KissMeData/246710/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,202200,565468030,11730,11730,11730,11730,726
20230728,202100,565468030,11730,11730,11730,11730,0
20230728,202000,565468030,11730,11730,11730,11730,0
20230728,201900,565468030,11730,11730,11730,11730,0
20230728,201800,565468030,11730,11730,11730,11730,0
20230728,201700,565468030,11730,11730,11730,11730,0
20230728,201600,565468030,11730,11730,11730,11730,0
20230728,201500,565468030,11730,11730,11730,11730,0
20230728,201400,565468030,11730,11730,11730,11730,0
20230728,201300,565468030,11730,11730,11730,11730,0
20230728,201200,565468030,11730,11730,11730,11730,0
20230728,201100,565468030,11730,11730,11730,11730,0
20230728,201000,565468030,11730,11730,11730,11730,0
20230728,200900,565468030,11730,11730,11730,11730,0
20230728,200800,565468030,11730,11730,11730,11730,0
20230728,200700,565468030,11730,11730,11730,11730,0
20230728,200600,565468030,11730,11730,11730,11730,0
20230728,200500,565468030,11730,11730,11730,11730,0
20230728,200400,565468030,11730,11730,11730,11730,0
20230728,200300,565468030,11730,11730,11730,11730,0
20230728,200200,565468030,11730,11730,11730,11730,0
20230728,200100,565468030,11730,11730,11730,11730,0
20230728,200000,565468030,11730,11730,11730,11730,0
20230728,195900,565468030,11730,11730,11730,11730,0
20230728,195800,565468030,11730,11730,11730,11730,0
20230728,195700,565468030,11730,11730,11730,11730,0
20230728,195600,565468030,11730,11730,11730,11730,0
20230728,195500,565468030,11730,11730,11730,11730,0
20230728,195400,565468030,11730,11730,11730,11730,0
20230728,195300,565468030,11730,11730,11730,11730,0
20230728,195200,565468030,11730,11730,11730,11730,726
20230728,195100,565468030,11730,11730,11730,11730,0
20230728,195000,565468030,11730,11730,11730,11730,0
20230728,194900,565468030,11730,11730,11730,11730,0
20230728,194800,565468030,11730,11730,11730,11730,0
20230728,194700,565468030,11730,11730,11730,11730,0
20230728,194600,565468030,11730,11730,11730,11730,0
20230728,194500,565468030,11730,11730,11730,11730,0
20230728,194400,565468030,11730,11730,11730,11730,0
20230728,194300,565468030,11730,11730,11730,11730,0
20230728,194200,565468030,11730,11730,11730,11730,0
20230728,194100,565468030,11730,11730,11730,11730,0
20230728,194000,565468030,11730,11730,11730,11730,0
20230728,193900,565468030,11730,11730,11730,11730,0
20230728,193800,565468030,11730,11730,11730,11730,0
20230728,193700,565468030,11730,11730,11730,11730,0
20230728,193600,565468030,11730,11730,11730,11730,0
20230728,193500,565468030,11730,11730,11730,11730,0
20230728,193400,565468030,11730,11730,11730,11730,0
20230728,193300,565468030,11730,11730,11730,11730,0
20230728,193200,565468030,11730,11730,11730,11730,0
20230728,193100,565468030,11730,11730,11730,11730,0
20230728,193000,565468030,11730,11730,11730,11730,0
20230728,192900,565468030,11730,11730,11730,11730,0
20230728,192800,565468030,11730,11730,11730,11730,0
20230728,192700,565468030,11730,11730,11730,11730,0
20230728,192600,565468030,11730,11730,11730,11730,0
20230728,192500,565468030,11730,11730,11730,11730,0
20230728,192400,565468030,11730,11730,11730,11730,0
20230728,192300,565468030,11730,11730,11730,11730,0
20230728,192200,565468030,11730,11730,11730,11730,726
20230728,192100,565468030,11730,11730,11730,11730,0
20230728,192000,565468030,11730,11730,11730,11730,0
20230728,191900,565468030,11730,11730,11730,11730,0
20230728,191800,565468030,11730,11730,11730,11730,0
20230728,191700,565468030,11730,11730,11730,11730,0
20230728,191600,565468030,11730,11730,11730,11730,0
20230728,191500,565468030,11730,11730,11730,11730,0
20230728,191400,565468030,11730,11730,11730,11730,0
20230728,191300,565468030,11730,11730,11730,11730,0
20230728,191200,565468030,11730,11730,11730,11730,0
20230728,191100,565468030,11730,11730,11730,11730,0
20230728,191000,565468030,11730,11730,11730,11730,0
20230728,190900,565468030,11730,11730,11730,11730,0
20230728,190800,565468030,11730,11730,11730,11730,0
20230728,190700,565468030,11730,11730,11730,11730,0
20230728,190600,565468030,11730,11730,11730,11730,0
20230728,190500,565468030,11730,11730,11730,11730,0
20230728,190400,565468030,11730,11730,11730,11730,0
20230728,190300,565468030,11730,11730,11730,11730,0
20230728,190200,565468030,11730,11730,11730,11730,0
20230728,190100,565468030,11730,11730,11730,11730,0
20230728,190000,565468030,11730,11730,11730,11730,0
20230728,185900,565468030,11730,11730,11730,11730,0
20230728,185800,565468030,11730,11730,11730,11730,0
20230728,185700,565468030,11730,11730,11730,11730,0
20230728,185600,565468030,11730,11730,11730,11730,0
20230728,185500,565468030,11730,11730,11730,11730,0
20230728,185400,565468030,11730,11730,11730,11730,0
20230728,185300,565468030,11730,11730,11730,11730,0
20230728,185200,565468030,11730,11730,11730,11730,726
20230728,185100,565468030,11730,11730,11730,11730,0
20230728,185000,565468030,11730,11730,11730,11730,0
20230728,184900,565468030,11730,11730,11730,11730,0
20230728,184800,565468030,11730,11730,11730,11730,0
20230728,184700,565468030,11730,11730,11730,11730,0
20230728,184600,565468030,11730,11730,11730,11730,0
20230728,184500,565468030,11730,11730,11730,11730,0
20230728,184400,565468030,11730,11730,11730,11730,0
20230728,184300,565468030,11730,11730,11730,11730,0
20230728,184200,565468030,11730,11730,11730,11730,0
20230728,184100,565468030,11730,11730,11730,11730,0
20230728,184000,565468030,11730,11730,11730,11730,0
20230728,183900,565468030,11730,11730,11730,11730,0
20230728,183800,565468030,11730,11730,11730,11730,0
20230728,183700,565468030,11730,11730,11730,11730,0
20230728,183600,565468030,11730,11730,11730,11730,0
20230728,183500,565468030,11730,11730,11730,11730,0
20230728,183400,565468030,11730,11730,11730,11730,0
20230728,183300,565468030,11730,11730,11730,11730,0
20230728,183200,565468030,11730,11730,11730,11730,0
20230728,183100,565468030,11730,11730,11730,11730,0
20230728,183000,565468030,11730,11730,11730,11730,0
20230728,182900,565468030,11730,11730,11730,11730,0
20230728,182800,565468030,11730,11730,11730,11730,0
20230728,182700,565468030,11730,11730,11730,11730,0
20230728,182600,565468030,11730,11730,11730,11730,0
20230728,182500,565468030,11730,11730,11730,11730,0
20230728,182400,565468030,11730,11730,11730,11730,0
20230728,182300,565468030,11730,11730,11730,11730,0
20230728,182200,565468030,11730,11730,11730,11730,726
20230728,182100,565468030,11730,11730,11730,11730,0
20230728,182000,565468030,11730,11730,11730,11730,0
20230728,181900,565468030,11730,11730,11730,11730,0
20230728,181800,565468030,11730,11730,11730,11730,0
20230728,181700,565468030,11730,11730,11730,11730,0
20230728,181600,565468030,11730,11730,11730,11730,0
20230728,181500,565468030,11730,11730,11730,11730,0
20230728,181400,565468030,11730,11730,11730,11730,0
20230728,181300,565468030,11730,11730,11730,11730,0
20230728,181200,565468030,11730,11730,11730,11730,0
20230728,181100,565468030,11730,11730,11730,11730,0
20230728,181000,565468030,11730,11730,11730,11730,0
20230728,180900,565468030,11730,11730,11730,11730,0
20230728,180800,565468030,11730,11730,11730,11730,0
20230728,180700,565468030,11730,11730,11730,11730,0
20230728,180600,565468030,11730,11730,11730,11730,0
20230728,180500,565468030,11730,11730,11730,11730,0
20230728,180400,565468030,11730,11730,11730,11730,0
20230728,180300,565468030,11730,11730,11730,11730,0
20230728,180200,565468030,11730,11730,11730,11730,0
20230728,180100,565468030,11730,11730,11730,11730,0
20230728,180000,565468030,11730,11730,11730,11730,0
20230728,175900,565468030,11730,11730,11730,11730,0
20230728,175800,565468030,11730,11730,11730,11730,0
20230728,175700,565468030,11730,11730,11730,11730,0
20230728,175600,565468030,11730,11730,11730,11730,0
20230728,175500,565468030,11730,11730,11730,11730,0
20230728,175400,565468030,11730,11730,11730,11730,0
20230728,175300,565468030,11730,11730,11730,11730,0
20230728,175200,565468030,11730,11730,11730,11730,726
20230728,175100,565468030,11730,11730,11730,11730,0
20230728,175000,565468030,11730,11730,11730,11730,0
20230728,174900,565468030,11730,11730,11730,11730,0
20230728,174800,565468030,11730,11730,11730,11730,0
20230728,174700,565468030,11730,11730,11730,11730,0
20230728,174600,565468030,11730,11730,11730,11730,0
20230728,174500,565468030,11730,11730,11730,11730,0
20230728,174400,565468030,11730,11730,11730,11730,0
20230728,174300,565468030,11730,11730,11730,11730,0
20230728,174200,565468030,11730,11730,11730,11730,0
20230728,174100,565468030,11730,11730,11730,11730,0
20230728,174000,565468030,11730,11730,11730,11730,0
20230728,173900,565468030,11730,11730,11730,11730,0
20230728,173800,565468030,11730,11730,11730,11730,0
20230728,173700,565468030,11730,11730,11730,11730,0
20230728,173600,565468030,11730,11730,11730,11730,0
20230728,173500,565468030,11730,11730,11730,11730,0
20230728,173400,565468030,11730,11730,11730,11730,0
20230728,173300,565468030,11730,11730,11730,11730,0
20230728,173200,565468030,11730,11730,11730,11730,0
20230728,173100,565468030,11730,11730,11730,11730,0
20230728,173000,565468030,11730,11730,11730,11730,0
20230728,172900,565468030,11730,11730,11730,11730,0
20230728,172800,565468030,11730,11730,11730,11730,0
20230728,172700,565468030,11730,11730,11730,11730,0
20230728,172600,565468030,11730,11730,11730,11730,0
20230728,172500,565468030,11730,11730,11730,11730,0
20230728,172400,565468030,11730,11730,11730,11730,0
20230728,172300,565468030,11730,11730,11730,11730,0
20230728,172200,565468030,11730,11730,11730,11730,726
20230728,172100,565468030,11730,11730,11730,11730,0
20230728,172000,565468030,11730,11730,11730,11730,0
20230728,171900,565468030,11730,11730,11730,11730,0
20230728,171800,565468030,11730,11730,11730,11730,0
20230728,171700,565468030,11730,11730,11730,11730,0
20230728,171600,565468030,11730,11730,11730,11730,0
20230728,171500,565468030,11730,11730,11730,11730,0
20230728,171400,565468030,11730,11730,11730,11730,0
20230728,171300,565468030,11730,11730,11730,11730,0
20230728,171200,565468030,11730,11730,11730,11730,0
20230728,171100,565468030,11730,11730,11730,11730,0
20230728,171000,565468030,11730,11730,11730,11730,0
20230728,170900,565468030,11730,11730,11730,11730,0
20230728,170800,565468030,11730,11730,11730,11730,0
20230728,170700,565468030,11730,11730,11730,11730,0
20230728,170600,565468030,11730,11730,11730,11730,0
20230728,170500,565468030,11730,11730,11730,11730,0
20230728,170400,565468030,11730,11730,11730,11730,0
20230728,170300,565468030,11730,11730,11730,11730,0
20230728,170200,565468030,11730,11730,11730,11730,0
20230728,170100,565468030,11730,11730,11730,11730,0
20230728,170000,565468030,11730,11730,11730,11730,0
20230728,165900,565468030,11730,11730,11730,11730,0
20230728,165800,565468030,11730,11730,11730,11730,0
20230728,165700,565468030,11730,11730,11730,11730,0
20230728,165600,565468030,11730,11730,11730,11730,0
20230728,165500,565468030,11730,11730,11730,11730,0
20230728,165400,565468030,11730,11730,11730,11730,0
20230728,165300,565468030,11730,11730,11730,11730,0
20230728,165200,565468030,11730,11730,11730,11730,726
20230728,165100,565468030,11730,11730,11730,11730,0
20230728,165000,565468030,11730,11730,11730,11730,0
20230728,164900,565468030,11730,11730,11730,11730,0
20230728,164800,565468030,11730,11730,11730,11730,0
20230728,164700,565468030,11730,11730,11730,11730,0
20230728,164600,565468030,11730,11730,11730,11730,0
20230728,164500,565468030,11730,11730,11730,11730,0
20230728,164400,565468030,11730,11730,11730,11730,0
20230728,164300,565468030,11730,11730,11730,11730,0
20230728,164200,565468030,11730,11730,11730,11730,0
20230728,164100,565468030,11730,11730,11730,11730,0
20230728,164000,565468030,11730,11730,11730,11730,0
20230728,163900,565468030,11730,11730,11730,11730,0
20230728,163800,565468030,11730,11730,11730,11730,0
20230728,163700,565468030,11730,11730,11730,11730,0
20230728,163600,565468030,11730,11730,11730,11730,0
20230728,163500,565468030,11730,11730,11730,11730,0
20230728,163400,565468030,11730,11730,11730,11730,0
20230728,163300,565468030,11730,11730,11730,11730,0
20230728,163200,565468030,11730,11730,11730,11730,0
20230728,163100,565468030,11730,11730,11730,11730,0
20230728,163000,565468030,11730,11730,11730,11730,0
20230728,162900,565468030,11730,11730,11730,11730,0
20230728,162800,565468030,11730,11730,11730,11730,0
20230728,162700,565468030,11730,11730,11730,11730,0
20230728,162600,565468030,11730,11730,11730,11730,0
20230728,162500,565468030,11730,11730,11730,11730,0
20230728,162400,565468030,11730,11730,11730,11730,0
20230728,162300,565468030,11730,11730,11730,11730,0
20230728,162200,565468030,11730,11730,11730,11730,726
20230728,162100,565468030,11730,11730,11730,11730,0
20230728,162000,565468030,11730,11730,11730,11730,0
20230728,161900,565468030,11730,11730,11730,11730,0
20230728,161800,565468030,11730,11730,11730,11730,0
20230728,161700,565468030,11730,11730,11730,11730,0
20230728,161600,565468030,11730,11730,11730,11730,0
20230728,161500,565468030,11730,11730,11730,11730,0
20230728,161400,565468030,11730,11730,11730,11730,0
20230728,161300,565468030,11730,11730,11730,11730,0
20230728,161200,565468030,11730,11730,11730,11730,0
20230728,161100,565468030,11730,11730,11730,11730,0
20230728,161000,565468030,11730,11730,11730,11730,0
20230728,160900,565468030,11730,11730,11730,11730,0
20230728,160800,565468030,11730,11730,11730,11730,0
20230728,160700,565468030,11730,11730,11730,11730,0
20230728,160600,565468030,11730,11730,11730,11730,0
20230728,160500,565468030,11730,11730,11730,11730,0
20230728,160400,565468030,11730,11730,11730,11730,0
20230728,160300,565468030,11730,11730,11730,11730,0
20230728,160200,565468030,11730,11730,11730,11730,0
20230728,160100,565468030,11730,11730,11730,11730,0
20230728,160000,565468030,11730,11730,11730,11730,0
20230728,155900,565468030,11730,11730,11730,11730,0
20230728,155800,565468030,11730,11730,11730,11730,0
20230728,155700,565468030,11730,11730,11730,11730,0
20230728,155600,565468030,11730,11730,11730,11730,0
20230728,155500,565468030,11730,11730,11730,11730,0
20230728,155400,565468030,11730,11730,11730,11730,0
20230728,155300,565468030,11730,11730,11730,11730,0
20230728,155200,565468030,11730,11730,11730,11730,726
20230728,155100,565468030,11730,11730,11730,11730,0
20230728,155000,565468030,11730,11730,11730,11730,0
20230728,154900,565468030,11730,11730,11730,11730,0
20230728,154800,565468030,11730,11730,11730,11730,0
20230728,154700,565468030,11730,11730,11730,11730,0
20230728,154600,565468030,11730,11730,11730,11730,0
20230728,154500,565468030,11730,11730,11730,11730,0
20230728,154400,565468030,11730,11730,11730,11730,0
20230728,154300,565468030,11730,11730,11730,11730,0
20230728,154200,565468030,11730,11730,11730,11730,0
20230728,154100,565468030,11730,11730,11730,11730,0
20230728,154000,565468030,11730,11730,11730,11730,0
20230728,153900,565468030,11730,11730,11730,11730,0
20230728,153800,565468030,11730,11730,11730,11730,0
20230728,153700,565468030,11730,11730,11730,11730,0
20230728,153600,565468030,11730,11730,11730,11730,0
20230728,153500,565468030,11730,11730,11730,11730,0
20230728,153400,565468030,11730,11730,11730,11730,0
20230728,153300,565468030,11730,11730,11730,11730,0
20230728,153200,565468030,11730,11730,11730,11730,0
20230728,153100,565468030,11730,11730,11730,11730,0
20230728,153000,565468030,11730,11730,11730,11730,726
20230728,152900,556952050,11700,11700,11700,11700,0
20230728,152800,556952050,11700,11700,11700,11700,0
20230728,152700,556952050,11700,11700,11700,11700,0
20230728,152600,556952050,11700,11700,11700,11700,0
20230728,152500,556952050,11700,11700,11700,11700,0
20230728,152400,556952050,11700,11700,11700,11700,0
20230728,152300,556952050,11700,11700,11700,11700,0
20230728,152200,556952050,11700,11700,11700,11700,0
20230728,152100,556952050,11700,11700,11700,11700,0
20230728,152000,556952050,11700,11700,11700,11700,0
20230728,151900,556952050,11700,11700,11700,11700,83
20230728,151800,555980950,11700,11710,11720,11700,211
20230728,151700,553511040,11710,11710,11710,11710,0
20230728,151600,553511040,11710,11720,11720,11710,303
20230728,151500,549962900,11710,11710,11710,11710,20
20230728,151400,549728700,11710,11710,11710,11710,0
20230728,151300,549728700,11710,11710,11710,11710,12
20230728,151200,549588180,11740,11740,11740,11740,0
20230728,151100,549588180,11740,11710,11740,11710,350
20230728,151000,545489380,11710,11710,11710,11710,0
20230728,150900,545489380,11710,11700,11710,11700,107
20230728,150800,544237410,11700,11700,11700,11700,0
20230728,150700,544237410,11700,11700,11700,11700,115
20230728,150600,542891910,11700,11700,11700,11700,22
20230728,150500,542634510,11700,11700,11700,11700,11
20230728,150400,542505810,11700,11730,11730,11700,6
20230728,150300,542435520,11700,11700,11700,11700,0
20230728,150200,542435520,11700,11730,11730,11700,25
20230728,150100,542142960,11730,11710,11730,11710,15
20230728,150000,541967270,11700,11700,11700,11700,0
20230728,145900,541967270,11700,11700,11700,11700,3
20230728,145800,541932170,11700,11700,11700,11700,22
20230728,145700,541674770,11700,11700,11700,11700,18
20230728,145600,541464170,11700,11700,11700,11700,185
20230728,145500,539299670,11710,11710,11710,11710,600
20230728,145400,532273670,11710,11710,11710,11710,0
20230728,145300,532273670,11710,11720,11720,11710,40
20230728,145200,531805260,11710,11720,11720,11710,6
20230728,145100,531734990,11730,11730,11730,11730,1
20230728,145000,531723260,11730,11710,11730,11710,11
20230728,144900,531594430,11710,11710,11710,11710,0
20230728,144800,531594430,11710,11710,11720,11710,14
20230728,144700,531430480,11720,11720,11720,11720,5
20230728,144600,531371880,11740,11740,11740,11740,0
20230728,144500,531371880,11740,11730,11770,11710,102
20230728,144400,530177340,11710,11760,11760,11710,10
20230728,144300,530060130,11770,11770,11770,11770,784
20230728,144200,520832450,11770,11770,11770,11770,7
20230728,144100,520750060,11710,11710,11710,11710,99
20230728,144000,519590770,11780,11780,11780,11780,0
20230728,143900,519590770,11780,11780,11780,11780,1
20230728,143800,519578990,11710,11710,11710,11710,0
20230728,143700,519578990,11710,11730,11730,11710,800
20230728,143600,510205620,11720,11720,11720,11720,5
20230728,143500,510147020,11800,11800,11800,11800,1
20230728,143400,510135220,11800,11730,11800,11730,255
20230728,143300,507127760,11730,11730,11730,11730,2
20230728,143200,507104300,11750,11750,11750,11750,750
20230728,143100,498291800,11800,11800,11800,11800,0
20230728,143000,498291800,11800,11750,11800,11750,251
20230728,142900,495342500,11740,11750,11750,11740,43
20230728,142800,494837280,11740,11740,11740,11740,10
20230728,142700,494719880,11750,11750,11750,11750,0
20230728,142600,494719880,11750,11720,11750,11720,46
20230728,142500,494179560,11710,11710,11710,11710,12
20230728,142400,494039040,11710,11710,11710,11710,83
20230728,142300,493067110,11720,11720,11720,11720,11
20230728,142200,492938190,11720,11730,11730,11720,31
20230728,142100,492574860,11760,11760,11760,11760,0
20230728,142000,492574860,11760,11760,11760,11760,0
20230728,141900,492574860,11760,11760,11760,11760,0
20230728,141800,492574860,11760,11760,11760,11760,0
20230728,141700,492574860,11760,11760,11760,11760,0
20230728,141600,492574860,11760,11760,11760,11760,457
20230728,141500,487200540,11750,11750,11750,11750,0
20230728,141400,487200540,11750,11750,11750,11750,0
20230728,141300,487200540,11750,11750,11750,11750,0
20230728,141200,487200540,11750,11750,11750,11750,120
20230728,141100,485790540,11750,11750,11750,11750,5
20230728,141000,485731790,11780,11780,11780,11780,1
20230728,140900,485720010,11810,11810,11810,11810,0
20230728,140800,485720010,11810,11810,11810,11810,0
20230728,140700,485720010,11810,11810,11810,11810,0
20230728,140600,485720010,11810,11810,11810,11810,0
20230728,140500,485720010,11810,11810,11810,11810,0
20230728,140400,485720010,11810,11810,11810,11810,0
20230728,140300,485720010,11810,11810,11810,11810,0
20230728,140200,485720010,11810,11810,11810,11810,1
20230728,140100,485708200,11780,11770,11780,11770,1000
20230728,140000,473928230,11770,11750,11770,11750,30
20230728,135900,473575310,11700,11700,11700,11700,10
20230728,135800,473458310,11700,11700,11700,11700,0
20230728,135700,473458310,11700,11700,11700,11690,150
20230728,135600,471703400,11700,11700,11700,11700,0
20230728,135500,471703400,11700,11700,11700,11700,0
20230728,135400,471703400,11700,11720,11720,11700,50
20230728,135300,471117570,11720,11730,11730,11720,50
20230728,135200,470531160,11750,11750,11750,11750,0
20230728,135100,470531160,11750,11750,11750,11750,1
20230728,135000,470519410,11780,11780,11780,11780,1
20230728,134900,470507630,11700,11760,11760,11700,23
20230728,134800,470238400,11790,11790,11790,11790,0
20230728,134700,470238400,11790,11790,11790,11790,1
20230728,134600,470226610,11710,11710,11710,11710,50
20230728,134500,469641110,11710,11730,11730,11710,16
20230728,134400,469453670,11740,11780,11780,11740,7
20230728,134300,469371410,11800,11810,11810,11800,3
20230728,134200,469336000,11850,11850,11850,11850,0
20230728,134100,469336000,11850,11820,11850,11820,7
20230728,134000,469253190,11830,11830,11830,11830,0
20230728,133900,469253190,11830,11830,11830,11830,0
20230728,133800,469253190,11830,11770,11830,11730,101
20230728,133700,468067250,11870,11870,11870,11870,0
20230728,133600,468067250,11870,11870,11870,11870,0
20230728,133500,468067250,11870,11770,11870,11770,15
20230728,133400,467890580,11770,11780,11780,11770,5
20230728,133300,467831720,11780,11790,11790,11780,7
20230728,133200,467749230,11800,11800,11800,11800,32
20230728,133100,467371630,11800,11800,11800,11800,0
20230728,133000,467371630,11800,11800,11800,11800,50
20230728,132900,466781630,11870,11870,11870,11870,0
20230728,132800,466781630,11870,11870,11870,11870,0
20230728,132700,466781630,11870,11870,11870,11870,5
20230728,132600,466722280,11880,11820,11880,11820,204
20230728,132500,464303860,11840,11830,11840,11830,600
20230728,132400,457201910,11830,11820,11830,11820,145
20230728,132300,455486660,11840,11720,11840,11720,1207
20230728,132200,441232270,11720,11720,11720,11720,0
20230728,132100,441232270,11720,11710,11720,11710,10
20230728,132000,441115100,11730,11730,11730,11730,0
20230728,131900,441115100,11730,11730,11730,11730,0
20230728,131800,441115100,11730,11730,11730,11730,2
20230728,131700,441091640,11660,11660,11660,11660,0
20230728,131600,441091640,11660,11660,11660,11660,32
20230728,131500,440718520,11730,11730,11730,11730,0
20230728,131400,440718520,11730,11730,11730,11730,0
20230728,131300,440718520,11730,11700,11730,11700,1000
20230728,131200,428989900,11690,11690,11690,11690,1
20230728,131100,428978210,11710,11710,11710,11710,0
20230728,131000,428978210,11710,11710,11710,11710,0
20230728,130900,428978210,11710,11700,11710,11700,2
20230728,130800,428954800,11700,11690,11700,11690,3
20230728,130700,428919710,11630,11630,11630,11630,0
20230728,130600,428919710,11630,11620,11630,11600,1386
20230728,130500,412802080,11630,11630,11630,11630,0
20230728,130400,412802080,11630,11630,11630,11630,10
20230728,130300,412685780,11620,11610,11620,11610,40
20230728,130200,412221160,11610,11610,11610,11610,12
20230728,130100,412081840,11610,11610,11610,11610,2
20230728,130000,412058620,11620,11620,11620,11620,1
20230728,125900,412047000,11630,11610,11630,11590,501
20230728,125800,406240330,11590,11590,11600,11590,1468
20230728,125700,389221750,11590,11600,11600,11590,29
20230728,125600,388885360,11600,11600,11600,11570,222
20230728,125500,386314160,11590,11590,11590,11590,0
20230728,125400,386314160,11590,11600,11600,11590,29
20230728,125300,385977780,11600,11600,11600,11600,0
20230728,125200,385977780,11600,11590,11600,11590,22
20230728,125100,385722610,11600,11610,11610,11600,52
20230728,125000,385118930,11600,11600,11610,11570,26
20230728,124900,384817590,11550,11600,11600,11550,53
20230728,124800,384204380,11600,11580,11610,11580,26
20230728,124700,383902810,11600,11600,11600,11570,6
20230728,124600,383833290,11560,11540,11560,11540,58
20230728,124500,383163380,11540,11540,11540,11540,0
20230728,124400,383163380,11540,11540,11540,11540,2
20230728,124300,383140300,11540,11540,11540,11540,21
20230728,124200,382897960,11540,11590,11590,11540,1734
20230728,124100,362828830,11590,11590,11590,11590,0
20230728,124000,362828830,11590,11590,11590,11590,25
20230728,123900,362539080,11600,11600,11600,11600,200
20230728,123800,360219080,11600,11590,11600,11590,6
20230728,123700,360149530,11580,11590,11590,11580,5
20230728,123600,360091620,11600,11600,11600,11600,0
20230728,123500,360091620,11600,11600,11600,11600,1
20230728,123400,360080020,11580,11600,11600,11580,100
20230728,123300,358921700,11610,11610,11610,11610,0
20230728,123200,358921700,11610,11600,11610,11590,123
20230728,123100,357496060,11620,11620,11620,11620,0
20230728,123000,357496060,11620,11620,11620,11620,1
20230728,122900,357484440,11590,11590,11590,11590,0
20230728,122800,357484440,11590,11590,11590,11590,394
20230728,122700,352917980,11590,11590,11590,11590,81
20230728,122600,351979190,11590,11590,11590,11590,49
20230728,122500,351411280,11580,11590,11590,11580,3
20230728,122400,351376530,11570,11590,11590,11570,665
20230728,122300,343671710,11600,11600,11600,11600,497
20230728,122200,337906510,11590,11600,11600,11590,13
20230728,122100,337755740,11600,11600,11600,11600,11
20230728,122000,337628140,11600,11600,11600,11600,0
20230728,121900,337628140,11600,11600,11600,11600,201
20230728,121800,335296540,11600,11600,11600,11600,2
20230728,121700,335273340,11600,11600,11600,11590,510
20230728,121600,329360330,11590,11600,11600,11590,303
20230728,121500,325847030,11600,11600,11600,11600,86
20230728,121400,324849430,11600,11590,11600,11590,12
20230728,121300,324710250,11590,11600,11600,11590,64
20230728,121200,323968350,11600,11600,11610,11600,25
20230728,121100,323678250,11600,11600,11600,11590,16
20230728,121000,323492680,11600,11630,11630,11600,1787
20230728,120900,302756340,11620,11620,11620,11620,342
20230728,120800,298782300,11620,11620,11620,11620,2
20230728,120700,298759060,11630,11640,11640,11630,372
20230728,120600,294432420,11640,11640,11640,11640,0
20230728,120500,294432420,11640,11650,11650,11640,21
20230728,120400,294187970,11650,11650,11650,11650,0
20230728,120300,294187970,11650,11650,11650,11650,1
20230728,120200,294176320,11660,11660,11660,11660,0
20230728,120100,294176320,11660,11660,11660,11660,0
20230728,120000,294176320,11660,11660,11660,11660,18
20230728,115900,293966440,11660,11660,11660,11660,3
20230728,115800,293931460,11640,11660,11660,11640,155
20230728,115700,292127050,11650,11650,11650,11650,1
20230728,115600,292115400,11670,11670,11670,11670,0
20230728,115500,292115400,11670,11670,11670,11670,0
20230728,115400,292115400,11670,11670,11670,11670,1
20230728,115300,292103730,11650,11650,11650,11650,117
20230728,115200,290740680,11640,11640,11650,11640,368
20230728,115100,286456470,11640,11680,11680,11640,337
20230728,115000,282530420,11690,11690,11690,11690,7
20230728,114900,282448590,11650,11660,11660,11650,179
20230728,114800,280361650,11670,11680,11680,11670,180
20230728,114700,278260440,11690,11690,11690,11690,70
20230728,114600,277442140,11700,11720,11720,11700,493
20230728,114500,271673890,11720,11720,11720,11720,1
20230728,114400,271662170,11730,11730,11730,11730,12
20230728,114300,271521410,11730,11730,11730,11730,1
20230728,114200,271509680,11730,11730,11730,11730,36
20230728,114100,271087400,11730,11730,11730,11730,0
20230728,114000,271087400,11730,11740,11740,11730,2
20230728,113900,271063930,11710,11710,11710,11700,5
20230728,113800,271005400,11700,11700,11700,11700,228
20230728,113700,268337800,11700,11700,11700,11700,51
20230728,113600,267741100,11710,11720,11720,11710,11
20230728,113500,267612280,11700,11710,11710,11700,408
20230728,113400,262835800,11730,11730,11730,11720,410
20230728,113300,258028480,11740,11740,11740,11740,0
20230728,113200,258028480,11740,11740,11740,11740,0
20230728,113100,258028480,11740,11740,11740,11740,5
20230728,113000,257969780,11750,11750,11750,11750,0
20230728,112900,257969780,11750,11750,11750,11750,0
20230728,112800,257969780,11750,11750,11750,11750,0
20230728,112700,257969780,11750,11750,11750,11750,0
20230728,112600,257969780,11750,11750,11750,11750,0
20230728,112500,257969780,11750,11750,11750,11750,5
20230728,112400,257911030,11770,11770,11770,11770,0
20230728,112300,257911030,11770,11770,11770,11770,0
20230728,112200,257911030,11770,11770,11770,11770,0
20230728,112100,257911030,11770,11770,11770,11770,0
20230728,112000,257911030,11770,11770,11770,11770,0
20230728,111900,257911030,11770,11770,11770,11770,3
20230728,111800,257875720,11780,11730,11780,11730,103
20230728,111700,256666480,11730,11730,11730,11730,0
20230728,111600,256666480,11730,11730,11730,11730,0
20230728,111500,256666480,11730,11730,11730,11730,0
20230728,111400,256666480,11730,11730,11730,11730,5
20230728,111300,256607830,11740,11740,11740,11740,0
20230728,111200,256607830,11740,11740,11740,11740,159
20230728,111100,254741170,11740,11740,11740,11740,0
20230728,111000,254741170,11740,11740,11740,11740,0
20230728,110900,254741170,11740,11740,11740,11740,0
20230728,110800,254741170,11740,11740,11740,11740,8
20230728,110700,254647250,11720,11720,11720,11720,0
20230728,110600,254647250,11720,11720,11720,11720,1
20230728,110500,254635530,11760,11760,11760,11760,0
20230728,110400,254635530,11760,11760,11760,11760,0
20230728,110300,254635530,11760,11760,11760,11760,0
20230728,110200,254635530,11760,11760,11760,11760,0
20230728,110100,254635530,11760,11760,11760,11760,0
20230728,110000,254635530,11760,11760,11760,11760,0
20230728,105900,254635530,11760,11760,11760,11760,2
20230728,105800,254612010,11780,11780,11780,11780,0
20230728,105700,254612010,11780,11780,11780,11780,0
20230728,105600,254612010,11780,11760,11780,11720,9
20230728,105500,254506190,11780,11770,11780,11770,3
20230728,105400,254470860,11740,11740,11760,11740,30
20230728,105300,254118360,11720,11720,11720,11720,0
20230728,105200,254118360,11720,11730,11730,11720,121
20230728,105100,252699540,11740,11750,11750,11740,253
20230728,105000,249726800,11750,11760,11760,11750,22
20230728,104900,249468110,11730,11760,11760,11730,21
20230728,104800,249221750,11790,11790,11790,11790,0
20230728,104700,249221750,11790,11790,11790,11790,169
20230728,104600,247229240,11810,11810,11810,11810,0
20230728,104500,247229240,11810,11810,11810,11810,0
20230728,104400,247229240,11810,11810,11810,11810,0
20230728,104300,247229240,11810,11810,11810,11810,0
20230728,104200,247229240,11810,11810,11810,11810,0
20230728,104100,247229240,11810,11810,11810,11810,0
20230728,104000,247229240,11810,11810,11810,11810,0
20230728,103900,247229240,11810,11810,11810,11810,8
20230728,103800,247134760,11820,11820,11820,11820,0
20230728,103700,247134760,11820,11780,11820,11780,40
20230728,103600,246662160,11780,11780,11780,11780,1
20230728,103500,246650380,11700,11800,11800,11700,2198
20230728,103400,220906830,11820,11820,11820,11820,0
20230728,103300,220906830,11820,11820,11820,11820,170
20230728,103200,218897430,11820,11820,11820,11820,30
20230728,103100,218542830,11840,11810,11840,11810,6
20230728,103000,218471850,11840,11840,11840,11840,0
20230728,102900,218471850,11840,11840,11840,11840,0
20230728,102800,218471850,11840,11840,11840,11840,0
20230728,102700,218471850,11840,11810,11840,11810,200
20230728,102600,216104440,11840,11840,11840,11840,222
20230728,102500,213475960,11840,11840,11840,11840,0
20230728,102400,213475960,11840,11840,11840,11840,100
20230728,102300,212291960,11840,11840,11840,11840,4
20230728,102200,212244600,11910,11850,11910,11850,6
20230728,102100,212173380,11840,11840,11840,11840,1
20230728,102000,212161540,11840,11840,11840,11840,4
20230728,101900,212114180,11860,11840,11860,11840,227
20230728,101800,209426480,11870,11870,11870,11870,0
20230728,101700,209426480,11870,11870,11870,11870,0
20230728,101600,209426480,11870,11870,11870,11870,9
20230728,101500,209319650,11870,11870,11870,11870,3
20230728,101400,209284040,11880,11880,11880,11880,67
20230728,101300,208488080,11880,11880,11880,11880,0
20230728,101200,208488080,11880,11870,11880,11870,92
20230728,101100,207395140,11920,11890,11920,11890,578
20230728,101000,200511140,11880,11880,11880,11880,0
20230728,100900,200511140,11880,11880,11880,11880,60
20230728,100800,199798340,11890,11890,11890,11890,10
20230728,100700,199679440,11880,11880,11880,11880,287
20230728,100600,196269880,11880,11880,11880,11880,0
20230728,100500,196269880,11880,11880,11880,11880,48
20230728,100400,195699640,11870,11850,11870,11850,9
20230728,100300,195592960,11880,11880,11880,11880,0
20230728,100200,195592960,11880,11840,11880,11840,822
20230728,100100,185856990,11830,11820,11830,11820,14
20230728,100000,185691480,11830,11830,11830,11830,10
20230728,095900,185573180,11840,11840,11840,11840,0
20230728,095800,185573180,11840,11840,11840,11840,1
20230728,095700,185561340,11780,11780,11780,11780,318
20230728,095600,181815300,11780,11780,11780,11780,192
20230728,095500,179553540,11780,11780,11780,11780,497
20230728,095400,173698880,11710,11710,11710,11710,500
20230728,095300,167843880,11710,11690,11710,11690,971
20230728,095200,156483470,11670,11710,11710,11670,880
20230728,095100,146198450,11710,11710,11710,11710,159
20230728,095000,144336560,11710,11750,11750,11710,2285
20230728,094900,117532880,11760,11770,11770,11760,138
20230728,094800,115909960,11780,11780,11780,11780,3
20230728,094700,115874620,11780,11780,11780,11780,0
20230728,094600,115874620,11780,11780,11780,11780,1
20230728,094500,115862840,11750,11750,11750,11750,0
20230728,094400,115862840,11750,11750,11750,11750,0
20230728,094300,115862840,11750,11750,11750,11750,0
20230728,094200,115862840,11750,11770,11770,11750,17
20230728,094100,115663050,11790,11790,11790,11790,0
20230728,094000,115663050,11790,11750,11790,11750,51
20230728,093900,115062640,11810,11790,11810,11790,26
20230728,093800,114756000,11780,11780,11780,11780,0
20230728,093700,114756000,11780,11780,11780,11780,12
20230728,093600,114614640,11730,11730,11730,11730,290
20230728,093500,111212940,11790,11730,11790,11730,437
20230728,093400,106086870,11730,11800,11840,11730,97
20230728,093300,104947660,11800,11880,11880,11800,99
20230728,093200,103778660,11890,11890,11890,11890,0
20230728,093100,103778660,11890,11900,11900,11890,8
20230728,093000,103683520,11910,11870,11920,11850,27
20230728,092900,103363190,11920,11920,11920,11920,0
20230728,092800,103363190,11920,11920,11920,11920,0
20230728,092700,103363190,11920,11920,11920,11920,0
20230728,092600,103363190,11920,11920,11920,11920,0
20230728,092500,103363190,11920,11920,11920,11920,1
20230728,092400,103351270,11930,11870,11930,11870,120
20230728,092300,101923630,11870,11860,11870,11860,2
20230728,092200,101899900,11840,11830,11840,11830,30
20230728,092100,101544990,11810,11820,11820,11810,8
20230728,092000,101450500,11810,11810,11810,11810,0
20230728,091900,101450500,11810,11810,11810,11810,7
20230728,091800,101367830,11690,11850,11850,11690,1015
20230728,091700,89474420,11850,11890,11890,11850,534
20230728,091600,83137520,11900,11970,11970,11900,444
20230728,091500,77848850,11970,11970,11970,11960,35
20230728,091400,77429910,11970,11970,11970,11970,50
20230728,091300,76831410,11970,11970,11970,11970,17
20230728,091200,76627920,11970,11960,11970,11960,51
20230728,091100,76017460,11970,12060,12060,11970,163
20230728,091000,74062860,12070,12070,12070,12070,15
20230728,090900,73881810,12070,12090,12090,12070,559
20230728,090800,67129880,12080,12090,12100,12080,368
20230728,090700,62677590,12080,12080,12080,11970,584
20230728,090600,55629990,12050,11950,12050,11950,1860
20230728,090500,33326570,11900,11980,11980,11900,700
20230728,090400,24944030,11890,11890,11900,11890,600
20230728,090300,17809280,11890,11890,11900,11890,585
20230728,090200,10849480,11900,11790,11900,11790,702
20230728,090100,2515500,11700,11700,11700,11700,0
20230728,090000,2515500,11700,11700,11700,11700,215