230728,171700,233732820,5060,5060,5060,5060,0
20230728,171600,233732820,5060,5060,5060,5060,0
20230728,171500,233732820,5060,5060,5060,5060,0
20230728,171400,233732820,5060,5060,5060,5060,0
20230728,171300,233732820,5060,5060,5060,5060,0
20230728,171200,233732820,5060,5060,5060,5060,0
20230728,171100,233732820,5060,5060,5060,5060,0
20230728,171000,233732820,5060,5060,5060,5060,0
20230728,170900,233732820,5060,5060,5060,5060,0
20230728,170800,233732820,5060,5060,5060,5060,0
20230728,170700,233732820,5060,5060,5060,5060,0
20230728,170600,233732820,5060,5060,5060,5060,0
20230728,170500,233732820,5060,5060,5060,5060,0
20230728,170400,233732820,5060,5060,5060,5060,0
20230728,170300,233732820,5060,5060,5060,5060,0
20230728,170200,233732820,5060,5060,5060,5060,0
20230728,170100,233732820,5060,5060,5060,5060,0
20230728,170000,233732820,5060,5060,5060,5060,0
20230728,165900,233732820,5060,5060,5060,5060,0
20230728,165800,233732820,5060,5060,5060,5060,0
20230728,165700,233732820,5060,5060,5060,5060,157
20230728,165600,233732820,5060,5060,5060,5060,0
20230728,165500,233732820,5060,5060,5060,5060,0
20230728,165400,233732820,5060,5060,5060,5060,0
20230728,165300,233732820,5060,5060,5060,5060,0
20230728,165200,233732820,5060,5060,5060,5060,0
20230728,165100,233732820,5060,5060,5060,5060,0
20230728,165000,233732820,5060,5060,5060,5060,0
20230728,164900,233732820,5060,5060,5060,5060,0
20230728,164800,233732820,5060,5060,5060,5060,0
20230728,164700,233732820,5060,5060,5060,5060,0
20230728,164600,233732820,5060,5060,5060,5060,0
20230728,164500,233732820,5060,5060,5060,5060,0
20230728,164400,233732820,5060,5060,5060,5060,0
20230728,164300,233732820,5060,5060,5060,5060,0
20230728,164200,233732820,5060,5060,5060,5060,0
20230728,164100,233732820,5060,5060,5060,5060,0
20230728,164000,233732820,5060,5060,5060,5060,0
20230728,163900,233732820,5060,5060,5060,5060,0
20230728,163800,233732820,5060,5060,5060,5060,0
20230728,163700,233732820,5060,5060,5060,5060,0
20230728,163600,233732820,5060,5060,5060,5060,0
20230728,163500,233732820,5060,5060,5060,5060,0
20230728,163400,233732820,5060,5060,5060,5060,0
20230728,163300,233732820,5060,5060,5060,5060,0
20230728,163200,233732820,5060,5060,5060,5060,0
20230728,163100,233732820,5060,5060,5060,5060,0
20230728,163000,233732820,5060,5060,5060,5060,0
20230728,162900,233732820,5060,5060,5060,5060,0
20230728,162800,233732820,5060,5060,5060,5060,0
20230728,162700,233732820,5060,5060,5060,5060,157
20230728,162600,233732820,5060,5060,5060,5060,0
20230728,162500,233732820,5060,5060,5060,5060,0
20230728,162400,233732820,5060,5060,5060,5060,0
20230728,162300,233732820,5060,5060,5060,5060,0
20230728,162200,233732820,5060,5060,5060,5060,0
20230728,162100,233732820,5060,5060,5060,5060,0
20230728,162000,233732820,5060,5060,5060,5060,0
20230728,161900,233732820,5060,5060,5060,5060,0
20230728,161800,233732820,5060,5060,5060,5060,0
20230728,161700,233732820,5060,5060,5060,5060,0
20230728,161600,233732820,5060,5060,5060,5060,0
20230728,161500,233732820,5060,5060,5060,5060,0
20230728,161400,233732820,5060,5060,5060,5060,0
20230728,161300,233732820,5060,5060,5060,5060,0
20230728,161200,233732820,5060,5060,5060,5060,0
20230728,161100,233732820,5060,5060,5060,5060,0
20230728,161000,233732820,5060,5060,5060,5060,0
20230728,160900,233732820,5060,5060,5060,5060,0
20230728,160800,233732820,5060,5060,5060,5060,0
20230728,160700,233732820,5060,5060,5060,5060,0
20230728,160600,233732820,5060,5060,5060,5060,0
20230728,160500,233732820,5060,5060,5060,5060,0
20230728,160400,233732820,5060,5060,5060,5060,0
20230728,160300,233732820,5060,5060,5060,5060,0
20230728,160200,233732820,5060,5060,5060,5060,0
20230728,160100,233732820,5060,5060,5060,5060,0
20230728,160000,233732820,5060,5060,5060,5060,0
20230728,155900,233732820,5060,5060,5060,5060,0
20230728,155800,233732820,5060,5060,5060,5060,0
20230728,155700,233732820,5060,5060,5060,5060,157
20230728,155600,233732820,5060,5060,5060,5060,0
20230728,155500,233732820,5060,5060,5060,5060,0
20230728,155400,233732820,5060,5060,5060,5060,0
20230728,155300,233732820,5060,5060,5060,5060,0
20230728,155200,233732820,5060,5060,5060,5060,0
20230728,155100,233732820,5060,5060,5060,5060,0
20230728,155000,233732820,5060,5060,5060,5060,0
20230728,154900,233732820,5060,5060,5060,5060,0
20230728,154800,233732820,5060,5060,5060,5060,0
20230728,154700,233732820,5060,5060,5060,5060,0
20230728,154600,233732820,5060,5060,5060,5060,0
20230728,154500,233732820,5060,5060,5060,5060,0
20230728,154400,233732820,5060,5060,5060,5060,0
20230728,154300,233732820,5060,5060,5060,5060,0
20230728,154200,233732820,5060,5060,5060,5060,0
20230728,154100,233732820,5060,5060,5060,5060,0
20230728,154000,233732820,5060,5060,5060,5060,0
20230728,153900,233732820,5060,5060,5060,5060,0
20230728,153800,233732820,5060,5060,5060,5060,0
20230728,153700,233732820,5060,5060,5060,5060,0
20230728,153600,233732820,5060,5060,5060,5060,0
20230728,153500,233732820,5060,5060,5060,5060,0
20230728,153400,233732820,5060,5060,5060,5060,0
20230728,153300,233732820,5060,5060,5060,5060,0
20230728,153200,233732820,5060,5060,5060,5060,0
20230728,153100,233732820,5060,5060,5060,5060,0
20230728,153000,233732820,5060,5060,5060,5060,157
20230728,152900,232938400,5060,5060,5060,5060,0
20230728,152800,232938400,5060,5060,5060,5060,0
20230728,152700,232938400,5060,5060,5060,5060,0
20230728,152600,232938400,5060,5060,5060,5060,0
20230728,152500,232938400,5060,5060,5060,5060,0
20230728,152400,232938400,5060,5060,5060,5060,0
20230728,152300,232938400,5060,5060,5060,5060,0
20230728,152200,232938400,5060,5060,5060,5060,0
20230728,152100,232938400,5060,5060,5060,5060,0
20230728,152000,232938400,5060,5060,5060,5060,0
20230728,151900,232938400,5060,5040,5060,5040,20
20230728,151800,232837580,5060,5060,5060,5060,0
20230728,151700,232837580,5060,5040,5060,5040,22
20230728,151600,232726680,5040,5040,5040,5040,388
20230728,151500,230771160,5060,5060,5060,5060,0
20230728,151400,230771160,5060,5050,5060,5040,32
20230728,151300,230609740,5060,5060,5060,5060,300
20230728,151200,229091740,5060,5060,5060,5060,40
20230728,151100,228889340,5060,5060,5060,5060,0
20230728,151000,228889340,5060,5060,5060,5060,1000
20230728,150900,223829340,5060,5060,5060,5060,0
20230728,150800,223829340,5060,5060,5060,5060,0
20230728,150700,223829340,5060,5060,5060,5060,15
20230728,150600,223753440,5060,5060,5060,5060,0
20230728,150500,223753440,5060,5060,5060,5060,1000
20230728,150400,218693440,5060,5060,5060,5060,0
20230728,150300,218693440,5060,5060,5060,5060,26
20230728,150200,218561880,5060,5050,5060,5050,2028
20230728,150100,208316030,5040,5040,5040,5040,40
20230728,150000,208114430,5050,5050,5050,5050,0
20230728,145900,208114430,5050,5040,5050,5040,100
20230728,145800,207609610,5030,5030,5030,5030,2080
20230728,145700,197147210,5030,5040,5040,5030,211
20230728,145600,196085750,5050,5050,5050,5050,1080
20230728,145500,190631750,5050,5050,5050,5050,109
20230728,145400,190081300,5050,5050,5050,5050,0
20230728,145300,190081300,5050,5050,5050,5050,2
20230728,145200,190071200,5050,5050,5050,5050,100
20230728,145100,189566200,5040,5040,5040,5040,70
20230728,145000,189213400,5050,5050,5050,5050,0
20230728,144900,189213400,5050,5050,5050,5050,0
20230728,144800,189213400,5050,5030,5050,5030,243
20230728,144700,187989110,5040,5040,5040,5040,2
20230728,144600,187979030,5040,5040,5040,5040,0
20230728,144500,187979030,5040,5040,5050,5040,242
20230728,144400,186758350,5040,5040,5040,5040,12
20230728,144300,186697870,5050,5040,5050,5040,81
20230728,144200,186289620,5050,5040,5050,5040,78
20230728,144100,185895900,5040,5040,5040,5040,17
20230728,144000,185810220,5050,5050,5050,5050,55
20230728,143900,185532470,5050,5050,5050,5050,0
20230728,143800,185532470,5050,5050,5050,5050,100
20230728,143700,185027470,5040,5050,5050,5040,1010
20230728,143600,179936970,5050,5050,5050,5050,50
20230728,143500,179684470,5050,5050,5050,5050,100
20230728,143400,179179470,5050,5050,5050,5050,0
20230728,143300,179179470,5050,5050,5050,5050,24
20230728,143200,179058270,5050,5050,5050,5050,0
20230728,143100,179058270,5050,5050,5050,5050,100
20230728,143000,178553270,5040,5040,5040,5040,0
20230728,142900,178553270,5040,5040,5040,5040,200
20230728,142800,177545270,5040,5050,5050,5040,1618
20230728,142700,169389550,5040,5040,5040,5040,50
20230728,142600,169137550,5040,5040,5040,5040,0
20230728,142500,169137550,5040,5040,5040,5040,92
20230728,142400,168673870,5050,5050,5050,5050,100
20230728,142300,168168870,5050,5050,5050,5050,0
20230728,142200,168168870,5050,5050,5050,5050,0
20230728,142100,168168870,5050,5050,5050,5050,200
20230728,142000,167158870,5050,5050,5050,5050,0
20230728,141900,167158870,5050,5050,5050,5050,0
20230728,141800,167158870,5050,5050,5050,5050,0
20230728,141700,167158870,5050,5050,5050,5050,102
20230728,141600,166643770,5050,5050,5050,5050,0
20230728,141500,166643770,5050,5050,5050,5040,588
20230728,141400,163679370,5050,5050,5050,5050,100
20230728,141300,163174370,5050,5050,5050,5050,0
20230728,141200,163174370,5050,5050,5050,5050,0
20230728,141100,163174370,5050,5050,5050,5050,105
20230728,141000,162644120,5050,5050,5050,5050,0
20230728,140900,162644120,5050,5050,5050,5050,0
20230728,140800,162644120,5050,5050,5050,5050,0
20230728,140700,162644120,5050,5050,5050,5050,100
20230728,140600,162139120,5050,5050,5050,5050,1
20230728,140500,162134070,5050,5050,5050,5050,0
20230728,140400,162134070,5050,5050,5050,5050,100
20230728,140300,161629070,5050,5050,5050,5050,0
20230728,140200,161629070,5050,5050,5050,5050,5
20230728,140100,161603820,5050,5050,5050,5050,0
20230728,140000,161603820,5050,5050,5050,5050,200
20230728,135900,160593820,5050,5050,5050,5050,0
20230728,135800,160593820,5050,5050,5050,5050,100
20230728,135700,160088820,5050,5050,5050,5050,102
20230728,135600,159573720,5050,5050,5050,5050,0
20230728,135500,159573720,5050,5050,5050,5050,3
20230728,135400,159558570,5050,5050,5050,5050,105
20230728,135300,159028320,5050,5050,5050,5050,0
20230728,135200,159028320,5050,5050,5050,5050,0
20230728,135100,159028320,5050,5050,5050,5050,0
20230728,135000,159028320,5050,5050,5050,5050,100
20230728,134900,158523320,5050,5050,5050,5050,0
20230728,134800,158523320,5050,5050,5050,5050,0
20230728,134700,158523320,5050,5050,5050,5050,100
20230728,134600,158018320,5050,5050,5050,5050,0
20230728,134500,158018320,5050,5050,5050,5050,0
20230728,134400,158018320,5050,5050,5050,5050,0
20230728,134300,158018320,5050,5040,5050,5040,241
20230728,134200,156802670,5050,5050,5050,5050,0
20230728,134100,156802670,5050,5050,5050,5050,2
20230728,134000,156792570,5050,5050,5050,5050,100
20230728,133900,156287570,5050,5050,5050,5050,0
20230728,133800,156287570,5050,5050,5050,5050,3
20230728,133700,156272420,5050,5050,5050,5050,0
20230728,133600,156272420,5050,5050,5050,5050,100
20230728,133500,155767420,5050,5050,5050,5050,0
20230728,133400,155767420,5050,5050,5050,5050,0
20230728,133300,155767420,5050,5050,5050,5050,100
20230728,133200,155262420,5040,5040,5040,5040,80
20230728,133100,154859220,5050,5050,5050,5050,180
20230728,133000,153950220,5050,5050,5050,5050,100
20230728,132900,153445220,5050,5050,5050,5050,0
20230728,132800,153445220,5050,5050,5050,5050,20
20230728,132700,153344220,5050,5050,5050,5050,3
20230728,132600,153329070,5050,5050,5050,5050,100
20230728,132500,152824070,5050,5050,5050,5050,0
20230728,132400,152824070,5050,5050,5050,5050,0
20230728,132300,152824070,5050,5050,5050,5050,100
20230728,132200,152319070,5050,5050,5050,5050,0
20230728,132100,152319070,5050,5050,5050,5050,0
20230728,132000,152319070,5050,5050,5050,5050,0
20230728,131900,152319070,5050,5040,5050,5040,361
20230728,131800,150498630,5050,5040,5050,5040,31
20230728,131700,150342360,5050,5050,5050,5050,50
20230728,131600,150089860,5050,5050,5050,5050,100
20230728,131500,149584860,5040,5040,5040,5040,0
20230728,131400,149584860,5040,5040,5040,5040,94
20230728,131300,149111100,5050,5050,5050,5050,213
20230728,131200,148035450,5050,5050,5050,5050,20
20230728,131100,147934450,5050,5050,5050,5050,0
20230728,131000,147934450,5050,5050,5050,5050,0
20230728,130900,147934450,5050,5050,5050,5050,100
20230728,130800,147429450,5050,5050,5050,5050,0
20230728,130700,147429450,5050,5050,5050,5050,0
20230728,130600,147429450,5050,5050,5050,5050,100
20230728,130500,146924450,5050,5050,5050,5050,10
20230728,130400,146873950,5050,5050,5050,5050,0
20230728,130300,146873950,5050,5050,5050,5050,0
20230728,130200,146873950,5050,5050,5050,5050,100
20230728,130100,146368950,5040,5040,5040,5040,0
20230728,130000,146368950,5040,5040,5050,5040,173
20230728,125900,145497010,5050,5050,5050,5050,100
20230728,125800,144992010,5050,5050,5050,5050,0
20230728,125700,144992010,5050,5050,5050,5050,16
20230728,125600,144911210,5050,5050,5050,5050,7
20230728,125500,144875860,5050,5050,5050,5050,100
20230728,125400,144370860,5030,5030,5030,5030,0
20230728,125300,144370860,5030,5030,5030,5030,158
20230728,125200,143576120,5040,5040,5040,5040,300
20230728,125100,142064120,5040,5040,5040,5040,5
20230728,125000,142038920,5040,5040,5040,5040,0
20230728,124900,142038920,5040,5040,5040,5040,110
20230728,124800,141484520,5040,5040,5040,5040,19
20230728,124700,141388760,5040,5040,5040,5040,0
20230728,124600,141388760,5040,5040,5040,5040,66
20230728,124500,141056120,5040,5040,5040,5040,144
20230728,124400,140330360,5040,5040,5040,5040,2
20230728,124300,140320280,5040,5040,5040,5040,24
20230728,124200,140199320,5030,5040,5040,5030,103
20230728,124100,139680230,5040,5040,5040,5040,79
20230728,124000,139282070,5040,5050,5050,5040,260
20230728,123900,137971570,5050,5050,5050,5050,0
20230728,123800,137971570,5050,5050,5050,5050,150
20230728,123700,137214070,5040,5040,5040,5040,28
20230728,123600,137072950,5040,5050,5050,5040,551
20230728,123500,134295900,5050,5050,5050,5050,101
20230728,123400,133785850,5050,5050,5050,5050,0
20230728,123300,133785850,5050,5050,5050,5050,0
20230728,123200,133785850,5050,5050,5050,5050,1
20230728,123100,133780800,5050,5050,5050,5050,101
20230728,123000,133270750,5050,5050,5050,5050,0
20230728,122900,133270750,5050,5050,5050,5050,0
20230728,122800,133270750,5050,5050,5050,5050,100
20230728,122700,132765750,5050,5050,5050,5050,0
20230728,122600,132765750,5050,5050,5050,5050,0
20230728,122500,132765750,5050,5050,5050,5050,102
20230728,122400,132250650,5050,5050,5050,5050,0
20230728,122300,132250650,5050,5050,5050,5050,25
20230728,122200,132124400,5050,5050,5050,5050,0
20230728,122100,132124400,5050,5050,5050,5050,100
20230728,122000,131619400,5050,5050,5050,5050,0
20230728,121900,131619400,5050,5050,5050,5050,0
20230728,121800,131619400,5050,5050,5050,5050,100
20230728,121700,131114400,5060,5060,5060,5060,55
20230728,121600,130836100,5050,5060,5060,5050,41
20230728,121500,130629040,5060,5060,5060,5060,0
20230728,121400,130629040,5060,5060,5060,5060,100
20230728,121300,130123040,5060,5060,5060,5060,0
20230728,121200,130123040,5060,5060,5060,5060,3
20230728,121100,130107860,5060,5060,5060,5060,110
20230728,121000,129551260,5060,5060,5060,5060,10
20230728,120900,129500660,5060,5060,5060,5060,19
20230728,120800,129404520,5060,5060,5060,5060,101
20230728,120700,128893460,5060,5060,5060,5060,0
20230728,120600,128893460,5060,5060,5060,5060,0
20230728,120500,128893460,5060,5060,5060,5060,5
20230728,120400,128868160,5060,5060,5060,5060,100
20230728,120300,128362160,5060,5060,5060,5060,200
20230728,120200,127350160,5060,5060,5060,5060,10
20230728,120100,127299560,5060,5060,5060,5060,100
20230728,120000,126793560,5050,5050,5050,5050,0
20230728,115900,126793560,5050,5050,5050,5050,0
20230728,115800,126793560,5050,5050,5050,5050,100
20230728,115700,126288560,5060,5060,5060,5050,105
20230728,115600,125757290,5060,5060,5060,5060,0
20230728,115500,125757290,5060,5060,5060,5060,0
20230728,115400,125757290,5060,5060,5060,5060,100
20230728,115300,125251290,5050,5050,5050,5050,0
20230728,115200,125251290,5050,5050,5050,5050,0
20230728,115100,125251290,5050,5050,5050,5050,12
20230728,115000,125190690,5050,5050,5050,5050,101
20230728,114900,124680640,5050,5050,5050,5050,1
20230728,114800,124675590,5050,5050,5050,5050,0
20230728,114700,124675590,5050,5050,5050,5050,100
20230728,114600,124170590,5040,5040,5040,5040,0
20230728,114500,124170590,5040,5040,5040,5040,7
20230728,114400,124135310,5050,5050,5050,5050,100
20230728,114300,123630310,5050,5050,5050,5050,0
20230728,114200,123630310,5050,5050,5050,5050,0
20230728,114100,123630310,5050,5050,5050,5050,0
20230728,114000,123630310,5050,5050,5050,5050,100
20230728,113900,123125310,5050,5050,5050,5050,1
20230728,113800,123120260,5050,5050,5050,5050,96
20230728,113700,122635460,5060,5060,5060,5060,100
20230728,113600,122129460,5050,5050,5050,5050,74
20230728,113500,121755760,5050,5050,5050,5050,2
20230728,113400,121745660,5050,5050,5050,5050,0
20230728,113300,121745660,5050,5050,5050,5050,100
20230728,113200,121240660,5050,5050,5050,5050,0
20230728,113100,121240660,5050,5050,5050,5050,0
20230728,113000,121240660,5050,5050,5050,5050,101
20230728,112900,120730610,5050,5050,5050,5050,0
20230728,112800,120730610,5050,5050,5050,5050,0
20230728,112700,120730610,5050,5050,5050,5050,100
20230728,112600,120225610,5050,5050,5050,5050,0
20230728,112500,120225610,5050,5050,5050,5050,0
20230728,112400,120225610,5050,5050,5050,5050,0
20230728,112300,120225610,5050,5050,5050,5050,100
20230728,112200,119720610,5050,5050,5050,5050,0
20230728,112100,119720610,5050,5050,5050,5050,0
20230728,112000,119720610,5050,5050,5050,5050,100
20230728,111900,119215610,5050,5050,5050,5050,0
20230728,111800,119215610,5050,5050,5050,5050,0
20230728,111700,119215610,5050,5050,5050,5050,0
20230728,111600,119215610,5050,5050,5050,5050,100
20230728,111500,118710610,5050,5050,5050,5050,0
20230728,111400,118710610,5050,5050,5050,5050,0
20230728,111300,118710610,5050,5050,5050,5050,221
20230728,111200,117594560,5050,5050,5050,5050,0
20230728,111100,117594560,5050,5050,5050,5050,0
20230728,111000,117594560,5050,5050,5050,5050,0
20230728,110900,117594560,5050,5050,5050,5050,100
20230728,110800,117089560,5050,5050,5050,5050,1
20230728,110700,117084510,5020,5050,5050,5020,681
20230728,110600,113661240,5060,5060,5060,5060,100
20230728,110500,113155240,5060,5060,5060,5060,0
20230728,110400,113155240,5060,5060,5060,5060,237
20230728,110300,111956020,5060,5060,5060,5060,100
20230728,110200,111450020,5060,5060,5060,5060,150
20230728,110100,110691020,5050,5050,5050,5050,0
20230728,110000,110691020,5050,5050,5050,5050,5
20230728,105900,110665770,5050,5050,5050,5050,300
20230728,105800,109150770,5060,5060,5060,5060,0
20230728,105700,109150770,5060,5060,5060,5060,1
20230728,105600,109145710,5040,5040,5040,5040,0
20230728,105500,109145710,5040,5040,5040,5040,0
20230728,105400,109145710,5040,5040,5040,5040,0
20230728,105300,109145710,5040,5040,5040,5040,0
20230728,105200,109145710,5040,5040,5040,5040,5
20230728,105100,109120510,5030,5030,5030,5030,0
20230728,105000,109120510,5030,5040,5040,5030,296
20230728,104900,107631620,5050,5050,5050,5050,100
20230728,104800,107126620,5030,5030,5030,5030,0
20230728,104700,107126620,5030,5050,5050,5030,360
20230728,104600,105310380,5060,5060,5060,5060,1087
20230728,104500,99810160,5050,5050,5050,5050,25
20230728,104400,99683910,5060,5060,5060,5060,0
20230728,104300,99683910,5060,5060,5060,5060,0
20230728,104200,99683910,5060,5060,5060,5060,101
20230728,104100,99172850,5060,5060,5060,5060,50
20230728,104000,98919850,5060,5060,5060,5060,0
20230728,103900,98919850,5060,5060,5060,5060,100
20230728,103800,98413850,5050,5050,5050,5050,0
20230728,103700,98413850,5050,5050,5050,5050,0
20230728,103600,98413850,5050,5050,5050,5050,0
20230728,103500,98413850,5050,5050,5050,5050,0
20230728,103400,98413850,5050,5050,5050,5050,0
20230728,103300,98413850,5050,5050,5050,5050,0
20230728,103200,98413850,5050,5050,5050,5050,205
20230728,103100,97378600,5040,5040,5040,5040,88
20230728,103000,96935080,5040,5040,5040,5040,7
20230728,102900,96899800,5020,5020,5020,5020,0
20230728,102800,96899800,5020,5020,5020,5020,0
20230728,102700,96899800,5020,5020,5020,5020,0
20230728,102600,96899800,5020,5020,5020,5020,0
20230728,102500,96899800,5020,5020,5020,5020,0
20230728,102400,96899800,5020,5050,5050,5020,2535
20230728,102300,84170100,5060,5060,5060,5060,0
20230728,102200,84170100,5060,5060,5060,5060,297
20230728,102100,82667280,5060,5060,5060,5060,0
20230728,102000,82667280,5060,5060,5060,5060,0
20230728,101900,82667280,5060,5060,5060,5060,10
20230728,101800,82616680,5060,5050,5060,5050,208
20230728,101700,81565280,5060,5060,5060,5060,0
20230728,101600,81565280,5060,5060,5060,5060,2
20230728,101500,81555160,5060,5060,5060,5060,100
20230728,101400,81049160,5060,5060,5060,5060,50
20230728,101300,80796160,5060,5060,5060,5060,0
20230728,101200,80796160,5060,5060,5060,5060,90
20230728,101100,80340760,5060,5060,5060,5060,100
20230728,101000,79834760,5060,5060,5060,5060,2
20230728,100900,79824640,5050,5050,5050,5050,56
20230728,100800,79541840,5060,5050,5060,5040,672
20230728,100700,76151460,5050,5050,5050,5050,0
20230728,100600,76151460,5050,5050,5050,5050,490
20230728,100500,73676960,5060,5060,5060,5060,0
20230728,100400,73676960,5060,5060,5060,5060,100
20230728,100300,73170960,5060,5060,5060,5060,0
20230728,100200,73170960,5060,5060,5060,5060,0
20230728,100100,73170960,5060,5060,5060,5060,100
20230728,100000,72664960,5050,5050,5050,5050,125
20230728,095900,72033710,5060,5060,5060,5060,0
20230728,095800,72033710,5060,5060,5060,5060,100
20230728,095700,71527710,5050,5050,5050,5050,73
20230728,095600,71159060,5050,5050,5050,5050,0
20230728,095500,71159060,5050,5050,5050,5050,0
20230728,095400,71159060,5050,5050,5050,5050,16
20230728,095300,71078260,5050,5050,5050,5050,6
20230728,095200,71047960,5050,5050,5050,5050,0
20230728,095100,71047960,5050,5040,5050,5040,1224
20230728,095000,64876430,5030,5040,5040,5030,48
20230728,094900,64634610,5040,5040,5040,5040,0
20230728,094800,64634610,5040,5040,5040,5040,0
20230728,094700,64634610,5040,5030,5040,5030,110
20230728,094600,64080310,5040,5040,5040,5040,10
20230728,094500,64029910,5040,5040,5040,5040,23
20230728,094400,63913990,5040,5040,5040,5040,100
20230728,094300,63409990,5040,5030,5040,5030,62
20230728,094200,63098110,5030,5040,5040,5030,9
20230728,094100,63052800,5040,5040,5040,5040,101
20230728,094000,62543760,5040,5040,5040,5040,5
20230728,093900,62518560,5040,5040,5040,5040,20
20230728,093800,62417760,5040,5040,5040,5040,100
20230728,093700,61913760,5040,5040,5040,5040,204
20230728,093600,60885600,5040,5040,5040,5040,6
20230728,093500,60855360,5040,5040,5040,5040,6
20230728,093400,60825120,5040,5040,5040,5040,0
20230728,093300,60825120,5040,5040,5040,5040,2
20230728,093200,60815040,5040,5040,5040,5040,43
20230728,093100,60598320,5040,5040,5040,5010,1148
20230728,093000,54843510,5040,5040,5040,5040,101
20230728,092900,54334470,5040,5030,5040,5030,50
20230728,092800,54082770,5040,5040,5040,5040,20
20230728,092700,53981970,5040,5040,5040,5040,100
20230728,092600,53477970,5040,5040,5040,5040,273
20230728,092500,52102050,5040,5040,5040,5040,0
20230728,092400,52102050,5040,5040,5040,5040,2127
20230728,092300,41381970,5040,5040,5040,5040,100
20230728,092200,40877970,5040,5040,5040,5040,15
20230728,092100,40802370,5040,5040,5040,5040,60
20230728,092000,40499970,5040,5040,5040,5040,100
20230728,091900,39995970,5040,5040,5040,5040,10
20230728,091800,39945570,5030,5040,5040,5030,155
20230728,091700,39165870,5050,5040,5050,5010,1522
20230728,091600,31532190,5050,5050,5050,5050,1
20230728,091500,31527140,5030,5030,5030,5030,1
20230728,091400,31522110,5010,5030,5030,5010,800
20230728,091300,27508440,5020,5030,5030,5020,200
20230728,091200,26504060,5020,5030,5030,5020,1512
20230728,091100,18909450,5050,5030,5050,5030,19
20230728,091000,18813820,5020,5020,5020,5010,1325
20230728,090900,12173690,5020,5030,5030,5020,493
20230728,090800,9698400,5030,5030,5030,5030,346
20230728,090700,7958020,5030,5030,5030,5030,300
20230728,090600,6449020,5040,5040,5040,5040,121
20230728,090500,5839180,5040,5050,5050,5040,936
20230728,090400,1121320,5050,5050,5050,5050,200
20230728,090300,111320,5060,5060,5060,5060,1
20230728,090200,106260,5060,5060,5060,5060,0
20230728,090100,106260,5060,5060,5060,5060,0
20230728,090000,106260,5060,5060,5060,5060,21