KissMeData/448740/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205700,127042430,9700,9700,9700,9700,124
20230728,205600,127042430,9700,9700,9700,9700,0
20230728,205500,127042430,9700,9700,9700,9700,0
20230728,205400,127042430,9700,9700,9700,9700,0
20230728,205300,127042430,9700,9700,9700,9700,0
20230728,205200,127042430,9700,9700,9700,9700,0
20230728,205100,127042430,9700,9700,9700,9700,0
20230728,205000,127042430,9700,9700,9700,9700,0
20230728,204900,127042430,9700,9700,9700,9700,0
20230728,204800,127042430,9700,9700,9700,9700,0
20230728,204700,127042430,9700,9700,9700,9700,0
20230728,204600,127042430,9700,9700,9700,9700,0
20230728,204500,127042430,9700,9700,9700,9700,0
20230728,204400,127042430,9700,9700,9700,9700,0
20230728,204300,127042430,9700,9700,9700,9700,0
20230728,204200,127042430,9700,9700,9700,9700,0
20230728,204100,127042430,9700,9700,9700,9700,0
20230728,204000,127042430,9700,9700,9700,9700,0
20230728,203900,127042430,9700,9700,9700,9700,0
20230728,203800,127042430,9700,9700,9700,9700,0
20230728,203700,127042430,9700,9700,9700,9700,0
20230728,203600,127042430,9700,9700,9700,9700,0
20230728,203500,127042430,9700,9700,9700,9700,0
20230728,203400,127042430,9700,9700,9700,9700,0
20230728,203300,127042430,9700,9700,9700,9700,0
20230728,203200,127042430,9700,9700,9700,9700,0
20230728,203100,127042430,9700,9700,9700,9700,0
20230728,203000,127042430,9700,9700,9700,9700,0
20230728,202900,127042430,9700,9700,9700,9700,0
20230728,202800,127042430,9700,9700,9700,9700,0
20230728,202700,127042430,9700,9700,9700,9700,124
20230728,202600,127042430,9700,9700,9700,9700,0
20230728,202500,127042430,9700,9700,9700,9700,0
20230728,202400,127042430,9700,9700,9700,9700,0
20230728,202300,127042430,9700,9700,9700,9700,0
20230728,202200,127042430,9700,9700,9700,9700,0
20230728,202100,127042430,9700,9700,9700,9700,0
20230728,202000,127042430,9700,9700,9700,9700,0
20230728,201900,127042430,9700,9700,9700,9700,0
20230728,201800,127042430,9700,9700,9700,9700,0
20230728,201700,127042430,9700,9700,9700,9700,0
20230728,201600,127042430,9700,9700,9700,9700,0
20230728,201500,127042430,9700,9700,9700,9700,0
20230728,201400,127042430,9700,9700,9700,9700,0
20230728,201300,127042430,9700,9700,9700,9700,0
20230728,201200,127042430,9700,9700,9700,9700,0
20230728,201100,127042430,9700,9700,9700,9700,0
20230728,201000,127042430,9700,9700,9700,9700,0
20230728,200900,127042430,9700,9700,9700,9700,0
20230728,200800,127042430,9700,9700,9700,9700,0
20230728,200700,127042430,9700,9700,9700,9700,0
20230728,200600,127042430,9700,9700,9700,9700,0
20230728,200500,127042430,9700,9700,9700,9700,0
20230728,200400,127042430,9700,9700,9700,9700,0
20230728,200300,127042430,9700,9700,9700,9700,0
20230728,200200,127042430,9700,9700,9700,9700,0
20230728,200100,127042430,9700,9700,9700,9700,0
20230728,200000,127042430,9700,9700,9700,9700,0
20230728,195900,127042430,9700,9700,9700,9700,0
20230728,195800,127042430,9700,9700,9700,9700,0
20230728,195700,127042430,9700,9700,9700,9700,124
20230728,195600,127042430,9700,9700,9700,9700,0
20230728,195500,127042430,9700,9700,9700,9700,0
20230728,195400,127042430,9700,9700,9700,9700,0
20230728,195300,127042430,9700,9700,9700,9700,0
20230728,195200,127042430,9700,9700,9700,9700,0
20230728,195100,127042430,9700,9700,9700,9700,0
20230728,195000,127042430,9700,9700,9700,9700,0
20230728,194900,127042430,9700,9700,9700,9700,0
20230728,194800,127042430,9700,9700,9700,9700,0
20230728,194700,127042430,9700,9700,9700,9700,0
20230728,194600,127042430,9700,9700,9700,9700,0
20230728,194500,127042430,9700,9700,9700,9700,0
20230728,194400,127042430,9700,9700,9700,9700,0
20230728,194300,127042430,9700,9700,9700,9700,0
20230728,194200,127042430,9700,9700,9700,9700,0
20230728,194100,127042430,9700,9700,9700,9700,0
20230728,194000,127042430,9700,9700,9700,9700,0
20230728,193900,127042430,9700,9700,9700,9700,0
20230728,193800,127042430,9700,9700,9700,9700,0
20230728,193700,127042430,9700,9700,9700,9700,0
20230728,193600,127042430,9700,9700,9700,9700,0
20230728,193500,127042430,9700,9700,9700,9700,0
20230728,193400,127042430,9700,9700,9700,9700,0
20230728,193300,127042430,9700,9700,9700,9700,0
20230728,193200,127042430,9700,9700,9700,9700,0
20230728,193100,127042430,9700,9700,9700,9700,0
20230728,193000,127042430,9700,9700,9700,9700,0
20230728,192900,127042430,9700,9700,9700,9700,0
20230728,192800,127042430,9700,9700,9700,9700,0
20230728,192700,127042430,9700,9700,9700,9700,124
20230728,192600,127042430,9700,9700,9700,9700,0
20230728,192500,127042430,9700,9700,9700,9700,0
20230728,192400,127042430,9700,9700,9700,9700,0
20230728,192300,127042430,9700,9700,9700,9700,0
20230728,192200,127042430,9700,9700,9700,9700,0
20230728,192100,127042430,9700,9700,9700,9700,0
20230728,192000,127042430,9700,9700,9700,9700,0
20230728,191900,127042430,9700,9700,9700,9700,0
20230728,191800,127042430,9700,9700,9700,9700,0
20230728,191700,127042430,9700,9700,9700,9700,0
20230728,191600,127042430,9700,9700,9700,9700,0
20230728,191500,127042430,9700,9700,9700,9700,0
20230728,191400,127042430,9700,9700,9700,9700,0
20230728,191300,127042430,9700,9700,9700,9700,0
20230728,191200,127042430,9700,9700,9700,9700,0
20230728,191100,127042430,9700,9700,9700,9700,0
20230728,191000,127042430,9700,9700,9700,9700,0
20230728,190900,127042430,9700,9700,9700,9700,0
20230728,190800,127042430,9700,9700,9700,9700,0
20230728,190700,127042430,9700,9700,9700,9700,0
20230728,190600,127042430,9700,9700,9700,9700,0
20230728,190500,127042430,9700,9700,9700,9700,0
20230728,190400,127042430,9700,9700,9700,9700,0
20230728,190300,127042430,9700,9700,9700,9700,0
20230728,190200,127042430,9700,9700,9700,9700,0
20230728,190100,127042430,9700,9700,9700,9700,0
20230728,190000,127042430,9700,9700,9700,9700,0
20230728,185900,127042430,9700,9700,9700,9700,0
20230728,185800,127042430,9700,9700,9700,9700,0
20230728,185700,127042430,9700,9700,9700,9700,124
20230728,185600,127042430,9700,9700,9700,9700,0
20230728,185500,127042430,9700,9700,9700,9700,0
20230728,185400,127042430,9700,9700,9700,9700,0
20230728,185300,127042430,9700,9700,9700,9700,0
20230728,185200,127042430,9700,9700,9700,9700,0
20230728,185100,127042430,9700,9700,9700,9700,0
20230728,185000,127042430,9700,9700,9700,9700,0
20230728,184900,127042430,9700,9700,9700,9700,0
20230728,184800,127042430,9700,9700,9700,9700,0
20230728,184700,127042430,9700,9700,9700,9700,0
20230728,184600,127042430,9700,9700,9700,9700,0
20230728,184500,127042430,9700,9700,9700,9700,0
20230728,184400,127042430,9700,9700,9700,9700,0
20230728,184300,127042430,9700,9700,9700,9700,0
20230728,184200,127042430,9700,9700,9700,9700,0
20230728,184100,127042430,9700,9700,9700,9700,0
20230728,184000,127042430,9700,9700,9700,9700,0
20230728,183900,127042430,9700,9700,9700,9700,0
20230728,183800,127042430,9700,9700,9700,9700,0
20230728,183700,127042430,9700,9700,9700,9700,0
20230728,183600,127042430,9700,9700,9700,9700,0
20230728,183500,127042430,9700,9700,9700,9700,0
20230728,183400,127042430,9700,9700,9700,9700,0
20230728,183300,127042430,9700,9700,9700,9700,0
20230728,183200,127042430,9700,9700,9700,9700,0
20230728,183100,127042430,9700,9700,9700,9700,0
20230728,183000,127042430,9700,9700,9700,9700,0
20230728,182900,127042430,9700,9700,9700,9700,0
20230728,182800,127042430,9700,9700,9700,9700,0
20230728,182700,127042430,9700,9700,9700,9700,124
20230728,182600,127042430,9700,9700,9700,9700,0
20230728,182500,127042430,9700,9700,9700,9700,0
20230728,182400,127042430,9700,9700,9700,9700,0
20230728,182300,127042430,9700,9700,9700,9700,0
20230728,182200,127042430,9700,9700,9700,9700,0
20230728,182100,127042430,9700,9700,9700,9700,0
20230728,182000,127042430,9700,9700,9700,9700,0
20230728,181900,127042430,9700,9700,9700,9700,0
20230728,181800,127042430,9700,9700,9700,9700,0
20230728,181700,127042430,9700,9700,9700,9700,0
20230728,181600,127042430,9700,9700,9700,9700,0
20230728,181500,127042430,9700,9700,9700,9700,0
20230728,181400,127042430,9700,9700,9700,9700,0
20230728,181300,127042430,9700,9700,9700,9700,0
20230728,181200,127042430,9700,9700,9700,9700,0
20230728,181100,127042430,9700,9700,9700,9700,0
20230728,181000,127042430,9700,9700,9700,9700,0
20230728,180900,127042430,9700,9700,9700,9700,0
20230728,180800,127042430,9700,9700,9700,9700,0
20230728,180700,127042430,9700,9700,9700,9700,0
20230728,180600,127042430,9700,9700,9700,9700,0
20230728,180500,127042430,9700,9700,9700,9700,0
20230728,180400,127042430,9700,9700,9700,9700,0
20230728,180300,127042430,9700,9700,9700,9700,0
20230728,180200,127042430,9700,9700,9700,9700,0
20230728,180100,127042430,9700,9700,9700,9700,0
20230728,180000,127042430,9700,9700,9700,9700,0
20230728,175900,127042430,9700,9700,9700,9700,0
20230728,175800,127042430,9700,9700,9700,9700,0
20230728,175700,127042430,9700,9700,9700,9700,124
20230728,175600,127042430,9700,9700,9700,9700,0
20230728,175500,127042430,9700,9700,9700,9700,0
20230728,175400,127042430,9700,9700,9700,9700,0
20230728,175300,127042430,9700,9700,9700,9700,0
20230728,175200,127042430,9700,9700,9700,9700,0
20230728,175100,127042430,9700,9700,9700,9700,0
20230728,175000,127042430,9700,9700,9700,9700,0
20230728,174900,127042430,9700,9700,9700,9700,0
20230728,174800,127042430,9700,9700,9700,9700,0
20230728,174700,127042430,9700,9700,9700,9700,0
20230728,174600,127042430,9700,9700,9700,9700,0
20230728,174500,127042430,9700,9700,9700,9700,0
20230728,174400,127042430,9700,9700,9700,9700,0
20230728,174300,127042430,9700,9700,9700,9700,0
20230728,174200,127042430,9700,9700,9700,9700,0
20230728,174100,127042430,9700,9700,9700,9700,0
20230728,174000,127042430,9700,9700,9700,9700,0
20230728,173900,127042430,9700,9700,9700,9700,0
20230728,173800,127042430,9700,9700,9700,9700,0
20230728,173700,127042430,9700,9700,9700,9700,0
20230728,173600,127042430,9700,9700,9700,9700,0
20230728,173500,127042430,9700,9700,9700,9700,0
20230728,173400,127042430,9700,9700,9700,9700,0
20230728,173300,127042430,9700,9700,9700,9700,0
20230728,173200,127042430,9700,9700,9700,9700,0
20230728,173100,127042430,9700,9700,9700,9700,0
20230728,173000,127042430,9700,9700,9700,9700,0
20230728,172900,127042430,9700,9700,9700,9700,0
20230728,172800,127042430,9700,9700,9700,9700,0
20230728,172700,127042430,9700,9700,9700,9700,124
20230728,172600,127042430,9700,9700,9700,9700,0
20230728,172500,127042430,9700,9700,9700,9700,0
20230728,172400,127042430,9700,9700,9700,9700,0
20230728,172300,127042430,9700,9700,9700,9700,0
20230728,172200,127042430,9700,9700,9700,9700,0
20230728,172100,127042430,9700,9700,9700,9700,0
20230728,172000,127042430,9700,9700,9700,9700,0
20230728,171900,127042430,9700,9700,9700,9700,0
20230728,171800,127042430,9700,9700,9700,9700,0
20230728,171700,127042430,9700,9700,9700,9700,0
20230728,171600,127042430,9700,9700,9700,9700,0
20230728,171500,127042430,9700,9700,9700,9700,0
20230728,171400,127042430,9700,9700,9700,9700,0
20230728,171300,127042430,9700,9700,9700,9700,0
20230728,171200,127042430,9700,9700,9700,9700,0
20230728,171100,127042430,9700,9700,9700,9700,0
20230728,171000,127042430,9700,9700,9700,9700,0
20230728,170900,127042430,9700,9700,9700,9700,0
20230728,170800,127042430,9700,9700,9700,9700,0
20230728,170700,127042430,9700,9700,9700,9700,0
20230728,170600,127042430,9700,9700,9700,9700,0
20230728,170500,127042430,9700,9700,9700,9700,0
20230728,170400,127042430,9700,9700,9700,9700,0
20230728,170300,127042430,9700,9700,9700,9700,0
20230728,170200,127042430,9700,9700,9700,9700,0
20230728,170100,127042430,9700,9700,9700,9700,0
20230728,170000,127042430,9700,9700,9700,9700,0
20230728,165900,127042430,9700,9700,9700,9700,0
20230728,165800,127042430,9700,9700,9700,9700,0
20230728,165700,127042430,9700,9700,9700,9700,124
20230728,165600,127042430,9700,9700,9700,9700,0
20230728,165500,127042430,9700,9700,9700,9700,0
20230728,165400,127042430,9700,9700,9700,9700,0
20230728,165300,127042430,9700,9700,9700,9700,0
20230728,165200,127042430,9700,9700,9700,9700,0
20230728,165100,127042430,9700,9700,9700,9700,0
20230728,165000,127042430,9700,9700,9700,9700,0
20230728,164900,127042430,9700,9700,9700,9700,0
20230728,164800,127042430,9700,9700,9700,9700,0
20230728,164700,127042430,9700,9700,9700,9700,0
20230728,164600,127042430,9700,9700,9700,9700,0
20230728,164500,127042430,9700,9700,9700,9700,0
20230728,164400,127042430,9700,9700,9700,9700,0
20230728,164300,127042430,9700,9700,9700,9700,0
20230728,164200,127042430,9700,9700,9700,9700,0
20230728,164100,127042430,9700,9700,9700,9700,0
20230728,164000,127042430,9700,9700,9700,9700,0
20230728,163900,127042430,9700,9700,9700,9700,0
20230728,163800,127042430,9700,9700,9700,9700,0
20230728,163700,127042430,9700,9700,9700,9700,0
20230728,163600,127042430,9700,9700,9700,9700,0
20230728,163500,127042430,9700,9700,9700,9700,0
20230728,163400,127042430,9700,9700,9700,9700,0
20230728,163300,127042430,9700,9700,9700,9700,0
20230728,163200,127042430,9700,9700,9700,9700,0
20230728,163100,127042430,9700,9700,9700,9700,0
20230728,163000,127042430,9700,9700,9700,9700,0
20230728,162900,127042430,9700,9700,9700,9700,0
20230728,162800,127042430,9700,9700,9700,9700,0
20230728,162700,127042430,9700,9700,9700,9700,124
20230728,162600,127042430,9700,9700,9700,9700,0
20230728,162500,127042430,9700,9700,9700,9700,0
20230728,162400,127042430,9700,9700,9700,9700,0
20230728,162300,127042430,9700,9700,9700,9700,0
20230728,162200,127042430,9700,9700,9700,9700,0
20230728,162100,127042430,9700,9700,9700,9700,0
20230728,162000,127042430,9700,9700,9700,9700,0
20230728,161900,127042430,9700,9700,9700,9700,0
20230728,161800,127042430,9700,9700,9700,9700,0
20230728,161700,127042430,9700,9700,9700,9700,0
20230728,161600,127042430,9700,9700,9700,9700,0
20230728,161500,127042430,9700,9700,9700,9700,0
20230728,161400,127042430,9700,9700,9700,9700,0
20230728,161300,127042430,9700,9700,9700,9700,0
20230728,161200,127042430,9700,9700,9700,9700,0
20230728,161100,127042430,9700,9700,9700,9700,0
20230728,161000,127042430,9700,9700,9700,9700,0
20230728,160900,127042430,9700,9700,9700,9700,0
20230728,160800,127042430,9700,9700,9700,9700,0
20230728,160700,127042430,9700,9700,9700,9700,0
20230728,160600,127042430,9700,9700,9700,9700,0
20230728,160500,127042430,9700,9700,9700,9700,0
20230728,160400,127042430,9700,9700,9700,9700,0
20230728,160300,127042430,9700,9700,9700,9700,0
20230728,160200,127042430,9700,9700,9700,9700,0
20230728,160100,127042430,9700,9700,9700,9700,0
20230728,160000,127042430,9700,9700,9700,9700,0
20230728,155900,127042430,9700,9700,9700,9700,0
20230728,155800,127042430,9700,9700,9700,9700,0
20230728,155700,127042430,9700,9700,9700,9700,124
20230728,155600,127042430,9700,9700,9700,9700,0
20230728,155500,127042430,9700,9700,9700,9700,0
20230728,155400,127042430,9700,9700,9700,9700,0
20230728,155300,127042430,9700,9700,9700,9700,0
20230728,155200,127042430,9700,9700,9700,9700,0
20230728,155100,127042430,9700,9700,9700,9700,0
20230728,155000,127042430,9700,9700,9700,9700,0
20230728,154900,127042430,9700,9700,9700,9700,0
20230728,154800,127042430,9700,9700,9700,9700,0
20230728,154700,127042430,9700,9700,9700,9700,0
20230728,154600,127042430,9700,9700,9700,9700,0
20230728,154500,127042430,9700,9700,9700,9700,0
20230728,154400,127042430,9700,9700,9700,9700,0
20230728,154300,127042430,9700,9700,9700,9700,0
20230728,154200,127042430,9700,9700,9700,9700,0
20230728,154100,127042430,9700,9700,9700,9700,0
20230728,154000,127042430,9700,9700,9700,9700,0
20230728,153900,127042430,9700,9700,9700,9700,0
20230728,153800,127042430,9700,9700,9700,9700,0
20230728,153700,127042430,9700,9700,9700,9700,0
20230728,153600,127042430,9700,9700,9700,9700,0
20230728,153500,127042430,9700,9700,9700,9700,0
20230728,153400,127042430,9700,9700,9700,9700,0
20230728,153300,127042430,9700,9700,9700,9700,0
20230728,153200,127042430,9700,9700,9700,9700,0
20230728,153100,127042430,9700,9700,9700,9700,0
20230728,153000,127042430,9700,9700,9700,9700,124
20230728,152900,125839630,9720,9720,9720,9720,0
20230728,152800,125839630,9720,9720,9720,9720,0
20230728,152700,125839630,9720,9720,9720,9720,0
20230728,152600,125839630,9720,9720,9720,9720,0
20230728,152500,125839630,9720,9720,9720,9720,0
20230728,152400,125839630,9720,9720,9720,9720,0
20230728,152300,125839630,9720,9720,9720,9720,0
20230728,152200,125839630,9720,9720,9720,9720,0
20230728,152100,125839630,9720,9720,9720,9720,0
20230728,152000,125839630,9720,9720,9720,9720,0
20230728,151900,125839630,9720,9720,9720,9720,0
20230728,151800,125839630,9720,9700,9720,9700,31
20230728,151700,125538890,9700,9700,9700,9700,21
20230728,151600,125335190,9700,9700,9700,9700,0
20230728,151500,125335190,9700,9700,9700,9700,20
20230728,151400,125141190,9700,9700,9700,9700,29
20230728,151300,124859890,9700,9700,9700,9700,21
20230728,151200,124656190,9700,9700,9700,9700,0
20230728,151100,124656190,9700,9700,9700,9700,21
20230728,151000,124452490,9700,9700,9700,9700,30
20230728,150900,124161490,9700,9700,9700,9700,20
20230728,150800,123967490,9690,9690,9690,9690,0
20230728,150700,123967490,9690,9690,9690,9690,50
20230728,150600,123482990,9690,9690,9690,9690,0
20230728,150500,123482990,9690,9690,9690,9690,24
20230728,150400,123250430,9690,9690,9690,9690,0
20230728,150300,123250430,9690,9690,9690,9690,50
20230728,150200,122765930,9690,9690,9690,9690,3
20230728,150100,122736860,9690,9690,9690,9690,21
20230728,150000,122533370,9720,9700,9720,9700,6
20230728,145900,122475130,9690,9690,9690,9690,51
20230728,145800,121980940,9690,9690,9690,9690,21
20230728,145700,121777450,9690,9690,9690,9690,3
20230728,145600,121748380,9690,9690,9690,9690,49
20230728,145500,121273570,9690,9690,9690,9690,0
20230728,145400,121273570,9690,9690,9690,9690,21
20230728,145300,121070080,9690,9700,9700,9690,29
20230728,145200,120788960,9710,9710,9710,9710,4021
20230728,145100,81745050,9710,9710,9710,9710,0
20230728,145000,81745050,9710,9710,9710,9710,21
20230728,144900,81541140,9700,9700,9700,9700,29
20230728,144800,81259840,9700,9700,9700,9700,21
20230728,144700,81056140,9700,9700,9700,9700,4
20230728,144600,81017340,9700,9700,9710,9700,41
20230728,144500,80619630,9700,9700,9710,9700,43
20230728,144400,80202510,9700,9700,9700,9700,20
20230728,144300,80008510,9700,9700,9700,9700,0
20230728,144200,80008510,9700,9700,9700,9700,21
20230728,144100,79804810,9700,9700,9700,9700,50
20230728,144000,79319810,9700,9700,9700,9700,0
20230728,143900,79319810,9700,9700,9700,9700,24
20230728,143800,79087010,9700,9690,9700,9690,46
20230728,143700,78641100,9700,9700,9700,9700,4
20230728,143600,78602300,9700,9700,9700,9700,16
20230728,143500,78447100,9690,9690,9690,9690,51
20230728,143400,77952910,9700,9700,9700,9700,0
20230728,143300,77952910,9700,9700,9700,9700,5
20230728,143200,77904410,9700,9700,9700,9700,1
20230728,143100,77894710,9700,9700,9700,9700,20
20230728,143000,77700710,9700,9700,9700,9700,30
20230728,142900,77409710,9700,9700,9700,9700,21
20230728,142800,77206010,9700,9700,9700,9700,0
20230728,142700,77206010,9700,9700,9700,9700,51
20230728,142600,76711310,9700,9700,9700,9700,0
20230728,142500,76711310,9700,9700,9700,9700,21
20230728,142400,76507610,9700,9700,9700,9700,24
20230728,142300,76274810,9700,9700,9700,9700,29
20230728,142200,75993510,9700,9700,9700,9700,21
20230728,142100,75789810,9700,9700,9700,9700,0
20230728,142000,75789810,9700,9700,9700,9700,51
20230728,141900,75295110,9700,9700,9700,9700,0
20230728,141800,75295110,9700,9700,9700,9700,20
20230728,141700,75101110,9700,9700,9700,9700,0
20230728,141600,75101110,9700,9700,9700,9700,247
20230728,141500,72705210,9700,9700,9700,9700,0
20230728,141400,72705210,9700,9700,9700,9700,37
20230728,141300,72346310,9700,9700,9700,9700,0
20230728,141200,72346310,9700,9700,9710,9700,51
20230728,141100,71851600,9700,9700,9700,9700,0
20230728,141000,71851600,9700,9700,9700,9700,21
20230728,140900,71647900,9700,9700,9700,9700,29
20230728,140800,71366600,9700,9700,9700,9700,21
20230728,140700,71162900,9700,9700,9700,9700,0
20230728,140600,71162900,9700,9700,9700,9700,20
20230728,140500,70968900,9700,9700,9700,9700,114
20230728,140400,69863100,9700,9700,9700,9700,10
20230728,140300,69766100,9700,9700,9700,9700,21
20230728,140200,69562400,9700,9700,9700,9700,32
20230728,140100,69252000,9700,9700,9700,9700,21
20230728,140000,69048300,9700,9700,9700,9700,0
20230728,135900,69048300,9700,9700,9700,9700,50
20230728,135800,68563300,9720,9720,9720,9720,0
20230728,135700,68563300,9720,9700,9720,9700,27
20230728,135600,68301330,9700,9700,9700,9700,0
20230728,135500,68301330,9700,9700,9700,9700,51
20230728,135400,67806630,9710,9710,9710,9710,108
20230728,135300,66757950,9700,9690,9700,9690,24
20230728,135200,66525190,9690,9690,9690,9690,3
20230728,135100,66496120,9690,9690,9690,9690,50
20230728,135000,66011620,9690,9690,9690,9690,0
20230728,134900,66011620,9690,9690,9690,9690,21
20230728,134800,65808130,9690,9690,9690,9690,24
20230728,134700,65575570,9690,9690,9690,9690,29
20230728,134600,65294560,9690,9690,9690,9690,21
20230728,134500,65091070,9690,9690,9690,9690,0
20230728,134400,65091070,9690,9690,9690,9690,21
20230728,134300,64887580,9690,9700,9700,9690,29
20230728,134200,64606510,9690,9690,9690,9690,20
20230728,134100,64412710,9690,9690,9690,9690,16
20230728,134000,64257670,9690,9690,9690,9690,50
20230728,133900,63773170,9690,9690,9690,9690,0
20230728,133800,63773170,9690,9690,9690,9690,21
20230728,133700,63569680,9690,9690,9690,9690,0
20230728,133600,63569680,9690,9690,9690,9690,50
20230728,133500,63085180,9690,9690,9690,9690,3
20230728,133400,63056110,9690,9690,9690,9690,21
20230728,133300,62852620,9690,9690,9690,9690,29
20230728,133200,62571610,9690,9690,9690,9690,21
20230728,133100,62368120,9690,9690,9690,9690,0
20230728,133000,62368120,9690,9690,9690,9690,21
20230728,132900,62164630,9690,9690,9690,9690,49
20230728,132800,61689820,9690,9690,9690,9690,0
20230728,132700,61689820,9690,9690,9690,9690,21
20230728,132600,61486330,9690,9690,9690,9690,3
20230728,132500,61457260,9690,9690,9690,9690,50
20230728,132400,60972760,9690,9690,9690,9690,0
20230728,132300,60972760,9690,9690,9690,9690,21
20230728,132200,60769270,9690,9690,9690,9690,33
20230728,132100,60449500,9690,9690,9690,9690,21
20230728,132000,60246010,9690,9690,9690,9690,0
20230728,131900,60246010,9690,9690,9690,9690,21
20230728,131800,60042520,9690,9690,9690,9690,29
20230728,131700,59761510,9690,9690,9690,9690,21
20230728,131600,59558020,9710,9710,9710,9710,2
20230728,131500,59538600,9690,9690,9690,9690,50
20230728,131400,59054100,9690,9690,9690,9690,0
20230728,131300,59054100,9690,9690,9690,9690,21
20230728,131200,58850610,9690,9690,9690,9690,21
20230728,131100,58647120,9690,9700,9700,9690,30
20230728,131000,58356410,9690,9690,9690,9690,21
20230728,130900,58152920,9690,9690,9690,9690,0
20230728,130800,58152920,9690,9690,9690,9690,21
20230728,130700,57949430,9680,9680,9680,9680,29
20230728,130600,57668710,9680,9680,9680,9680,21
20230728,130500,57465430,9680,9680,9680,9680,0
20230728,130400,57465430,9680,9680,9680,9680,49
20230728,130300,56991110,9680,9680,9680,9680,0
20230728,130200,56991110,9680,9680,9680,9680,21
20230728,130100,56787830,9680,9680,9680,9680,0
20230728,130000,56787830,9680,9680,9680,9680,51
20230728,125900,56294150,9680,9680,9680,9680,0
20230728,125800,56294150,9680,9680,9680,9680,24
20230728,125700,56061830,9680,9680,9680,9680,29
20230728,125600,55781110,9680,9680,9680,9680,21
20230728,125500,55577830,9710,9710,9710,9710,2
20230728,125400,55558410,9680,9680,9680,9680,21
20230728,125300,55355130,9680,9680,9680,9680,51
20230728,125200,54861450,9680,9680,9680,9680,0
20230728,125100,54861450,9680,9680,9680,9680,20
20230728,125000,54667850,9680,9680,9680,9680,1
20230728,124900,54658170,9680,9680,9690,9680,50
20230728,124800,54174120,9690,9690,9690,9690,19
20230728,124700,53990010,9690,9700,9710,9690,102
20230728,124600,53000030,9680,9680,9680,9680,29
20230728,124500,52719310,9680,9680,9680,9680,21
20230728,124400,52516030,9680,9680,9680,9680,0
20230728,124300,52516030,9680,9680,9680,9680,21
20230728,124200,52312750,9680,9680,9680,9680,29
20230728,124100,52032030,9680,9680,9680,9680,120
20230728,124000,50870430,9680,9680,9680,9680,0
20230728,123900,50870430,9680,9690,9690,9680,50
20230728,123800,50386220,9680,9680,9680,9680,0
20230728,123700,50386220,9680,9700,9700,9680,22
20230728,123600,50173220,9690,9690,9690,9690,21
20230728,123500,49969730,9690,9690,9690,9690,29
20230728,123400,49688720,9680,9680,9680,9680,21
20230728,123300,49485440,9680,9680,9680,9680,0
20230728,123200,49485440,9680,9680,9680,9680,50
20230728,123100,49001440,9700,9700,9700,9700,3
20230728,123000,48972340,9680,9680,9680,9680,21
20230728,122900,48769060,9680,9680,9680,9680,0
20230728,122800,48769060,9680,9680,9680,9680,50
20230728,122700,48285060,9680,9680,9680,9680,0
20230728,122600,48285060,9680,9680,9680,9680,20
20230728,122500,48091460,9680,9680,9680,9680,3
20230728,122400,48062420,9680,9680,9680,9680,53
20230728,122300,47549380,9680,9680,9680,9680,0
20230728,122200,47549380,9680,9680,9680,9680,106
20230728,122100,46523300,9680,9680,9680,9680,30
20230728,122000,46232900,9680,9680,9680,9680,21
20230728,121900,46029620,9690,9680,9690,9680,40
20230728,121800,45642230,9680,9680,9680,9680,3
20230728,121700,45613190,9680,9680,9680,9680,79
20230728,121600,44848470,9690,9690,9690,9690,0
20230728,121500,44848470,9690,9690,9690,9690,2
20230728,121400,44829090,9690,9690,9690,9690,4
20230728,121300,44790330,9680,9680,9680,9680,49
20230728,121200,44316010,9680,9680,9680,9680,0
20230728,121100,44316010,9680,9680,9680,9680,21
20230728,121000,44112730,9680,9680,9680,9680,0
20230728,120900,44112730,9680,9680,9680,9680,50
20230728,120800,43628730,9680,9680,9680,9680,0
20230728,120700,43628730,9680,9700,9700,9680,23
20230728,120600,43406050,9680,9680,9680,9680,29
20230728,120500,43125330,9680,9680,9680,9680,21
20230728,120400,42922050,9680,9680,9680,9680,0
20230728,120300,42922050,9680,9680,9680,9680,40
20230728,120200,42534850,9690,9690,9690,9690,10
20230728,120100,42437950,9690,9690,9690,9690,20
20230728,120000,42244150,9690,9690,9690,9690,21
20230728,115900,42040660,9690,9690,9690,9690,33
20230728,115800,41720890,9690,9690,9690,9690,21
20230728,115700,41517400,9690,9690,9690,9690,4
20230728,115600,41478640,9700,9690,9700,9690,26
20230728,115500,41226650,9690,9690,9690,9690,29
20230728,115400,40945640,9690,9690,9690,9690,21
20230728,115300,40742150,9690,9690,9690,9690,0
20230728,115200,40742150,9690,9690,9690,9690,51
20230728,115100,40247960,9700,9700,9700,9700,0
20230728,115000,40247960,9700,9690,9700,9690,22
20230728,114900,40034770,9690,9690,9690,9690,0
20230728,114800,40034770,9690,9690,9690,9690,49
20230728,114700,39559960,9690,9690,9690,9690,0
20230728,114600,39559960,9690,9690,9690,9690,21
20230728,114500,39356470,9690,9690,9690,9690,29
20230728,114400,39075460,9690,9690,9690,9690,21
20230728,114300,38871970,9690,9690,9690,9690,21
20230728,114200,38668480,9690,9690,9690,9690,0
20230728,114100,38668480,9690,9690,9690,9690,53
20230728,114000,38154910,9690,9690,9690,9690,0
20230728,113900,38154910,9690,9690,9690,9690,21
20230728,113800,37951420,9700,9700,9700,9700,11
20230728,113700,37844720,9690,9690,9690,9690,50
20230728,113600,37360220,9690,9690,9690,9690,3
20230728,113500,37331150,9690,9690,9690,9690,20
20230728,113400,37137350,9690,9690,9690,9690,40
20230728,113300,36749750,9690,9690,9690,9690,21
20230728,113200,36546260,9690,9690,9690,9690,0
20230728,113100,36546260,9690,9690,9690,9690,21
20230728,113000,36342770,9690,9690,9690,9690,29
20230728,112900,36061760,9690,9690,9690,9690,21
20230728,112800,35858270,9690,9690,9690,9690,0
20230728,112700,35858270,9690,9690,9690,9690,50
20230728,112600,35373770,9690,9690,9690,9690,21
20230728,112500,35170280,9690,9690,9690,9690,0
20230728,112400,35170280,9690,9690,9690,9690,20
20230728,112300,34976480,9690,9690,9690,9690,40
20230728,112200,34588880,9690,9690,9690,9690,21
20230728,112100,34385390,9690,9690,9690,9690,3
20230728,112000,34356320,9690,9690,9690,9690,50
20230728,111900,33871820,9690,9690,9690,9690,0
20230728,111800,33871820,9690,9690,9690,9690,21
20230728,111700,33668330,9690,9690,9690,9690,0
20230728,111600,33668330,9690,9690,9690,9690,50
20230728,111500,33183830,9690,9690,9690,9690,0
20230728,111400,33183830,9690,9690,9690,9690,21
20230728,111300,32980340,9690,9690,9690,9690,29
20230728,111200,32699330,9690,9710,9710,9690,23
20230728,111100,32476420,9690,9690,9690,9690,0
20230728,111000,32476420,9690,9690,9690,9690,20
20230728,110900,32282620,9690,9690,9690,9690,29
20230728,110800,32001610,9690,9690,9690,9690,21
20230728,110700,31798120,9690,9690,9690,9690,21
20230728,110600,31594630,9690,9690,9690,9690,0
20230728,110500,31594630,9690,9690,9690,9690,50
20230728,110400,31110130,9690,9690,9690,9690,0
20230728,110300,31110130,9690,9690,9690,9690,21
20230728,110200,30906640,9690,9700,9700,9690,29
20230728,110100,30625530,9690,9690,9690,9690,21
20230728,110000,30422040,9690,9690,9690,9690,0
20230728,105900,30422040,9690,9690,9690,9690,20
20230728,105800,30228240,9690,9690,9690,9690,29
20230728,105700,29947230,9690,9690,9690,9690,21
20230728,105600,29743740,9690,9690,9690,9690,0
20230728,105500,29743740,9690,9690,9690,9690,51
20230728,105400,29249550,9690,9690,9690,9690,0
20230728,105300,29249550,9690,9690,9690,9690,21
20230728,105200,29046060,9690,9690,9690,9690,3
20230728,105100,29016990,9690,9690,9690,9690,51
20230728,105000,28522800,9690,9690,9690,9690,21
20230728,104900,28319310,9690,9690,9690,9690,0
20230728,104800,28319310,9690,9690,9690,9690,54
20230728,104700,27796050,9690,9690,9690,9690,0
20230728,104600,27796050,9690,9690,9690,9690,20
20230728,104500,27602250,9700,9700,9700,9700,2
20230728,104400,27582850,9690,9690,9690,9690,50
20230728,104300,27098350,9690,9690,9690,9690,0
20230728,104200,27098350,9690,9690,9690,9690,21
20230728,104100,26894860,9690,9690,9690,9690,32
20230728,104000,26584780,9690,9690,9690,9690,21
20230728,103900,26381290,9690,9690,9690,9690,0
20230728,103800,26381290,9690,9690,9690,9690,21
20230728,103700,26177800,9690,9690,9690,9690,33
20230728,103600,25858030,9690,9690,9690,9690,42
20230728,103500,25451050,9690,9690,9690,9690,0
20230728,103400,25451050,9690,9690,9690,9690,51
20230728,103300,24956860,9690,9690,9690,9690,0
20230728,103200,24956860,9690,9690,9690,9690,20
20230728,103100,24763060,9690,9690,9690,9690,21
20230728,103000,24559570,9690,9690,9690,9690,30
20230728,102900,24268870,9690,9690,9690,9690,21
20230728,102800,24065380,9710,9710,9710,9710,1
20230728,102700,24055670,9680,9680,9680,9680,21
20230728,102600,23852390,9680,9680,9680,9680,29
20230728,102500,23571670,9680,9680,9680,9680,21
20230728,102400,23368390,9680,9680,9680,9680,132
20230728,102300,22090630,9690,9690,9690,9690,399
20230728,102200,18224320,9690,9690,9690,9690,0
20230728,102100,18224320,9690,9690,9690,9690,20
20230728,102000,18030520,9690,9690,9690,9690,0
20230728,101900,18030520,9690,9690,9690,9690,58
20230728,101800,17468500,9690,9690,9690,9690,2
20230728,101700,17449120,9690,9690,9690,9690,24
20230728,101600,17216560,9690,9690,9690,9690,233
20230728,101500,14958790,9690,9690,9690,9690,21
20230728,101400,14755300,9690,9690,9690,9690,21
20230728,101300,14551810,9680,9680,9680,9680,0
20230728,101200,14551810,9680,9680,9690,9680,50
20230728,101100,14067710,9680,9680,9680,9680,0
20230728,101000,14067710,9680,9680,9680,9680,24
20230728,100900,13835390,9680,9690,9690,9680,29
20230728,100800,13554570,9680,9680,9680,9680,20
20230728,100700,13360970,9680,9680,9680,9680,0
20230728,100600,13360970,9680,9680,9680,9680,21
20230728,100500,13157690,9680,9690,9690,9680,30
20230728,100400,12867190,9680,9680,9680,9680,28
20230728,100300,12596150,9680,9680,9680,9680,0
20230728,100200,12596150,9680,9680,9680,9680,51
20230728,100100,12102470,9680,9680,9680,9680,0
20230728,100000,12102470,9680,9680,9680,9680,21
20230728,095900,11899190,9680,9680,9680,9680,0
20230728,095800,11899190,9680,9680,9680,9680,50
20230728,095700,11415190,9680,9680,9680,9680,20
20230728,095600,11221590,9700,9700,9700,9700,2
20230728,095500,11202190,9690,9690,9690,9690,50
20230728,095400,10717690,9700,9700,9700,9700,0
20230728,095300,10717690,9700,9690,9700,9690,22
20230728,095200,10504500,9680,9680,9680,9680,0
20230728,095100,10504500,9680,9680,9690,9680,50
20230728,095000,10020490,9680,9680,9680,9680,0
20230728,094900,10020490,9680,9680,9680,9680,21
20230728,094800,9817210,9680,9680,9680,9680,29
20230728,094700,9536490,9680,9680,9680,9680,21
20230728,094600,9333210,9680,9680,9680,9680,0
20230728,094500,9333210,9680,9680,9680,9680,21
20230728,094400,9129930,9690,9690,9690,9690,32
20230728,094300,8819850,9690,9690,9690,9690,17
20230728,094200,8655120,9690,9690,9690,9690,17
20230728,094100,8490390,9690,9690,9690,9690,33
20230728,094000,8170620,9710,9710,9710,9710,1
20230728,093900,8160910,9690,9690,9690,9690,21
20230728,093800,7957420,9690,9690,9690,9690,21
20230728,093700,7753930,9690,9690,9690,9690,30
20230728,093600,7463230,9690,9690,9690,9690,21
20230728,093500,7259740,9690,9690,9690,9690,130
20230728,093400,6000040,9690,9690,9690,9690,21
20230728,093300,5796550,9690,9690,9690,9690,30
20230728,093200,5505850,9690,9690,9690,9690,21
20230728,093100,5302360,9720,9720,9720,9720,1
20230728,093000,5292640,9690,9690,9690,9690,78
20230728,092900,4536820,9690,9690,9690,9690,0
20230728,092800,4536820,9690,9700,9700,9690,27
20230728,092700,4275130,9690,9690,9690,9690,0
20230728,092600,4275130,9690,9690,9690,9690,21
20230728,092500,4071640,9690,9690,9690,9690,0
20230728,092400,4071640,9690,9690,9690,9690,21
20230728,092300,3868150,9690,9690,9690,9690,0
20230728,092200,3868150,9690,9700,9700,9690,30
20230728,092100,3577360,9700,9700,9700,9700,22
20230728,092000,3363960,9700,9700,9700,9700,3
20230728,091900,3334860,9700,9700,9700,9700,27
20230728,091800,3072960,9710,9710,9710,9710,6
20230728,091700,3014700,9710,9690,9710,9690,39
20230728,091600,2636770,9710,9710,9710,9710,1
20230728,091500,2627060,9690,9690,9690,9690,21
20230728,091400,2423570,9690,9690,9690,9690,0
20230728,091300,2423570,9690,9690,9690,9690,30
20230728,091200,2132870,9710,9710,9710,9710,0
20230728,091100,2132870,9710,9710,9710,9710,3
20230728,091000,2103740,9720,9720,9720,9720,2
20230728,090900,2084300,9690,9690,9690,9690,21
20230728,090800,1880810,9720,9720,9720,9720,1
20230728,090700,1871090,9690,9690,9690,9690,28
20230728,090600,1599770,9690,9690,9690,9690,10
20230728,090500,1502870,9690,9690,9690,9690,27
20230728,090400,1241240,9690,9690,9690,9690,0
20230728,090300,1241240,9690,9690,9690,9690,21
20230728,090200,1037750,9690,9730,9730,9690,23
20230728,090100,814800,9700,9700,9700,9700,0
20230728,090000,814800,9700,9700,9700,9700,84