KissMeData/059270/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,192500,420009590,6450,6450,6450,6450,988
20230728,192400,420009590,6450,6450,6450,6450,0
20230728,192300,420009590,6450,6450,6450,6450,0
20230728,192200,420009590,6450,6450,6450,6450,0
20230728,192100,420009590,6450,6450,6450,6450,0
20230728,192000,420009590,6450,6450,6450,6450,0
20230728,191900,420009590,6450,6450,6450,6450,0
20230728,191800,420009590,6450,6450,6450,6450,0
20230728,191700,420009590,6450,6450,6450,6450,0
20230728,191600,420009590,6450,6450,6450,6450,0
20230728,191500,420009590,6450,6450,6450,6450,0
20230728,191400,420009590,6450,6450,6450,6450,0
20230728,191300,420009590,6450,6450,6450,6450,0
20230728,191200,420009590,6450,6450,6450,6450,0
20230728,191100,420009590,6450,6450,6450,6450,0
20230728,191000,420009590,6450,6450,6450,6450,0
20230728,190900,420009590,6450,6450,6450,6450,0
20230728,190800,420009590,6450,6450,6450,6450,0
20230728,190700,420009590,6450,6450,6450,6450,0
20230728,190600,420009590,6450,6450,6450,6450,0
20230728,190500,420009590,6450,6450,6450,6450,0
20230728,190400,420009590,6450,6450,6450,6450,0
20230728,190300,420009590,6450,6450,6450,6450,0
20230728,190200,420009590,6450,6450,6450,6450,0
20230728,190100,420009590,6450,6450,6450,6450,0
20230728,190000,420009590,6450,6450,6450,6450,0
20230728,185900,420009590,6450,6450,6450,6450,0
20230728,185800,420009590,6450,6450,6450,6450,0
20230728,185700,420009590,6450,6450,6450,6450,0
20230728,185600,420009590,6450,6450,6450,6450,0
20230728,185500,420009590,6450,6450,6450,6450,988
20230728,185400,420009590,6450,6450,6450,6450,0
20230728,185300,420009590,6450,6450,6450,6450,0
20230728,185200,420009590,6450,6450,6450,6450,0
20230728,185100,420009590,6450,6450,6450,6450,0
20230728,185000,420009590,6450,6450,6450,6450,0
20230728,184900,420009590,6450,6450,6450,6450,0
20230728,184800,420009590,6450,6450,6450,6450,0
20230728,184700,420009590,6450,6450,6450,6450,0
20230728,184600,420009590,6450,6450,6450,6450,0
20230728,184500,420009590,6450,6450,6450,6450,0
20230728,184400,420009590,6450,6450,6450,6450,0
20230728,184300,420009590,6450,6450,6450,6450,0
20230728,184200,420009590,6450,6450,6450,6450,0
20230728,184100,420009590,6450,6450,6450,6450,0
20230728,184000,420009590,6450,6450,6450,6450,0
20230728,183900,420009590,6450,6450,6450,6450,0
20230728,183800,420009590,6450,6450,6450,6450,0
20230728,183700,420009590,6450,6450,6450,6450,0
20230728,183600,420009590,6450,6450,6450,6450,0
20230728,183500,420009590,6450,6450,6450,6450,0
20230728,183400,420009590,6450,6450,6450,6450,0
20230728,183300,420009590,6450,6450,6450,6450,0
20230728,183200,420009590,6450,6450,6450,6450,0
20230728,183100,420009590,6450,6450,6450,6450,0
20230728,183000,420009590,6450,6450,6450,6450,0
20230728,182900,420009590,6450,6450,6450,6450,0
20230728,182800,420009590,6450,6450,6450,6450,0
20230728,182700,420009590,6450,6450,6450,6450,0
20230728,182600,420009590,6450,6450,6450,6450,0
20230728,182500,420009590,6450,6450,6450,6450,988
20230728,182400,420009590,6450,6450,6450,6450,0
20230728,182300,420009590,6450,6450,6450,6450,0
20230728,182200,420009590,6450,6450,6450,6450,0
20230728,182100,420009590,6450,6450,6450,6450,0
20230728,182000,420009590,6450,6450,6450,6450,0
20230728,181900,420009590,6450,6450,6450,6450,0
20230728,181800,420009590,6450,6450,6450,6450,0
20230728,181700,420009590,6450,6450,6450,6450,0
20230728,181600,420009590,6450,6450,6450,6450,0
20230728,181500,420009590,6450,6450,6450,6450,0
20230728,181400,420009590,6450,6450,6450,6450,0
20230728,181300,420009590,6450,6450,6450,6450,0
20230728,181200,420009590,6450,6450,6450,6450,0
20230728,181100,420009590,6450,6450,6450,6450,0
20230728,181000,420009590,6450,6450,6450,6450,0
20230728,180900,420009590,6450,6450,6450,6450,0
20230728,180800,420009590,6450,6450,6450,6450,0
20230728,180700,420009590,6450,6450,6450,6450,0
20230728,180600,420009590,6450,6450,6450,6450,0
20230728,180500,420009590,6450,6450,6450,6450,0
20230728,180400,420009590,6450,6450,6450,6450,0
20230728,180300,420009590,6450,6450,6450,6450,0
20230728,180200,420009590,6450,6450,6450,6450,0
20230728,180100,420009590,6450,6450,6450,6450,0
20230728,180000,420009590,6450,6450,6450,6450,0
20230728,175900,420009590,6450,6450,6450,6450,0
20230728,175800,420009590,6450,6450,6450,6450,0
20230728,175700,420009590,6450,6450,6450,6450,0
20230728,175600,420009590,6450,6450,6450,6450,0
20230728,175500,420009590,6450,6450,6450,6450,988
20230728,175400,420009590,6450,6450,6450,6450,0
20230728,175300,420009590,6450,6450,6450,6450,0
20230728,175200,420009590,6450,6450,6450,6450,0
20230728,175100,420009590,6450,6450,6450,6450,0
20230728,175000,420009590,6450,6450,6450,6450,0
20230728,174900,420009590,6450,6450,6450,6450,0
20230728,174800,420009590,6450,6450,6450,6450,0
20230728,174700,420009590,6450,6450,6450,6450,0
20230728,174600,420009590,6450,6450,6450,6450,0
20230728,174500,420009590,6450,6450,6450,6450,0
20230728,174400,420009590,6450,6450,6450,6450,0
20230728,174300,420009590,6450,6450,6450,6450,0
20230728,174200,420009590,6450,6450,6450,6450,0
20230728,174100,420009590,6450,6450,6450,6450,0
20230728,174000,420009590,6450,6450,6450,6450,0
20230728,173900,420009590,6450,6450,6450,6450,0
20230728,173800,420009590,6450,6450,6450,6450,0
20230728,173700,420009590,6450,6450,6450,6450,0
20230728,173600,420009590,6450,6450,6450,6450,0
20230728,173500,420009590,6450,6450,6450,6450,0
20230728,173400,420009590,6450,6450,6450,6450,0
20230728,173300,420009590,6450,6450,6450,6450,0
20230728,173200,420009590,6450,6450,6450,6450,0
20230728,173100,420009590,6450,6450,6450,6450,0
20230728,173000,420009590,6450,6450,6450,6450,0
20230728,172900,420009590,6450,6450,6450,6450,0
20230728,172800,420009590,6450,6450,6450,6450,0
20230728,172700,420009590,6450,6450,6450,6450,0
20230728,172600,420009590,6450,6450,6450,6450,0
20230728,172500,420009590,6450,6450,6450,6450,988
20230728,172400,420009590,6450,6450,6450,6450,0
20230728,172300,420009590,6450,6450,6450,6450,0
20230728,172200,420009590,6450,6450,6450,6450,0
20230728,172100,420009590,6450,6450,6450,6450,0
20230728,172000,420009590,6450,6450,6450,6450,0
20230728,171900,420009590,6450,6450,6450,6450,0
20230728,171800,420009590,6450,6450,6450,6450,0
20230728,171700,420009590,6450,6450,6450,6450,0
20230728,171600,420009590,6450,6450,6450,6450,0
20230728,171500,420009590,6450,6450,6450,6450,0
20230728,171400,420009590,6450,6450,6450,6450,0
20230728,171300,420009590,6450,6450,6450,6450,0
20230728,171200,420009590,6450,6450,6450,6450,0
20230728,171100,420009590,6450,6450,6450,6450,0
20230728,171000,420009590,6450,6450,6450,6450,0
20230728,170900,420009590,6450,6450,6450,6450,0
20230728,170800,420009590,6450,6450,6450,6450,0
20230728,170700,420009590,6450,6450,6450,6450,0
20230728,170600,420009590,6450,6450,6450,6450,0
20230728,170500,420009590,6450,6450,6450,6450,0
20230728,170400,420009590,6450,6450,6450,6450,0
20230728,170300,420009590,6450,6450,6450,6450,0
20230728,170200,420009590,6450,6450,6450,6450,0
20230728,170100,420009590,6450,6450,6450,6450,0
20230728,170000,420009590,6450,6450,6450,6450,0
20230728,165900,420009590,6450,6450,6450,6450,0
20230728,165800,420009590,6450,6450,6450,6450,0
20230728,165700,420009590,6450,6450,6450,6450,0
20230728,165600,420009590,6450,6450,6450,6450,0
20230728,165500,420009590,6450,6450,6450,6450,988
20230728,165400,420009590,6450,6450,6450,6450,0
20230728,165300,420009590,6450,6450,6450,6450,0
20230728,165200,420009590,6450,6450,6450,6450,0
20230728,165100,420009590,6450,6450,6450,6450,0
20230728,165000,420009590,6450,6450,6450,6450,0
20230728,164900,420009590,6450,6450,6450,6450,0
20230728,164800,420009590,6450,6450,6450,6450,0
20230728,164700,420009590,6450,6450,6450,6450,0
20230728,164600,420009590,6450,6450,6450,6450,0
20230728,164500,420009590,6450,6450,6450,6450,0
20230728,164400,420009590,6450,6450,6450,6450,0
20230728,164300,420009590,6450,6450,6450,6450,0
20230728,164200,420009590,6450,6450,6450,6450,0
20230728,164100,420009590,6450,6450,6450,6450,0
20230728,164000,420009590,6450,6450,6450,6450,0
20230728,163900,420009590,6450,6450,6450,6450,0
20230728,163800,420009590,6450,6450,6450,6450,0
20230728,163700,420009590,6450,6450,6450,6450,0
20230728,163600,420009590,6450,6450,6450,6450,0
20230728,163500,420009590,6450,6450,6450,6450,0
20230728,163400,420009590,6450,6450,6450,6450,0
20230728,163300,420009590,6450,6450,6450,6450,0
20230728,163200,420009590,6450,6450,6450,6450,0
20230728,163100,420009590,6450,6450,6450,6450,0
20230728,163000,420009590,6450,6450,6450,6450,0
20230728,162900,420009590,6450,6450,6450,6450,0
20230728,162800,420009590,6450,6450,6450,6450,0
20230728,162700,420009590,6450,6450,6450,6450,0
20230728,162600,420009590,6450,6450,6450,6450,0
20230728,162500,420009590,6450,6450,6450,6450,988
20230728,162400,420009590,6450,6450,6450,6450,0
20230728,162300,420009590,6450,6450,6450,6450,0
20230728,162200,420009590,6450,6450,6450,6450,0
20230728,162100,420009590,6450,6450,6450,6450,0
20230728,162000,420009590,6450,6450,6450,6450,0
20230728,161900,420009590,6450,6450,6450,6450,0
20230728,161800,420009590,6450,6450,6450,6450,0
20230728,161700,420009590,6450,6450,6450,6450,0
20230728,161600,420009590,6450,6450,6450,6450,0
20230728,161500,420009590,6450,6450,6450,6450,0
20230728,161400,420009590,6450,6450,6450,6450,0
20230728,161300,420009590,6450,6450,6450,6450,0
20230728,161200,420009590,6450,6450,6450,6450,0
20230728,161100,420009590,6450,6450,6450,6450,0
20230728,161000,420009590,6450,6450,6450,6450,0
20230728,160900,420009590,6450,6450,6450,6450,0
20230728,160800,420009590,6450,6450,6450,6450,0
20230728,160700,420009590,6450,6450,6450,6450,0
20230728,160600,420009590,6450,6450,6450,6450,0
20230728,160500,420009590,6450,6450,6450,6450,0
20230728,160400,420009590,6450,6450,6450,6450,0
20230728,160300,420009590,6450,6450,6450,6450,0
20230728,160200,420009590,6450,6450,6450,6450,0
20230728,160100,420009590,6450,6450,6450,6450,0
20230728,160000,420009590,6450,6450,6450,6450,0
20230728,155900,420009590,6450,6450,6450,6450,0
20230728,155800,420009590,6450,6450,6450,6450,0
20230728,155700,420009590,6450,6450,6450,6450,0
20230728,155600,420009590,6450,6450,6450,6450,0
20230728,155500,420009590,6450,6450,6450,6450,988
20230728,155400,420009590,6450,6450,6450,6450,0
20230728,155300,420009590,6450,6450,6450,6450,0
20230728,155200,420009590,6450,6450,6450,6450,0
20230728,155100,420009590,6450,6450,6450,6450,0
20230728,155000,420009590,6450,6450,6450,6450,0
20230728,154900,420009590,6450,6450,6450,6450,0
20230728,154800,420009590,6450,6450,6450,6450,0
20230728,154700,420009590,6450,6450,6450,6450,0
20230728,154600,420009590,6450,6450,6450,6450,0
20230728,154500,420009590,6450,6450,6450,6450,0
20230728,154400,420009590,6450,6450,6450,6450,0
20230728,154300,420009590,6450,6450,6450,6450,0
20230728,154200,420009590,6450,6450,6450,6450,0
20230728,154100,420009590,6450,6450,6450,6450,0
20230728,154000,420009590,6450,6450,6450,6450,0
20230728,153900,420009590,6450,6450,6450,6450,0
20230728,153800,420009590,6450,6450,6450,6450,0
20230728,153700,420009590,6450,6450,6450,6450,0
20230728,153600,420009590,6450,6450,6450,6450,0
20230728,153500,420009590,6450,6450,6450,6450,0
20230728,153400,420009590,6450,6450,6450,6450,0
20230728,153300,420009590,6450,6450,6450,6450,0
20230728,153200,420009590,6450,6450,6450,6450,0
20230728,153100,420009590,6450,6450,6450,6450,0
20230728,153000,420009590,6450,6450,6450,6450,988
20230728,152900,413636990,6430,6430,6430,6430,0
20230728,152800,413636990,6430,6430,6430,6430,0
20230728,152700,413636990,6430,6430,6430,6430,0
20230728,152600,413636990,6430,6430,6430,6430,0
20230728,152500,413636990,6430,6430,6430,6430,0
20230728,152400,413636990,6430,6430,6430,6430,0
20230728,152300,413636990,6430,6430,6430,6430,0
20230728,152200,413636990,6430,6430,6430,6430,0
20230728,152100,413636990,6430,6430,6430,6430,0
20230728,152000,413636990,6430,6430,6430,6430,0
20230728,151900,413636990,6430,6410,6430,6410,251
20230728,151800,412025150,6420,6410,6420,6410,596
20230728,151700,408203930,6410,6410,6410,6400,306
20230728,151600,406243440,6370,6370,6370,6370,5
20230728,151500,406211590,6370,6380,6380,6370,70
20230728,151400,405765430,6370,6370,6370,6370,0
20230728,151300,405765430,6370,6380,6380,6370,301
20230728,151200,403845060,6380,6380,6380,6380,68
20230728,151100,403411220,6380,6400,6400,6380,117
20230728,151000,402662460,6400,6380,6400,6380,324
20230728,150900,400591260,6370,6370,6370,6370,13
20230728,150800,400508450,6360,6420,6420,6330,10017
20230728,150700,336645650,6440,6430,6440,6420,302
20230728,150600,334705960,6430,6430,6430,6430,12
20230728,150500,334628800,6430,6430,6430,6420,16
20230728,150400,334525980,6440,6440,6440,6410,315
20230728,150300,332498780,6440,6440,6440,6440,0
20230728,150200,332498780,6440,6440,6440,6440,0
20230728,150100,332498780,6440,6430,6440,6430,141
20230728,150000,331590930,6430,6420,6430,6420,213
20230728,145900,330223410,6410,6410,6410,6410,87
20230728,145800,329665740,6420,6410,6420,6410,403
20230728,145700,327082450,6400,6410,6410,6400,796
20230728,145600,321987500,6410,6410,6410,6410,2344
20230728,145500,306962460,6420,6420,6420,6420,31
20230728,145400,306763440,6410,6420,6420,6410,376
20230728,145300,304353270,6410,6420,6420,6410,11
20230728,145200,304282660,6420,6420,6420,6420,0
20230728,145100,304282660,6420,6420,6420,6420,10
20230728,145000,304218460,6420,6430,6430,6420,1010
20230728,144900,297733510,6440,6440,6440,6440,80
20230728,144800,297218310,6440,6440,6440,6440,8
20230728,144700,297166790,6440,6440,6440,6440,8
20230728,144600,297115270,6440,6440,6440,6440,15
20230728,144500,297018670,6450,6450,6450,6450,60
20230728,144400,296631670,6450,6450,6450,6450,2
20230728,144300,296618770,6450,6450,6450,6450,0
20230728,144200,296618770,6450,6450,6450,6450,0
20230728,144100,296618770,6450,6450,6450,6450,0
20230728,144000,296618770,6450,6450,6450,6450,11
20230728,143900,296547820,6440,6440,6440,6440,0
20230728,143800,296547820,6440,6440,6440,6440,0
20230728,143700,296547820,6440,6440,6440,6440,348
20230728,143600,294306700,6440,6440,6440,6440,61
20230728,143500,293913860,6440,6430,6440,6430,11
20230728,143400,293843120,6440,6440,6440,6440,0
20230728,143300,293843120,6440,6440,6440,6440,12
20230728,143200,293765840,6440,6440,6440,6440,0
20230728,143100,293765840,6440,6440,6440,6440,304
20230728,143000,291808080,6440,6430,6440,6430,181
20230728,142900,290644240,6430,6430,6430,6430,30
20230728,142800,290451340,6440,6440,6440,6440,20
20230728,142700,290322540,6440,6440,6440,6440,5
20230728,142600,290290340,6440,6440,6440,6440,0
20230728,142500,290290340,6440,6430,6440,6430,24
20230728,142400,290136010,6430,6430,6430,6430,77
20230728,142300,289640900,6430,6430,6430,6430,0
20230728,142200,289640900,6430,6430,6430,6430,100
20230728,142100,288997900,6440,6440,6440,6440,0
20230728,142000,288997900,6440,6440,6440,6440,0
20230728,141900,288997900,6440,6430,6440,6430,131
20230728,141800,288155520,6440,6460,6460,6440,1310
20230728,141700,279717820,6460,6460,6460,6460,100
20230728,141600,279071820,6470,6470,6470,6470,30
20230728,141500,278877720,6470,6470,6470,6470,200
20230728,141400,277583720,6480,6480,6480,6480,0
20230728,141300,277583720,6480,6480,6480,6480,135
20230728,141200,276708920,6480,6480,6480,6480,59
20230728,141100,276326600,6480,6470,6480,6470,136
20230728,141000,275445680,6480,6480,6480,6480,0
20230728,140900,275445680,6480,6480,6480,6480,0
20230728,140800,275445680,6480,6450,6480,6450,67
20230728,140700,275013480,6450,6450,6450,6450,86
20230728,140600,274458780,6450,6460,6460,6450,860
20230728,140500,268907310,6470,6470,6470,6460,129
20230728,140400,268072710,6480,6470,6480,6470,39
20230728,140300,267820370,6470,6480,6490,6470,492
20230728,140200,264632360,6480,6480,6490,6480,528
20230728,140100,261210910,6480,6480,6480,6480,0
20230728,140000,261210910,6480,6480,6480,6480,0
20230728,135900,261210910,6480,6480,6480,6480,0
20230728,135800,261210910,6480,6480,6480,6480,1
20230728,135700,261204430,6470,6470,6470,6470,0
20230728,135600,261204430,6470,6470,6470,6470,0
20230728,135500,261204430,6470,6470,6470,6470,0
20230728,135400,261204430,6470,6470,6470,6470,0
20230728,135300,261204430,6470,6470,6470,6470,0
20230728,135200,261204430,6470,6470,6470,6470,0
20230728,135100,261204430,6470,6470,6470,6470,0
20230728,135000,261204430,6470,6470,6470,6470,203
20230728,134900,259891020,6480,6480,6480,6480,188
20230728,134800,258672780,6480,6480,6480,6480,0
20230728,134700,258672780,6480,6490,6490,6480,253
20230728,134600,257033330,6490,6490,6490,6490,0
20230728,134500,257033330,6490,6490,6490,6490,92
20230728,134400,256436250,6490,6490,6490,6490,0
20230728,134300,256436250,6490,6490,6490,6490,0
20230728,134200,256436250,6490,6480,6490,6480,157
20230728,134100,255418740,6480,6480,6480,6480,0
20230728,134000,255418740,6480,6480,6480,6480,1
20230728,133900,255412260,6470,6470,6470,6470,0
20230728,133800,255412260,6470,6470,6470,6470,0
20230728,133700,255412260,6470,6470,6470,6470,0
20230728,133600,255412260,6470,6470,6470,6470,0
20230728,133500,255412260,6470,6470,6470,6470,0
20230728,133400,255412260,6470,6470,6470,6470,773
20230728,133300,250410950,6470,6470,6470,6470,30
20230728,133200,250216850,6460,6460,6460,6460,0
20230728,133100,250216850,6460,6460,6460,6460,0
20230728,133000,250216850,6460,6460,6460,6460,0
20230728,132900,250216850,6460,6460,6460,6460,0
20230728,132800,250216850,6460,6460,6460,6460,0
20230728,132700,250216850,6460,6460,6460,6460,0
20230728,132600,250216850,6460,6460,6460,6460,25
20230728,132500,250055350,6460,6460,6460,6460,0
20230728,132400,250055350,6460,6460,6460,6460,4
20230728,132300,250029510,6470,6470,6470,6470,0
20230728,132200,250029510,6470,6470,6470,6470,0
20230728,132100,250029510,6470,6470,6470,6470,1
20230728,132000,250023040,6480,6470,6480,6470,2
20230728,131900,250010090,6440,6480,6480,6440,29
20230728,131800,249822700,6480,6480,6480,6480,0
20230728,131700,249822700,6480,6470,6480,6470,19
20230728,131600,249699590,6480,6470,6480,6470,6
20230728,131500,249660760,6440,6440,6440,6440,0
20230728,131400,249660760,6440,6480,6480,6440,179
20230728,131300,248507880,6480,6480,6480,6480,1
20230728,131200,248501400,6490,6490,6490,6490,0
20230728,131100,248501400,6490,6490,6490,6490,0
20230728,131000,248501400,6490,6460,6490,6460,200
20230728,130900,247203680,6490,6490,6490,6490,0
20230728,130800,247203680,6490,6490,6490,6490,0
20230728,130700,247203680,6490,6490,6490,6490,0
20230728,130600,247203680,6490,6490,6490,6490,0
20230728,130500,247203680,6490,6480,6490,6480,152
20230728,130400,246217310,6440,6460,6460,6440,76
20230728,130300,245727470,6490,6490,6490,6490,0
20230728,130200,245727470,6490,6490,6490,6490,0
20230728,130100,245727470,6490,6490,6490,6490,0
20230728,130000,245727470,6490,6440,6490,6440,101
20230728,125900,245076980,6440,6440,6440,6440,0
20230728,125800,245076980,6440,6440,6440,6440,0
20230728,125700,245076980,6440,6440,6440,6440,1
20230728,125600,245070540,6490,6490,6490,6490,2
20230728,125500,245057560,6490,6480,6490,6480,6
20230728,125400,245018670,6450,6450,6450,6450,0
20230728,125300,245018670,6450,6450,6450,6450,97
20230728,125200,244393020,6460,6460,6460,6460,50
20230728,125100,244070020,6500,6500,6500,6500,0
20230728,125000,244070020,6500,6500,6500,6500,1
20230728,124900,244063520,6460,6460,6460,6460,50
20230728,124800,243740520,6480,6480,6480,6480,1
20230728,124700,243734040,6480,6480,6480,6480,1
20230728,124600,243727560,6500,6500,6500,6500,1
20230728,124500,243721060,6450,6500,6500,6450,1962
20230728,124400,231037290,6510,6510,6510,6510,0
20230728,124300,231037290,6510,6510,6510,6510,0
20230728,124200,231037290,6510,6510,6510,6510,0
20230728,124100,231037290,6510,6510,6510,6510,1
20230728,124000,231030780,6520,6520,6520,6510,102
20230728,123900,230366740,6510,6510,6510,6510,11
20230728,123800,230295130,6490,6490,6490,6490,0
20230728,123700,230295130,6490,6520,6520,6490,101
20230728,123600,229639610,6490,6490,6490,6490,0
20230728,123500,229639610,6490,6490,6490,6490,500
20230728,123400,226394610,6490,6490,6490,6490,0
20230728,123300,226394610,6490,6490,6490,6490,0
20230728,123200,226394610,6490,6490,6490,6490,0
20230728,123100,226394610,6490,6490,6490,6490,0
20230728,123000,226394610,6490,6500,6510,6490,31
20230728,122900,226193050,6500,6500,6500,6500,1
20230728,122800,226186550,6500,6500,6500,6500,0
20230728,122700,226186550,6500,6500,6500,6500,0
20230728,122600,226186550,6500,6500,6500,6500,0
20230728,122500,226186550,6500,6500,6500,6500,0
20230728,122400,226186550,6500,6500,6500,6500,6
20230728,122300,226147550,6510,6510,6510,6510,21
20230728,122200,226010840,6480,6490,6490,6480,540
20230728,122100,222511040,6480,6480,6480,6480,46
20230728,122000,222212960,6490,6490,6490,6490,0
20230728,121900,222212960,6490,6490,6490,6490,151
20230728,121800,221232970,6500,6500,6500,6500,0
20230728,121700,221232970,6500,6500,6500,6500,0
20230728,121600,221232970,6500,6500,6500,6500,0
20230728,121500,221232970,6500,6500,6500,6500,74
20230728,121400,220751970,6510,6510,6510,6510,0
20230728,121300,220751970,6510,6510,6510,6510,0
20230728,121200,220751970,6510,6510,6510,6510,0
20230728,121100,220751970,6510,6510,6510,6510,1
20230728,121000,220745460,6510,6510,6510,6510,0
20230728,120900,220745460,6510,6520,6520,6510,104
20230728,120800,220067730,6520,6520,6520,6520,40
20230728,120700,219806930,6520,6520,6520,6520,0
20230728,120600,219806930,6520,6520,6520,6520,2
20230728,120500,219793890,6520,6520,6520,6520,2
20230728,120400,219780850,6530,6520,6530,6520,181
20230728,120300,218599640,6530,6530,6530,6530,0
20230728,120200,218599640,6530,6530,6530,6530,0
20230728,120100,218599640,6530,6530,6530,6530,0
20230728,120000,218599640,6530,6530,6530,6530,0
20230728,115900,218599640,6530,6530,6530,6530,0
20230728,115800,218599640,6530,6530,6530,6530,10
20230728,115700,218534340,6530,6530,6530,6530,0
20230728,115600,218534340,6530,6530,6530,6530,0
20230728,115500,218534340,6530,6530,6530,6530,0
20230728,115400,218534340,6530,6530,6530,6530,0
20230728,115300,218534340,6530,6530,6530,6530,1
20230728,115200,218527810,6480,6520,6520,6480,8
20230728,115100,218475690,6520,6520,6520,6520,0
20230728,115000,218475690,6520,6520,6520,6520,146
20230728,114900,217523770,6520,6520,6520,6520,416
20230728,114800,214811450,6540,6540,6540,6540,10
20230728,114700,214746050,6540,6540,6540,6540,6
20230728,114600,214706810,6540,6540,6540,6540,0
20230728,114500,214706810,6540,6540,6540,6540,1
20230728,114400,214700270,6520,6530,6530,6520,326
20230728,114300,212571690,6520,6530,6530,6520,681
20230728,114200,208131000,6530,6520,6530,6520,32
20230728,114100,207922330,6520,6530,6530,6520,31
20230728,114000,207720200,6530,6530,6530,6530,30
20230728,113900,207524300,6530,6530,6530,6530,1
20230728,113800,207517770,6550,6540,6550,6530,378
20230728,113700,205043310,6550,6550,6550,6550,0
20230728,113600,205043310,6550,6550,6550,6550,110
20230728,113500,204322810,6550,6550,6550,6540,8
20230728,113400,204270420,6540,6540,6540,6530,442
20230728,113300,201379940,6530,6520,6530,6520,355
20230728,113200,199062190,6520,6520,6520,6520,0
20230728,113100,199062190,6520,6520,6520,6520,10
20230728,113000,198996990,6530,6500,6530,6500,536
20230728,112900,195500870,6500,6510,6510,6500,92
20230728,112800,194902650,6510,6510,6510,6510,4
20230728,112700,194876610,6510,6510,6510,6510,50
20230728,112600,194551110,6510,6500,6510,6500,49
20230728,112500,194232200,6510,6510,6510,6510,6
20230728,112400,194193140,6500,6500,6500,6500,0
20230728,112300,194193140,6500,6500,6500,6500,0
20230728,112200,194193140,6500,6500,6500,6500,42
20230728,112100,193920140,6500,6510,6510,6480,9
20230728,112000,193861750,6500,6500,6500,6500,581
20230728,111900,190085250,6490,6490,6490,6490,600
20230728,111800,186191250,6480,6480,6480,6480,292
20230728,111700,184299090,6490,6490,6490,6490,0
20230728,111600,184299090,6490,6490,6490,6490,10
20230728,111500,184234190,6490,6490,6490,6490,0
20230728,111400,184234190,6490,6490,6490,6490,0
20230728,111300,184234190,6490,6490,6490,6490,1
20230728,111200,184227700,6480,6450,6480,6450,2085
20230728,111100,170720820,6480,6470,6480,6470,534
20230728,111000,167265820,6460,6450,6460,6450,740
20230728,110900,162490110,6450,6440,6450,6430,232
20230728,110800,160995610,6460,6460,6460,6460,64
20230728,110700,160582170,6460,6470,6470,6460,43
20230728,110600,160304000,6460,6460,6460,6460,0
20230728,110500,160304000,6460,6460,6460,6460,411
20230728,110400,157648940,6460,6460,6460,6460,0
20230728,110300,157648940,6460,6460,6460,6460,38
20230728,110200,157403460,6460,6460,6460,6460,229
20230728,110100,155924120,6460,6460,6460,6460,0
20230728,110000,155924120,6460,6450,6460,6450,50
20230728,105900,155601270,6440,6440,6440,6440,0
20230728,105800,155601270,6440,6440,6440,6440,3
20230728,105700,155581950,6430,6430,6430,6430,19
20230728,105600,155459780,6430,6440,6440,6430,364
20230728,105500,153118920,6440,6440,6450,6440,13
20230728,105400,153035190,6440,6440,6440,6440,28
20230728,105300,152854870,6430,6430,6430,6430,0
20230728,105200,152854870,6430,6430,6430,6430,1
20230728,105100,152848440,6440,6440,6440,6440,0
20230728,105000,152848440,6440,6440,6440,6440,19
20230728,104900,152726080,6440,6440,6440,6440,12
20230728,104800,152648800,6420,6420,6420,6420,1
20230728,104700,152642380,6420,6420,6420,6420,1
20230728,104600,152635960,6420,6420,6420,6420,26
20230728,104500,152469040,6440,6440,6440,6440,0
20230728,104400,152469040,6440,6440,6440,6440,3
20230728,104300,152449720,6420,6420,6420,6420,0
20230728,104200,152449720,6420,6420,6420,6420,165
20230728,104100,151390420,6420,6430,6430,6420,35
20230728,104000,151165570,6440,6440,6440,6440,0
20230728,103900,151165570,6440,6430,6440,6420,4
20230728,103800,151139860,6440,6440,6440,6440,3
20230728,103700,151120540,6440,6440,6440,6440,0
20230728,103600,151120540,6440,6440,6440,6440,1
20230728,103500,151114100,6440,6440,6440,6440,1
20230728,103400,151107660,6440,6440,6440,6440,10
20230728,103300,151043260,6440,6440,6440,6440,1
20230728,103200,151036820,6440,6410,6440,6410,19
20230728,103100,150915000,6410,6410,6410,6410,0
20230728,103000,150915000,6410,6410,6410,6410,0
20230728,102900,150915000,6410,6420,6470,6410,1062
20230728,102800,144100360,6430,6430,6430,6430,40
20230728,102700,143843160,6420,6420,6420,6420,0
20230728,102600,143843160,6420,6470,6470,6420,6
20230728,102500,143804390,6420,6420,6420,6420,0
20230728,102400,143804390,6420,6460,6470,6420,1304
20230728,102300,135386530,6460,6450,6460,6450,47
20230728,102200,135083370,6470,6460,6470,6460,179
20230728,102100,133927020,6460,6440,6460,6440,1096
20230728,102000,126868560,6400,6400,6400,6400,0
20230728,101900,126868560,6400,6440,6440,6400,489
20230728,101800,123722920,6400,6400,6400,6400,10
20230728,101700,123658920,6400,6400,6400,6400,0
20230728,101600,123658920,6400,6410,6410,6400,1552
20230728,101500,113726110,6400,6400,6400,6400,0
20230728,101400,113726110,6400,6400,6400,6400,0
20230728,101300,113726110,6400,6410,6410,6400,200
20230728,101200,112446100,6400,6400,6400,6400,0
20230728,101100,112446100,6400,6400,6400,6400,100
20230728,101000,111806100,6400,6400,6400,6400,0
20230728,100900,111806100,6400,6400,6400,6400,0
20230728,100800,111806100,6400,6420,6420,6400,305
20230728,100700,109853740,6440,6440,6440,6440,1
20230728,100600,109847300,6420,6400,6420,6360,1051
20230728,100500,103154990,6400,6410,6410,6400,80
20230728,100400,102642970,6420,6420,6420,6420,1
20230728,100300,102636550,6420,6420,6420,6420,0
20230728,100200,102636550,6420,6420,6420,6420,5
20230728,100100,102604450,6400,6420,6420,6400,204
20230728,100000,101297510,6430,6390,6430,6390,470
20230728,095900,98288640,6390,6390,6400,6390,327
20230728,095800,96199100,6390,6370,6390,6370,110
20230728,095700,95496990,6370,6370,6370,6370,20
20230728,095600,95369590,6370,6360,6370,6360,3
20230728,095500,95350490,6340,6350,6350,6340,236
20230728,095400,93851970,6350,6350,6350,6350,0
20230728,095300,93851970,6350,6350,6350,6350,38
20230728,095200,93610670,6350,6350,6350,6350,112
20230728,095100,92899470,6380,6390,6390,6360,23
20230728,095000,92752970,6390,6380,6390,6370,427
20230728,094900,90032810,6380,6380,6380,6380,111
20230728,094800,89324630,6400,6380,6400,6380,3
20230728,094700,89305470,6400,6400,6400,6400,25
20230728,094600,89145470,6400,6430,6430,6400,455
20230728,094500,86231130,6430,6420,6430,6420,59
20230728,094400,85852250,6420,6440,6470,6420,659
20230728,094300,81616410,6460,6460,6460,6460,5
20230728,094200,81584110,6470,6470,6470,6470,0
20230728,094100,81584110,6470,6470,6470,6470,2
20230728,094000,81571170,6480,6480,6480,6480,0
20230728,093900,81571170,6480,6450,6480,6410,1153
20230728,093800,74153000,6450,6450,6450,6450,1
20230728,093700,74146550,6410,6440,6450,6410,302
20230728,093600,72209250,6440,6440,6440,6440,1
20230728,093500,72202810,6450,6450,6450,6450,8
20230728,093400,72151210,6460,6480,6480,6460,109
20230728,093300,71445370,6480,6480,6480,6470,75
20230728,093200,70959380,6480,6490,6490,6480,12
20230728,093100,70881540,6490,6490,6490,6490,10
20230728,093000,70816640,6490,6500,6500,6480,707
20230728,092900,66235190,6490,6490,6490,6490,132
20230728,092800,65378510,6490,6470,6490,6470,466
20230728,092700,62358140,6450,6460,6460,6450,46
20230728,092600,62061340,6460,6460,6460,6460,0
20230728,092500,62061340,6460,6460,6460,6460,0
20230728,092400,62061340,6460,6470,6480,6460,124
20230728,092300,61259060,6470,6480,6480,6470,136
20230728,092200,60378140,6470,6450,6470,6450,1428
20230728,092100,51163460,6450,6450,6450,6450,0
20230728,092000,51163460,6450,6450,6450,6450,0
20230728,091900,51163460,6450,6450,6450,6450,5
20230728,091800,51131210,6460,6440,6460,6340,501
20230728,091700,47931580,6480,6480,6480,6480,330
20230728,091600,45793180,6250,6500,6500,6250,1835
20230728,091500,34202670,6460,6490,6490,6460,145
20230728,091400,33265640,6500,6470,6500,6470,257
20230728,091300,31598330,6460,6460,6460,6460,66
20230728,091200,31171970,6460,6460,6460,6460,4
20230728,091100,31146130,6460,6470,6480,6460,24
20230728,091000,30991040,6460,6450,6460,6450,22
20230728,090900,30848980,6450,6400,6450,6400,68
20230728,090800,30411210,6400,6400,6400,6400,8
20230728,090700,30360010,6410,6410,6410,6400,420
20230728,090600,27668780,6400,6410,6410,6400,96
20230728,090500,27053740,6400,6370,6400,6370,66
20230728,090400,26632370,6350,6350,6370,6320,1270
20230728,090300,18582890,6370,6370,6370,6370,8
20230728,090200,18531930,6350,6370,6460,6320,230
20230728,090100,17063760,6300,6400,6400,6250,1477
20230728,090000,7724910,6400,6440,6440,6400,1200