KissMeData/043370/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191500,278000370,10500,10500,10500,10500,2969
20230728,191400,278000370,10500,10500,10500,10500,0
20230728,191300,278000370,10500,10500,10500,10500,0
20230728,191200,278000370,10500,10500,10500,10500,0
20230728,191100,278000370,10500,10500,10500,10500,0
20230728,191000,278000370,10500,10500,10500,10500,0
20230728,190900,278000370,10500,10500,10500,10500,0
20230728,190800,278000370,10500,10500,10500,10500,0
20230728,190700,278000370,10500,10500,10500,10500,0
20230728,190600,278000370,10500,10500,10500,10500,0
20230728,190500,278000370,10500,10500,10500,10500,0
20230728,190400,278000370,10500,10500,10500,10500,0
20230728,190300,278000370,10500,10500,10500,10500,0
20230728,190200,278000370,10500,10500,10500,10500,0
20230728,190100,278000370,10500,10500,10500,10500,0
20230728,190000,278000370,10500,10500,10500,10500,0
20230728,185900,278000370,10500,10500,10500,10500,0
20230728,185800,278000370,10500,10500,10500,10500,0
20230728,185700,278000370,10500,10500,10500,10500,0
20230728,185600,278000370,10500,10500,10500,10500,0
20230728,185500,278000370,10500,10500,10500,10500,0
20230728,185400,278000370,10500,10500,10500,10500,0
20230728,185300,278000370,10500,10500,10500,10500,0
20230728,185200,278000370,10500,10500,10500,10500,0
20230728,185100,278000370,10500,10500,10500,10500,0
20230728,185000,278000370,10500,10500,10500,10500,0
20230728,184900,278000370,10500,10500,10500,10500,0
20230728,184800,278000370,10500,10500,10500,10500,0
20230728,184700,278000370,10500,10500,10500,10500,0
20230728,184600,278000370,10500,10500,10500,10500,0
20230728,184500,278000370,10500,10500,10500,10500,2969
20230728,184400,278000370,10500,10500,10500,10500,0
20230728,184300,278000370,10500,10500,10500,10500,0
20230728,184200,278000370,10500,10500,10500,10500,0
20230728,184100,278000370,10500,10500,10500,10500,0
20230728,184000,278000370,10500,10500,10500,10500,0
20230728,183900,278000370,10500,10500,10500,10500,0
20230728,183800,278000370,10500,10500,10500,10500,0
20230728,183700,278000370,10500,10500,10500,10500,0
20230728,183600,278000370,10500,10500,10500,10500,0
20230728,183500,278000370,10500,10500,10500,10500,0
20230728,183400,278000370,10500,10500,10500,10500,0
20230728,183300,278000370,10500,10500,10500,10500,0
20230728,183200,278000370,10500,10500,10500,10500,0
20230728,183100,278000370,10500,10500,10500,10500,0
20230728,183000,278000370,10500,10500,10500,10500,0
20230728,182900,278000370,10500,10500,10500,10500,0
20230728,182800,278000370,10500,10500,10500,10500,0
20230728,182700,278000370,10500,10500,10500,10500,0
20230728,182600,278000370,10500,10500,10500,10500,0
20230728,182500,278000370,10500,10500,10500,10500,0
20230728,182400,278000370,10500,10500,10500,10500,0
20230728,182300,278000370,10500,10500,10500,10500,0
20230728,182200,278000370,10500,10500,10500,10500,0
20230728,182100,278000370,10500,10500,10500,10500,0
20230728,182000,278000370,10500,10500,10500,10500,0
20230728,181900,278000370,10500,10500,10500,10500,0
20230728,181800,278000370,10500,10500,10500,10500,0
20230728,181700,278000370,10500,10500,10500,10500,0
20230728,181600,278000370,10500,10500,10500,10500,0
20230728,181500,278000370,10500,10500,10500,10500,2969
20230728,181400,278000370,10500,10500,10500,10500,0
20230728,181300,278000370,10500,10500,10500,10500,0
20230728,181200,278000370,10500,10500,10500,10500,0
20230728,181100,278000370,10500,10500,10500,10500,0
20230728,181000,278000370,10500,10500,10500,10500,0
20230728,180900,278000370,10500,10500,10500,10500,0
20230728,180800,278000370,10500,10500,10500,10500,0
20230728,180700,278000370,10500,10500,10500,10500,0
20230728,180600,278000370,10500,10500,10500,10500,0
20230728,180500,278000370,10500,10500,10500,10500,0
20230728,180400,278000370,10500,10500,10500,10500,0
20230728,180300,278000370,10500,10500,10500,10500,0
20230728,180200,278000370,10500,10500,10500,10500,0
20230728,180100,278000370,10500,10500,10500,10500,0
20230728,180000,278000370,10500,10500,10500,10500,0
20230728,175900,278000370,10500,10500,10500,10500,0
20230728,175800,278000370,10500,10500,10500,10500,0
20230728,175700,278000370,10500,10500,10500,10500,0
20230728,175600,278000370,10500,10500,10500,10500,0
20230728,175500,278000370,10500,10500,10500,10500,0
20230728,175400,278000370,10500,10500,10500,10500,0
20230728,175300,278000370,10500,10500,10500,10500,0
20230728,175200,278000370,10500,10500,10500,10500,0
20230728,175100,278000370,10500,10500,10500,10500,0
20230728,175000,278000370,10500,10500,10500,10500,0
20230728,174900,278000370,10500,10500,10500,10500,0
20230728,174800,278000370,10500,10500,10500,10500,0
20230728,174700,278000370,10500,10500,10500,10500,0
20230728,174600,278000370,10500,10500,10500,10500,0
20230728,174500,278000370,10500,10500,10500,10500,2969
20230728,174400,278000370,10500,10500,10500,10500,0
20230728,174300,278000370,10500,10500,10500,10500,0
20230728,174200,278000370,10500,10500,10500,10500,0
20230728,174100,278000370,10500,10500,10500,10500,0
20230728,174000,278000370,10500,10500,10500,10500,0
20230728,173900,278000370,10500,10500,10500,10500,0
20230728,173800,278000370,10500,10500,10500,10500,0
20230728,173700,278000370,10500,10500,10500,10500,0
20230728,173600,278000370,10500,10500,10500,10500,0
20230728,173500,278000370,10500,10500,10500,10500,0
20230728,173400,278000370,10500,10500,10500,10500,0
20230728,173300,278000370,10500,10500,10500,10500,0
20230728,173200,278000370,10500,10500,10500,10500,0
20230728,173100,278000370,10500,10500,10500,10500,0
20230728,173000,278000370,10500,10500,10500,10500,0
20230728,172900,278000370,10500,10500,10500,10500,0
20230728,172800,278000370,10500,10500,10500,10500,0
20230728,172700,278000370,10500,10500,10500,10500,0
20230728,172600,278000370,10500,10500,10500,10500,0
20230728,172500,278000370,10500,10500,10500,10500,0
20230728,172400,278000370,10500,10500,10500,10500,0
20230728,172300,278000370,10500,10500,10500,10500,0
20230728,172200,278000370,10500,10500,10500,10500,0
20230728,172100,278000370,10500,10500,10500,10500,0
20230728,172000,278000370,10500,10500,10500,10500,0
20230728,171900,278000370,10500,10500,10500,10500,0
20230728,171800,278000370,10500,10500,10500,10500,0
20230728,171700,278000370,10500,10500,10500,10500,0
20230728,171600,278000370,10500,10500,10500,10500,0
20230728,171500,278000370,10500,10500,10500,10500,2969
20230728,171400,278000370,10500,10500,10500,10500,0
20230728,171300,278000370,10500,10500,10500,10500,0
20230728,171200,278000370,10500,10500,10500,10500,0
20230728,171100,278000370,10500,10500,10500,10500,0
20230728,171000,278000370,10500,10500,10500,10500,0
20230728,170900,278000370,10500,10500,10500,10500,0
20230728,170800,278000370,10500,10500,10500,10500,0
20230728,170700,278000370,10500,10500,10500,10500,0
20230728,170600,278000370,10500,10500,10500,10500,0
20230728,170500,278000370,10500,10500,10500,10500,0
20230728,170400,278000370,10500,10500,10500,10500,0
20230728,170300,278000370,10500,10500,10500,10500,0
20230728,170200,278000370,10500,10500,10500,10500,0
20230728,170100,278000370,10500,10500,10500,10500,0
20230728,170000,278000370,10500,10500,10500,10500,0
20230728,165900,278000370,10500,10500,10500,10500,0
20230728,165800,278000370,10500,10500,10500,10500,0
20230728,165700,278000370,10500,10500,10500,10500,0
20230728,165600,278000370,10500,10500,10500,10500,0
20230728,165500,278000370,10500,10500,10500,10500,0
20230728,165400,278000370,10500,10500,10500,10500,0
20230728,165300,278000370,10500,10500,10500,10500,0
20230728,165200,278000370,10500,10500,10500,10500,0
20230728,165100,278000370,10500,10500,10500,10500,0
20230728,165000,278000370,10500,10500,10500,10500,0
20230728,164900,278000370,10500,10500,10500,10500,0
20230728,164800,278000370,10500,10500,10500,10500,0
20230728,164700,278000370,10500,10500,10500,10500,0
20230728,164600,278000370,10500,10500,10500,10500,0
20230728,164500,278000370,10500,10500,10500,10500,2969
20230728,164400,278000370,10500,10500,10500,10500,0
20230728,164300,278000370,10500,10500,10500,10500,0
20230728,164200,278000370,10500,10500,10500,10500,0
20230728,164100,278000370,10500,10500,10500,10500,0
20230728,164000,278000370,10500,10500,10500,10500,0
20230728,163900,278000370,10500,10500,10500,10500,0
20230728,163800,278000370,10500,10500,10500,10500,0
20230728,163700,278000370,10500,10500,10500,10500,0
20230728,163600,278000370,10500,10500,10500,10500,0
20230728,163500,278000370,10500,10500,10500,10500,0
20230728,163400,278000370,10500,10500,10500,10500,0
20230728,163300,278000370,10500,10500,10500,10500,0
20230728,163200,278000370,10500,10500,10500,10500,0
20230728,163100,278000370,10500,10500,10500,10500,0
20230728,163000,278000370,10500,10500,10500,10500,0
20230728,162900,278000370,10500,10500,10500,10500,0
20230728,162800,278000370,10500,10500,10500,10500,0
20230728,162700,278000370,10500,10500,10500,10500,0
20230728,162600,278000370,10500,10500,10500,10500,0
20230728,162500,278000370,10500,10500,10500,10500,0
20230728,162400,278000370,10500,10500,10500,10500,0
20230728,162300,278000370,10500,10500,10500,10500,0
20230728,162200,278000370,10500,10500,10500,10500,0
20230728,162100,278000370,10500,10500,10500,10500,0
20230728,162000,278000370,10500,10500,10500,10500,0
20230728,161900,278000370,10500,10500,10500,10500,0
20230728,161800,278000370,10500,10500,10500,10500,0
20230728,161700,278000370,10500,10500,10500,10500,0
20230728,161600,278000370,10500,10500,10500,10500,0
20230728,161500,278000370,10500,10500,10500,10500,2969
20230728,161400,278000370,10500,10500,10500,10500,0
20230728,161300,278000370,10500,10500,10500,10500,0
20230728,161200,278000370,10500,10500,10500,10500,0
20230728,161100,278000370,10500,10500,10500,10500,0
20230728,161000,278000370,10500,10500,10500,10500,0
20230728,160900,278000370,10500,10500,10500,10500,0
20230728,160800,278000370,10500,10500,10500,10500,0
20230728,160700,278000370,10500,10500,10500,10500,0
20230728,160600,278000370,10500,10500,10500,10500,0
20230728,160500,278000370,10500,10500,10500,10500,0
20230728,160400,278000370,10500,10500,10500,10500,0
20230728,160300,278000370,10500,10500,10500,10500,0
20230728,160200,278000370,10500,10500,10500,10500,0
20230728,160100,278000370,10500,10500,10500,10500,0
20230728,160000,278000370,10500,10500,10500,10500,0
20230728,155900,278000370,10500,10500,10500,10500,0
20230728,155800,278000370,10500,10500,10500,10500,0
20230728,155700,278000370,10500,10500,10500,10500,0
20230728,155600,278000370,10500,10500,10500,10500,0
20230728,155500,278000370,10500,10500,10500,10500,0
20230728,155400,278000370,10500,10500,10500,10500,0
20230728,155300,278000370,10500,10500,10500,10500,0
20230728,155200,278000370,10500,10500,10500,10500,0
20230728,155100,278000370,10500,10500,10500,10500,0
20230728,155000,278000370,10500,10500,10500,10500,0
20230728,154900,278000370,10500,10500,10500,10500,0
20230728,154800,278000370,10500,10500,10500,10500,0
20230728,154700,278000370,10500,10500,10500,10500,0
20230728,154600,278000370,10500,10500,10500,10500,0
20230728,154500,278000370,10500,10500,10500,10500,2969
20230728,154400,278000370,10500,10500,10500,10500,0
20230728,154300,278000370,10500,10500,10500,10500,0
20230728,154200,278000370,10500,10500,10500,10500,0
20230728,154100,278000370,10500,10500,10500,10500,0
20230728,154000,278000370,10500,10500,10500,10500,0
20230728,153900,278000370,10500,10500,10500,10500,0
20230728,153800,278000370,10500,10500,10500,10500,0
20230728,153700,278000370,10500,10500,10500,10500,0
20230728,153600,278000370,10500,10500,10500,10500,0
20230728,153500,278000370,10500,10500,10500,10500,0
20230728,153400,278000370,10500,10500,10500,10500,0
20230728,153300,278000370,10500,10500,10500,10500,0
20230728,153200,278000370,10500,10500,10500,10500,0
20230728,153100,278000370,10500,10500,10500,10500,0
20230728,153000,278000370,10500,10500,10500,10500,2969
20230728,152900,246825870,10480,10480,10480,10480,0
20230728,152800,246825870,10480,10480,10480,10480,0
20230728,152700,246825870,10480,10480,10480,10480,0
20230728,152600,246825870,10480,10480,10480,10480,0
20230728,152500,246825870,10480,10480,10480,10480,0
20230728,152400,246825870,10480,10480,10480,10480,0
20230728,152300,246825870,10480,10480,10480,10480,0
20230728,152200,246825870,10480,10480,10480,10480,0
20230728,152100,246825870,10480,10480,10480,10480,0
20230728,152000,246825870,10480,10480,10480,10480,0
20230728,151900,246825870,10480,10480,10480,10480,103
20230728,151800,245746430,10480,10480,10480,10480,100
20230728,151700,244698430,10480,10480,10480,10480,24
20230728,151600,244446910,10480,10480,10480,10480,4
20230728,151500,244404990,10480,10480,10480,10480,0
20230728,151400,244404990,10480,10480,10480,10480,115
20230728,151300,243199790,10490,10490,10490,10490,10
20230728,151200,243094890,10500,10500,10500,10500,1
20230728,151100,243084390,10470,10490,10490,10470,91
20230728,151000,242129820,10500,10490,10500,10490,158
20230728,150900,240472380,10490,10490,10490,10490,691
20230728,150800,233223790,10480,10470,10480,10470,7
20230728,150700,233150440,10470,10470,10470,10470,205
20230728,150600,231004090,10470,10470,10470,10470,0
20230728,150500,231004090,10470,10470,10470,10470,0
20230728,150400,231004090,10470,10470,10470,10470,1
20230728,150300,230993620,10470,10470,10470,10470,20
20230728,150200,230784220,10460,10460,10460,10460,0
20230728,150100,230784220,10460,10460,10460,10460,0
20230728,150000,230784220,10460,10450,10460,10450,5
20230728,145900,230731950,10450,10450,10450,10450,0
20230728,145800,230731950,10450,10450,10450,10450,0
20230728,145700,230731950,10450,10450,10450,10450,0
20230728,145600,230731950,10450,10450,10450,10450,0
20230728,145500,230731950,10450,10450,10450,10450,0
20230728,145400,230731950,10450,10450,10450,10450,0
20230728,145300,230731950,10450,10450,10450,10450,0
20230728,145200,230731950,10450,10450,10450,10450,0
20230728,145100,230731950,10450,10450,10450,10450,90
20230728,145000,229791450,10450,10450,10450,10450,0
20230728,144900,229791450,10450,10450,10450,10450,0
20230728,144800,229791450,10450,10450,10450,10450,0
20230728,144700,229791450,10450,10450,10450,10450,0
20230728,144600,229791450,10450,10450,10450,10450,0
20230728,144500,229791450,10450,10450,10450,10450,0
20230728,144400,229791450,10450,10450,10450,10450,0
20230728,144300,229791450,10450,10450,10450,10450,0
20230728,144200,229791450,10450,10450,10450,10450,62
20230728,144100,229143550,10450,10450,10450,10450,0
20230728,144000,229143550,10450,10450,10450,10450,0
20230728,143900,229143550,10450,10450,10450,10450,138
20230728,143800,227701450,10450,10450,10450,10450,0
20230728,143700,227701450,10450,10450,10450,10450,8
20230728,143600,227617850,10460,10460,10460,10460,7
20230728,143500,227544630,10460,10460,10460,10460,0
20230728,143400,227544630,10460,10460,10460,10460,0
20230728,143300,227544630,10460,10460,10460,10460,0
20230728,143200,227544630,10460,10460,10460,10460,2
20230728,143100,227523710,10460,10460,10460,10460,100
20230728,143000,226477710,10460,10470,10470,10460,9
20230728,142900,226383560,10470,10470,10470,10470,0
20230728,142800,226383560,10470,10480,10480,10470,21
20230728,142700,226163680,10480,10480,10480,10480,0
20230728,142600,226163680,10480,10480,10480,10480,0
20230728,142500,226163680,10480,10480,10480,10480,0
20230728,142400,226163680,10480,10470,10480,10470,31
20230728,142300,225839100,10470,10470,10470,10470,0
20230728,142200,225839100,10470,10470,10470,10470,0
20230728,142100,225839100,10470,10470,10470,10470,0
20230728,142000,225839100,10470,10470,10470,10470,0
20230728,141900,225839100,10470,10470,10470,10470,0
20230728,141800,225839100,10470,10470,10470,10470,0
20230728,141700,225839100,10470,10470,10470,10470,10
20230728,141600,225734400,10460,10460,10460,10460,0
20230728,141500,225734400,10460,10460,10460,10460,1
20230728,141400,225723940,10480,10480,10480,10480,0
20230728,141300,225723940,10480,10480,10480,10480,0
20230728,141200,225723940,10480,10480,10480,10480,0
20230728,141100,225723940,10480,10480,10480,10480,5
20230728,141000,225671540,10480,10480,10480,10480,0
20230728,140900,225671540,10480,10480,10480,10480,0
20230728,140800,225671540,10480,10480,10480,10480,10
20230728,140700,225566740,10480,10480,10480,10480,0
20230728,140600,225566740,10480,10480,10480,10480,0
20230728,140500,225566740,10480,10480,10480,10480,1
20230728,140400,225556260,10460,10460,10460,10460,0
20230728,140300,225556260,10460,10460,10460,10460,1
20230728,140200,225545800,10480,10480,10480,10480,2
20230728,140100,225524840,10470,10470,10470,10470,0
20230728,140000,225524840,10470,10470,10470,10470,0
20230728,135900,225524840,10470,10470,10470,10470,177
20230728,135800,223671650,10460,10460,10460,10460,0
20230728,135700,223671650,10460,10450,10460,10450,100
20230728,135600,222625730,10450,10450,10450,10450,0
20230728,135500,222625730,10450,10450,10450,10450,1
20230728,135400,222615280,10440,10440,10440,10440,5
20230728,135300,222563080,10440,10440,10440,10440,0
20230728,135200,222563080,10440,10440,10440,10440,0
20230728,135100,222563080,10440,10440,10440,10440,0
20230728,135000,222563080,10440,10440,10440,10440,0
20230728,134900,222563080,10440,10440,10440,10440,0
20230728,134800,222563080,10440,10440,10440,10440,6
20230728,134700,222500440,10440,10440,10440,10440,0
20230728,134600,222500440,10440,10440,10440,10440,0
20230728,134500,222500440,10440,10440,10440,10440,69
20230728,134400,221780080,10440,10440,10440,10440,1
20230728,134300,221769640,10440,10440,10440,10440,31
20230728,134200,221446000,10450,10450,10450,10450,0
20230728,134100,221446000,10450,10450,10450,10450,0
20230728,134000,221446000,10450,10450,10450,10450,0
20230728,133900,221446000,10450,10450,10450,10450,1
20230728,133800,221435550,10440,10440,10440,10440,0
20230728,133700,221435550,10440,10440,10440,10440,9
20230728,133600,221341590,10450,10450,10450,10450,0
20230728,133500,221341590,10450,10450,10450,10450,100
20230728,133400,220296590,10430,10430,10430,10430,330
20230728,133300,216854690,10440,10440,10440,10440,0
20230728,133200,216854690,10440,10440,10440,10440,0
20230728,133100,216854690,10440,10440,10440,10440,0
20230728,133000,216854690,10440,10440,10440,10440,176
20230728,132900,215017250,10430,10430,10430,10430,0
20230728,132800,215017250,10430,10430,10430,10430,0
20230728,132700,215017250,10430,10430,10430,10430,0
20230728,132600,215017250,10430,10430,10430,10430,0
20230728,132500,215017250,10430,10430,10430,10430,0
20230728,132400,215017250,10430,10430,10430,10430,0
20230728,132300,215017250,10430,10430,10430,10430,20
20230728,132200,214808650,10440,10440,10440,10440,25
20230728,132100,214547650,10440,10440,10440,10440,0
20230728,132000,214547650,10440,10440,10440,10440,3
20230728,131900,214516330,10440,10440,10440,10440,0
20230728,131800,214516330,10440,10440,10440,10440,0
20230728,131700,214516330,10440,10440,10440,10440,0
20230728,131600,214516330,10440,10440,10440,10440,0
20230728,131500,214516330,10440,10440,10440,10440,0
20230728,131400,214516330,10440,10440,10440,10440,0
20230728,131300,214516330,10440,10440,10440,10440,0
20230728,131200,214516330,10440,10440,10440,10440,200
20230728,131100,212428330,10450,10450,10450,10450,6
20230728,131000,212365630,10460,10460,10460,10460,0
20230728,130900,212365630,10460,10460,10460,10460,0
20230728,130800,212365630,10460,10460,10460,10460,0
20230728,130700,212365630,10460,10460,10460,10460,10
20230728,130600,212261030,10460,10460,10460,10460,5
20230728,130500,212208730,10460,10460,10460,10460,0
20230728,130400,212208730,10460,10450,10460,10450,9
20230728,130300,212114610,10440,10440,10440,10440,0
20230728,130200,212114610,10440,10440,10440,10440,82
20230728,130100,211258530,10440,10440,10440,10440,0
20230728,130000,211258530,10440,10440,10440,10440,0
20230728,125900,211258530,10440,10440,10440,10440,0
20230728,125800,211258530,10440,10440,10440,10440,0
20230728,125700,211258530,10440,10440,10440,10440,8
20230728,125600,211175010,10440,10440,10440,10440,64
20230728,125500,210506850,10440,10440,10440,10440,0
20230728,125400,210506850,10440,10440,10440,10440,0
20230728,125300,210506850,10440,10440,10440,10440,10
20230728,125200,210402450,10440,10440,10440,10440,0
20230728,125100,210402450,10440,10440,10440,10440,0
20230728,125000,210402450,10440,10440,10440,10440,0
20230728,124900,210402450,10440,10440,10440,10440,1
20230728,124800,210392010,10450,10450,10450,10450,0
20230728,124700,210392010,10450,10450,10450,10450,71
20230728,124600,209650060,10450,10450,10450,10450,40
20230728,124500,209232060,10450,10450,10450,10450,0
20230728,124400,209232060,10450,10460,10460,10450,1089
20230728,124300,197851240,10480,10480,10480,10480,0
20230728,124200,197851240,10480,10500,10500,10480,56
20230728,124100,197263860,10500,10500,10500,10500,0
20230728,124000,197263860,10500,10500,10500,10500,0
20230728,123900,197263860,10500,10500,10500,10500,0
20230728,123800,197263860,10500,10500,10500,10500,0
20230728,123700,197263860,10500,10500,10500,10500,4
20230728,123600,197221860,10490,10490,10490,10490,0
20230728,123500,197221860,10490,10490,10490,10490,0
20230728,123400,197221860,10490,10490,10490,10490,0
20230728,123300,197221860,10490,10490,10490,10490,20
20230728,123200,197012060,10480,10480,10480,10480,0
20230728,123100,197012060,10480,10470,10480,10470,229
20230728,123000,194612230,10470,10470,10470,10470,3
20230728,122900,194580820,10470,10470,10470,10470,0
20230728,122800,194580820,10470,10470,10470,10470,15
20230728,122700,194423770,10460,10460,10460,10460,0
20230728,122600,194423770,10460,10460,10460,10460,0
20230728,122500,194423770,10460,10450,10460,10450,1171
20230728,122400,182186620,10440,10440,10440,10440,50
20230728,122300,181664620,10450,10450,10450,10450,0
20230728,122200,181664620,10450,10450,10450,10450,0
20230728,122100,181664620,10450,10450,10450,10450,50
20230728,122000,181142120,10440,10440,10440,10440,0
20230728,121900,181142120,10440,10440,10440,10440,0
20230728,121800,181142120,10440,10450,10450,10440,1720
20230728,121700,163177950,10450,10440,10450,10440,223
20230728,121600,160847640,10430,10440,10440,10430,91
20230728,121500,159898130,10440,10440,10440,10440,0
20230728,121400,159898130,10440,10440,10440,10440,0
20230728,121300,159898130,10440,10440,10440,10440,0
20230728,121200,159898130,10440,10440,10440,10440,0
20230728,121100,159898130,10440,10450,10450,10440,11
20230728,121000,159783190,10440,10440,10440,10440,1
20230728,120900,159772750,10450,10450,10450,10450,72
20230728,120800,159020350,10450,10450,10450,10450,0
20230728,120700,159020350,10450,10450,10450,10450,0
20230728,120600,159020350,10450,10450,10450,10450,1
20230728,120500,159009900,10460,10460,10460,10460,1
20230728,120400,158999440,10440,10440,10440,10440,0
20230728,120300,158999440,10440,10440,10440,10440,0
20230728,120200,158999440,10440,10440,10440,10440,0
20230728,120100,158999440,10440,10440,10440,10440,0
20230728,120000,158999440,10440,10440,10440,10440,0
20230728,115900,158999440,10440,10440,10440,10440,1
20230728,115800,158989000,10460,10460,10460,10460,4
20230728,115700,158947160,10460,10460,10460,10460,90
20230728,115600,158005760,10440,10440,10440,10440,0
20230728,115500,158005760,10440,10440,10440,10440,1
20230728,115400,157995320,10460,10460,10460,10460,1
20230728,115300,157984860,10440,10440,10440,10440,0
20230728,115200,157984860,10440,10450,10450,10440,753
20230728,115100,150116020,10450,10440,10450,10440,410
20230728,115000,145832530,10430,10430,10430,10430,0
20230728,114900,145832530,10430,10430,10430,10430,0
20230728,114800,145832530,10430,10430,10430,10430,0
20230728,114700,145832530,10430,10430,10430,10430,0
20230728,114600,145832530,10430,10430,10430,10430,0
20230728,114500,145832530,10430,10430,10430,10430,0
20230728,114400,145832530,10430,10430,10430,10430,0
20230728,114300,145832530,10430,10430,10430,10430,1
20230728,114200,145822100,10440,10440,10440,10440,5
20230728,114100,145769900,10440,10440,10440,10440,0
20230728,114000,145769900,10440,10440,10440,10440,0
20230728,113900,145769900,10440,10440,10440,10440,0
20230728,113800,145769900,10440,10450,10450,10440,6
20230728,113700,145707210,10440,10440,10440,10440,0
20230728,113600,145707210,10440,10440,10440,10440,0
20230728,113500,145707210,10440,10440,10440,10440,0
20230728,113400,145707210,10440,10440,10440,10440,112
20230728,113300,144537930,10430,10430,10430,10430,732
20230728,113200,136903170,10420,10400,10420,10400,14
20230728,113100,136757390,10400,10400,10400,10400,0
20230728,113000,136757390,10400,10400,10400,10400,0
20230728,112900,136757390,10400,10400,10400,10400,0
20230728,112800,136757390,10400,10400,10400,10400,1
20230728,112700,136746990,10410,10410,10410,10410,0
20230728,112600,136746990,10410,10410,10410,10410,0
20230728,112500,136746990,10410,10410,10410,10410,91
20230728,112400,135799680,10410,10410,10410,10410,10
20230728,112300,135695580,10410,10410,10410,10410,0
20230728,112200,135695580,10410,10410,10410,10410,0
20230728,112100,135695580,10410,10410,10410,10410,66
20230728,112000,135008520,10400,10400,10400,10400,0
20230728,111900,135008520,10400,10400,10400,10400,334
20230728,111800,131534920,10400,10400,10400,10400,0
20230728,111700,131534920,10400,10400,10400,10400,0
20230728,111600,131534920,10400,10420,10420,10400,2
20230728,111500,131514100,10420,10420,10420,10420,1
20230728,111400,131503680,10420,10420,10420,10400,6
20230728,111300,131441220,10410,10410,10410,10410,29
20230728,111200,131139330,10400,10400,10400,10400,10
20230728,111100,131035330,10400,10410,10410,10400,2
20230728,111000,131014520,10400,10400,10400,10400,0
20230728,110900,131014520,10400,10420,10420,10400,1004
20230728,110800,120572420,10420,10420,10420,10420,25
20230728,110700,120311920,10410,10430,10430,10410,1080
20230728,110600,109065370,10420,10420,10420,10410,1001
20230728,110500,98643650,10420,10420,10420,10420,0
20230728,110400,98643650,10420,10420,10420,10420,1
20230728,110300,98633230,10430,10420,10430,10420,173
20230728,110200,96830560,10410,10410,10410,10410,1
20230728,110100,96820150,10420,10420,10420,10420,2
20230728,110000,96799310,10410,10410,10410,10410,1
20230728,105900,96788900,10420,10420,10420,10420,2
20230728,105800,96768060,10420,10420,10420,10420,5
20230728,105700,96715960,10420,10420,10420,10420,270
20230728,105600,93902560,10410,10410,10410,10410,0
20230728,105500,93902560,10410,10410,10410,10410,0
20230728,105400,93902560,10410,10410,10410,10410,0
20230728,105300,93902560,10410,10420,10420,10410,49
20230728,105200,93391990,10410,10410,10410,10410,197
20230728,105100,91341220,10410,10420,10420,10410,2
20230728,105000,91320390,10420,10410,10420,10410,2
20230728,104900,91299560,10420,10420,10420,10420,556
20230728,104800,85506040,10420,10430,10430,10420,3
20230728,104700,85474760,10430,10430,10430,10420,4
20230728,104600,85433050,10420,10420,10420,10420,0
20230728,104500,85433050,10420,10420,10420,10420,0
20230728,104400,85433050,10420,10420,10420,10420,0
20230728,104300,85433050,10420,10420,10420,10420,0
20230728,104200,85433050,10420,10420,10420,10420,0
20230728,104100,85433050,10420,10420,10420,10420,0
20230728,104000,85433050,10420,10450,10450,10420,2
20230728,103900,85412180,10420,10420,10420,10420,0
20230728,103800,85412180,10420,10420,10420,10420,0
20230728,103700,85412180,10420,10420,10420,10420,0
20230728,103600,85412180,10420,10420,10420,10420,11
20230728,103500,85297560,10440,10440,10440,10440,122
20230728,103400,84023880,10440,10440,10440,10440,0
20230728,103300,84023880,10440,10440,10440,10440,0
20230728,103200,84023880,10440,10440,10440,10440,0
20230728,103100,84023880,10440,10450,10450,10440,2
20230728,103000,84002990,10460,10440,10460,10440,49
20230728,102900,83490910,10440,10440,10440,10440,0
20230728,102800,83490910,10440,10440,10440,10440,0
20230728,102700,83490910,10440,10440,10440,10440,0
20230728,102600,83490910,10440,10440,10440,10440,0
20230728,102500,83490910,10440,10440,10440,10440,0
20230728,102400,83490910,10440,10440,10440,10440,1029
20230728,102300,72748150,10440,10420,10440,10420,237
20230728,102200,70273950,10420,10420,10420,10420,140
20230728,102100,68815150,10410,10410,10410,10410,0
20230728,102000,68815150,10410,10420,10420,10410,186
20230728,101900,66878240,10420,10420,10420,10420,0
20230728,101800,66878240,10420,10420,10420,10420,0
20230728,101700,66878240,10420,10460,10460,10420,602
20230728,101600,60604300,10430,10430,10430,10430,0
20230728,101500,60604300,10430,10430,10430,10430,0
20230728,101400,60604300,10430,10430,10430,10430,0
20230728,101300,60604300,10430,10430,10430,10430,0
20230728,101200,60604300,10430,10450,10450,10430,158
20230728,101100,58953220,10430,10430,10430,10430,0
20230728,101000,58953220,10430,10430,10430,10430,1
20230728,100900,58942790,10450,10450,10450,10450,1
20230728,100800,58932340,10430,10430,10430,10430,0
20230728,100700,58932340,10430,10430,10430,10430,2
20230728,100600,58911480,10430,10430,10430,10430,0
20230728,100500,58911480,10430,10430,10430,10430,134
20230728,100400,57513860,10420,10420,10420,10420,0
20230728,100300,57513860,10420,10430,10430,10420,2
20230728,100200,57493010,10420,10420,10420,10420,9
20230728,100100,57399230,10420,10470,10470,10420,2
20230728,100000,57378340,10420,10420,10420,10420,0
20230728,095900,57378340,10420,10420,10420,10420,1
20230728,095800,57367920,10430,10430,10450,10430,142
20230728,095700,55884060,10420,10420,10420,10420,0
20230728,095600,55884060,10420,10420,10420,10420,0
20230728,095500,55884060,10420,10420,10420,10420,5
20230728,095400,55831960,10420,10420,10420,10420,1
20230728,095300,55821540,10440,10440,10440,10440,145
20230728,095200,54307740,10410,10420,10420,10410,21
20230728,095100,54088930,10420,10420,10420,10420,43
20230728,095000,53640870,10420,10440,10440,10420,302
20230728,094900,50490890,10440,10440,10440,10440,1
20230728,094800,50480450,10430,10430,10430,10410,289
20230728,094700,47466280,10410,10410,10410,10410,0
20230728,094600,47466280,10410,10440,10440,10410,38
20230728,094500,47070090,10440,10450,10450,10440,107
20230728,094400,45952070,10450,10450,10450,10450,0
20230728,094300,45952070,10450,10450,10450,10450,0
20230728,094200,45952070,10450,10450,10450,10450,0
20230728,094100,45952070,10450,10450,10450,10450,7
20230728,094000,45878920,10450,10460,10460,10450,619
20230728,093900,39409230,10460,10460,10460,10460,1
20230728,093800,39398770,10460,10460,10460,10460,1
20230728,093700,39388310,10490,10490,10490,10490,1
20230728,093600,39377820,10450,10450,10450,10450,0
20230728,093500,39377820,10450,10460,10460,10450,20
20230728,093400,39168810,10460,10470,10470,10460,18
20230728,093300,38980400,10480,10520,10520,10480,114
20230728,093200,37783090,10520,10520,10520,10520,86
20230728,093100,36878370,10500,10500,10500,10500,0
20230728,093000,36878370,10500,10500,10500,10500,0
20230728,092900,36878370,10500,10500,10500,10500,0
20230728,092800,36878370,10500,10500,10500,10500,0
20230728,092700,36878370,10500,10510,10510,10500,85
20230728,092600,35985030,10510,10540,10540,10500,1051
20230728,092500,24942760,10530,10530,10530,10530,0
20230728,092400,24942760,10530,10530,10530,10530,1
20230728,092300,24932230,10530,10540,10560,10530,300
20230728,092200,21767270,10520,10520,10520,10520,0
20230728,092100,21767270,10520,10530,10530,10520,194
20230728,092000,19724460,10510,10520,10530,10510,3
20230728,091900,19692900,10530,10530,10530,10530,2
20230728,091800,19671840,10530,10520,10530,10520,281
20230728,091700,16713410,10490,10500,10520,10490,221
20230728,091600,14390520,10500,10530,10530,10500,73
20230728,091500,13622640,10540,10470,10540,10470,172
20230728,091400,11816180,10530,10510,10530,10470,210
20230728,091300,9613360,10530,10530,10530,10530,0
20230728,091200,9613360,10530,10530,10530,10530,0
20230728,091100,9613360,10530,10530,10530,10530,0
20230728,091000,9613360,10530,10530,10530,10530,0
20230728,090900,9613360,10530,10530,10530,10530,0
20230728,090800,9613360,10530,10530,10530,10530,0
20230728,090700,9613360,10530,10510,10530,10510,235
20230728,090600,7140410,10500,10450,10500,10450,416
20230728,090500,2789400,10440,10440,10440,10440,76
20230728,090400,1995960,10430,10430,10430,10430,0
20230728,090300,1995960,10430,10430,10430,10430,1
20230728,090200,1985530,10420,10400,10420,10400,2
20230728,090100,1964710,10340,10340,10340,10340,0
20230728,090000,1964710,10340,10340,10340,10340,189