KissMeData/095270/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194500,228034860,6140,6140,6140,6140,2940
20230728,194400,228034860,6140,6140,6140,6140,0
20230728,194300,228034860,6140,6140,6140,6140,0
20230728,194200,228034860,6140,6140,6140,6140,0
20230728,194100,228034860,6140,6140,6140,6140,0
20230728,194000,228034860,6140,6140,6140,6140,0
20230728,193900,228034860,6140,6140,6140,6140,0
20230728,193800,228034860,6140,6140,6140,6140,0
20230728,193700,228034860,6140,6140,6140,6140,0
20230728,193600,228034860,6140,6140,6140,6140,0
20230728,193500,228034860,6140,6140,6140,6140,0
20230728,193400,228034860,6140,6140,6140,6140,0
20230728,193300,228034860,6140,6140,6140,6140,0
20230728,193200,228034860,6140,6140,6140,6140,0
20230728,193100,228034860,6140,6140,6140,6140,0
20230728,193000,228034860,6140,6140,6140,6140,0
20230728,192900,228034860,6140,6140,6140,6140,0
20230728,192800,228034860,6140,6140,6140,6140,0
20230728,192700,228034860,6140,6140,6140,6140,0
20230728,192600,228034860,6140,6140,6140,6140,0
20230728,192500,228034860,6140,6140,6140,6140,0
20230728,192400,228034860,6140,6140,6140,6140,0
20230728,192300,228034860,6140,6140,6140,6140,0
20230728,192200,228034860,6140,6140,6140,6140,0
20230728,192100,228034860,6140,6140,6140,6140,0
20230728,192000,228034860,6140,6140,6140,6140,0
20230728,191900,228034860,6140,6140,6140,6140,0
20230728,191800,228034860,6140,6140,6140,6140,0
20230728,191700,228034860,6140,6140,6140,6140,0
20230728,191600,228034860,6140,6140,6140,6140,0
20230728,191500,228034860,6140,6140,6140,6140,2940
20230728,191400,228034860,6140,6140,6140,6140,0
20230728,191300,228034860,6140,6140,6140,6140,0
20230728,191200,228034860,6140,6140,6140,6140,0
20230728,191100,228034860,6140,6140,6140,6140,0
20230728,191000,228034860,6140,6140,6140,6140,0
20230728,190900,228034860,6140,6140,6140,6140,0
20230728,190800,228034860,6140,6140,6140,6140,0
20230728,190700,228034860,6140,6140,6140,6140,0
20230728,190600,228034860,6140,6140,6140,6140,0
20230728,190500,228034860,6140,6140,6140,6140,0
20230728,190400,228034860,6140,6140,6140,6140,0
20230728,190300,228034860,6140,6140,6140,6140,0
20230728,190200,228034860,6140,6140,6140,6140,0
20230728,190100,228034860,6140,6140,6140,6140,0
20230728,190000,228034860,6140,6140,6140,6140,0
20230728,185900,228034860,6140,6140,6140,6140,0
20230728,185800,228034860,6140,6140,6140,6140,0
20230728,185700,228034860,6140,6140,6140,6140,0
20230728,185600,228034860,6140,6140,6140,6140,0
20230728,185500,228034860,6140,6140,6140,6140,0
20230728,185400,228034860,6140,6140,6140,6140,0
20230728,185300,228034860,6140,6140,6140,6140,0
20230728,185200,228034860,6140,6140,6140,6140,0
20230728,185100,228034860,6140,6140,6140,6140,0
20230728,185000,228034860,6140,6140,6140,6140,0
20230728,184900,228034860,6140,6140,6140,6140,0
20230728,184800,228034860,6140,6140,6140,6140,0
20230728,184700,228034860,6140,6140,6140,6140,0
20230728,184600,228034860,6140,6140,6140,6140,0
20230728,184500,228034860,6140,6140,6140,6140,2940
20230728,184400,228034860,6140,6140,6140,6140,0
20230728,184300,228034860,6140,6140,6140,6140,0
20230728,184200,228034860,6140,6140,6140,6140,0
20230728,184100,228034860,6140,6140,6140,6140,0
20230728,184000,228034860,6140,6140,6140,6140,0
20230728,183900,228034860,6140,6140,6140,6140,0
20230728,183800,228034860,6140,6140,6140,6140,0
20230728,183700,228034860,6140,6140,6140,6140,0
20230728,183600,228034860,6140,6140,6140,6140,0
20230728,183500,228034860,6140,6140,6140,6140,0
20230728,183400,228034860,6140,6140,6140,6140,0
20230728,183300,228034860,6140,6140,6140,6140,0
20230728,183200,228034860,6140,6140,6140,6140,0
20230728,183100,228034860,6140,6140,6140,6140,0
20230728,183000,228034860,6140,6140,6140,6140,0
20230728,182900,228034860,6140,6140,6140,6140,0
20230728,182800,228034860,6140,6140,6140,6140,0
20230728,182700,228034860,6140,6140,6140,6140,0
20230728,182600,228034860,6140,6140,6140,6140,0
20230728,182500,228034860,6140,6140,6140,6140,0
20230728,182400,228034860,6140,6140,6140,6140,0
20230728,182300,228034860,6140,6140,6140,6140,0
20230728,182200,228034860,6140,6140,6140,6140,0
20230728,182100,228034860,6140,6140,6140,6140,0
20230728,182000,228034860,6140,6140,6140,6140,0
20230728,181900,228034860,6140,6140,6140,6140,0
20230728,181800,228034860,6140,6140,6140,6140,0
20230728,181700,228034860,6140,6140,6140,6140,0
20230728,181600,228034860,6140,6140,6140,6140,0
20230728,181500,228034860,6140,6140,6140,6140,2940
20230728,181400,228034860,6140,6140,6140,6140,0
20230728,181300,228034860,6140,6140,6140,6140,0
20230728,181200,228034860,6140,6140,6140,6140,0
20230728,181100,228034860,6140,6140,6140,6140,0
20230728,181000,228034860,6140,6140,6140,6140,0
20230728,180900,228034860,6140,6140,6140,6140,0
20230728,180800,228034860,6140,6140,6140,6140,0
20230728,180700,228034860,6140,6140,6140,6140,0
20230728,180600,228034860,6140,6140,6140,6140,0
20230728,180500,228034860,6140,6140,6140,6140,0
20230728,180400,228034860,6140,6140,6140,6140,0
20230728,180300,228034860,6140,6140,6140,6140,0
20230728,180200,228034860,6140,6140,6140,6140,0
20230728,180100,228034860,6140,6140,6140,6140,0
20230728,180000,228034860,6140,6140,6140,6140,0
20230728,175900,228034860,6140,6140,6140,6140,0
20230728,175800,228034860,6140,6140,6140,6140,0
20230728,175700,228034860,6140,6140,6140,6140,0
20230728,175600,228034860,6140,6140,6140,6140,0
20230728,175500,228034860,6140,6140,6140,6140,0
20230728,175400,228034860,6140,6140,6140,6140,0
20230728,175300,228034860,6140,6140,6140,6140,0
20230728,175200,228034860,6140,6140,6140,6140,0
20230728,175100,228034860,6140,6140,6140,6140,0
20230728,175000,228034860,6140,6140,6140,6140,0
20230728,174900,228034860,6140,6140,6140,6140,0
20230728,174800,228034860,6140,6140,6140,6140,0
20230728,174700,228034860,6140,6140,6140,6140,0
20230728,174600,228034860,6140,6140,6140,6140,0
20230728,174500,228034860,6140,6140,6140,6140,2940
20230728,174400,228034860,6140,6140,6140,6140,0
20230728,174300,228034860,6140,6140,6140,6140,0
20230728,174200,228034860,6140,6140,6140,6140,0
20230728,174100,228034860,6140,6140,6140,6140,0
20230728,174000,228034860,6140,6140,6140,6140,0
20230728,173900,228034860,6140,6140,6140,6140,0
20230728,173800,228034860,6140,6140,6140,6140,0
20230728,173700,228034860,6140,6140,6140,6140,0
20230728,173600,228034860,6140,6140,6140,6140,0
20230728,173500,228034860,6140,6140,6140,6140,0
20230728,173400,228034860,6140,6140,6140,6140,0
20230728,173300,228034860,6140,6140,6140,6140,0
20230728,173200,228034860,6140,6140,6140,6140,0
20230728,173100,228034860,6140,6140,6140,6140,0
20230728,173000,228034860,6140,6140,6140,6140,0
20230728,172900,228034860,6140,6140,6140,6140,0
20230728,172800,228034860,6140,6140,6140,6140,0
20230728,172700,228034860,6140,6140,6140,6140,0
20230728,172600,228034860,6140,6140,6140,6140,0
20230728,172500,228034860,6140,6140,6140,6140,0
20230728,172400,228034860,6140,6140,6140,6140,0
20230728,172300,228034860,6140,6140,6140,6140,0
20230728,172200,228034860,6140,6140,6140,6140,0
20230728,172100,228034860,6140,6140,6140,6140,0
20230728,172000,228034860,6140,6140,6140,6140,0
20230728,171900,228034860,6140,6140,6140,6140,0
20230728,171800,228034860,6140,6140,6140,6140,0
20230728,171700,228034860,6140,6140,6140,6140,0
20230728,171600,228034860,6140,6140,6140,6140,0
20230728,171500,228034860,6140,6140,6140,6140,2940
20230728,171400,228034860,6140,6140,6140,6140,0
20230728,171300,228034860,6140,6140,6140,6140,0
20230728,171200,228034860,6140,6140,6140,6140,0
20230728,171100,228034860,6140,6140,6140,6140,0
20230728,171000,228034860,6140,6140,6140,6140,0
20230728,170900,228034860,6140,6140,6140,6140,0
20230728,170800,228034860,6140,6140,6140,6140,0
20230728,170700,228034860,6140,6140,6140,6140,0
20230728,170600,228034860,6140,6140,6140,6140,0
20230728,170500,228034860,6140,6140,6140,6140,0
20230728,170400,228034860,6140,6140,6140,6140,0
20230728,170300,228034860,6140,6140,6140,6140,0
20230728,170200,228034860,6140,6140,6140,6140,0
20230728,170100,228034860,6140,6140,6140,6140,0
20230728,170000,228034860,6140,6140,6140,6140,0
20230728,165900,228034860,6140,6140,6140,6140,0
20230728,165800,228034860,6140,6140,6140,6140,0
20230728,165700,228034860,6140,6140,6140,6140,0
20230728,165600,228034860,6140,6140,6140,6140,0
20230728,165500,228034860,6140,6140,6140,6140,0
20230728,165400,228034860,6140,6140,6140,6140,0
20230728,165300,228034860,6140,6140,6140,6140,0
20230728,165200,228034860,6140,6140,6140,6140,0
20230728,165100,228034860,6140,6140,6140,6140,0
20230728,165000,228034860,6140,6140,6140,6140,0
20230728,164900,228034860,6140,6140,6140,6140,0
20230728,164800,228034860,6140,6140,6140,6140,0
20230728,164700,228034860,6140,6140,6140,6140,0
20230728,164600,228034860,6140,6140,6140,6140,0
20230728,164500,228034860,6140,6140,6140,6140,2940
20230728,164400,228034860,6140,6140,6140,6140,0
20230728,164300,228034860,6140,6140,6140,6140,0
20230728,164200,228034860,6140,6140,6140,6140,0
20230728,164100,228034860,6140,6140,6140,6140,0
20230728,164000,228034860,6140,6140,6140,6140,0
20230728,163900,228034860,6140,6140,6140,6140,0
20230728,163800,228034860,6140,6140,6140,6140,0
20230728,163700,228034860,6140,6140,6140,6140,0
20230728,163600,228034860,6140,6140,6140,6140,0
20230728,163500,228034860,6140,6140,6140,6140,0
20230728,163400,228034860,6140,6140,6140,6140,0
20230728,163300,228034860,6140,6140,6140,6140,0
20230728,163200,228034860,6140,6140,6140,6140,0
20230728,163100,228034860,6140,6140,6140,6140,0
20230728,163000,228034860,6140,6140,6140,6140,0
20230728,162900,228034860,6140,6140,6140,6140,0
20230728,162800,228034860,6140,6140,6140,6140,0
20230728,162700,228034860,6140,6140,6140,6140,0
20230728,162600,228034860,6140,6140,6140,6140,0
20230728,162500,228034860,6140,6140,6140,6140,0
20230728,162400,228034860,6140,6140,6140,6140,0
20230728,162300,228034860,6140,6140,6140,6140,0
20230728,162200,228034860,6140,6140,6140,6140,0
20230728,162100,228034860,6140,6140,6140,6140,0
20230728,162000,228034860,6140,6140,6140,6140,0
20230728,161900,228034860,6140,6140,6140,6140,0
20230728,161800,228034860,6140,6140,6140,6140,0
20230728,161700,228034860,6140,6140,6140,6140,0
20230728,161600,228034860,6140,6140,6140,6140,0
20230728,161500,228034860,6140,6140,6140,6140,2940
20230728,161400,228034860,6140,6140,6140,6140,0
20230728,161300,228034860,6140,6140,6140,6140,0
20230728,161200,228034860,6140,6140,6140,6140,0
20230728,161100,228034860,6140,6140,6140,6140,0
20230728,161000,228034860,6140,6140,6140,6140,0
20230728,160900,228034860,6140,6140,6140,6140,0
20230728,160800,228034860,6140,6140,6140,6140,0
20230728,160700,228034860,6140,6140,6140,6140,0
20230728,160600,228034860,6140,6140,6140,6140,0
20230728,160500,228034860,6140,6140,6140,6140,0
20230728,160400,228034860,6140,6140,6140,6140,0
20230728,160300,228034860,6140,6140,6140,6140,0
20230728,160200,228034860,6140,6140,6140,6140,0
20230728,160100,228034860,6140,6140,6140,6140,0
20230728,160000,228034860,6140,6140,6140,6140,0
20230728,155900,228034860,6140,6140,6140,6140,0
20230728,155800,228034860,6140,6140,6140,6140,0
20230728,155700,228034860,6140,6140,6140,6140,0
20230728,155600,228034860,6140,6140,6140,6140,0
20230728,155500,228034860,6140,6140,6140,6140,0
20230728,155400,228034860,6140,6140,6140,6140,0
20230728,155300,228034860,6140,6140,6140,6140,0
20230728,155200,228034860,6140,6140,6140,6140,0
20230728,155100,228034860,6140,6140,6140,6140,0
20230728,155000,228034860,6140,6140,6140,6140,0
20230728,154900,228034860,6140,6140,6140,6140,0
20230728,154800,228034860,6140,6140,6140,6140,0
20230728,154700,228034860,6140,6140,6140,6140,0
20230728,154600,228034860,6140,6140,6140,6140,0
20230728,154500,228034860,6140,6140,6140,6140,2940
20230728,154400,228034860,6140,6140,6140,6140,0
20230728,154300,228034860,6140,6140,6140,6140,0
20230728,154200,228034860,6140,6140,6140,6140,0
20230728,154100,228034860,6140,6140,6140,6140,0
20230728,154000,228034860,6140,6140,6140,6140,0
20230728,153900,228034860,6140,6140,6140,6140,0
20230728,153800,228034860,6140,6140,6140,6140,0
20230728,153700,228034860,6140,6140,6140,6140,0
20230728,153600,228034860,6140,6140,6140,6140,0
20230728,153500,228034860,6140,6140,6140,6140,0
20230728,153400,228034860,6140,6140,6140,6140,0
20230728,153300,228034860,6140,6140,6140,6140,0
20230728,153200,228034860,6140,6140,6140,6140,0
20230728,153100,228034860,6140,6140,6140,6140,0
20230728,153000,228034860,6140,6140,6140,6140,2940
20230728,152900,209983260,6140,6140,6140,6140,0
20230728,152800,209983260,6140,6140,6140,6140,0
20230728,152700,209983260,6140,6140,6140,6140,0
20230728,152600,209983260,6140,6140,6140,6140,0
20230728,152500,209983260,6140,6140,6140,6140,0
20230728,152400,209983260,6140,6140,6140,6140,0
20230728,152300,209983260,6140,6140,6140,6140,0
20230728,152200,209983260,6140,6140,6140,6140,0
20230728,152100,209983260,6140,6140,6140,6140,0
20230728,152000,209983260,6140,6140,6140,6140,0
20230728,151900,209983260,6140,6140,6140,6140,0
20230728,151800,209983260,6140,6140,6140,6130,3
20230728,151700,209964850,6160,6150,6170,6150,121
20230728,151600,209220480,6160,6170,6170,6150,409
20230728,151500,206701010,6170,6060,6170,6060,2685
20230728,151400,190340220,6050,6030,6050,6030,1589
20230728,151300,180743060,6030,6030,6030,6030,11
20230728,151200,180676730,6020,6020,6020,6020,125
20230728,151100,179924230,6030,6030,6030,6030,5
20230728,151000,179894080,6050,6050,6050,6050,0
20230728,150900,179894080,6050,6050,6050,6050,0
20230728,150800,179894080,6050,6050,6050,6050,0
20230728,150700,179894080,6050,6050,6050,6050,0
20230728,150600,179894080,6050,6050,6050,6050,0
20230728,150500,179894080,6050,6050,6050,6050,0
20230728,150400,179894080,6050,6050,6050,6050,0
20230728,150300,179894080,6050,6050,6050,6050,0
20230728,150200,179894080,6050,6050,6050,6050,0
20230728,150100,179894080,6050,6050,6050,6050,0
20230728,150000,179894080,6050,6050,6050,6050,0
20230728,145900,179894080,6050,6050,6050,6050,10
20230728,145800,179833580,6050,6050,6050,6050,0
20230728,145700,179833580,6050,6030,6050,6030,18
20230728,145600,179725020,6030,6040,6040,6030,3
20230728,145500,179706920,6050,6050,6050,6050,16
20230728,145400,179610120,6060,6060,6060,6060,0
20230728,145300,179610120,6060,6060,6060,6060,1
20230728,145200,179604060,6050,6050,6050,6050,0
20230728,145100,179604060,6050,6050,6050,6050,0
20230728,145000,179604060,6050,6050,6050,6050,0
20230728,144900,179604060,6050,6050,6050,6050,0
20230728,144800,179604060,6050,6050,6050,6050,0
20230728,144700,179604060,6050,6050,6050,6050,1
20230728,144600,179598010,6060,6060,6060,6060,0
20230728,144500,179598010,6060,6060,6060,6060,0
20230728,144400,179598010,6060,6060,6060,6060,2
20230728,144300,179585890,6060,6060,6060,6060,0
20230728,144200,179585890,6060,6060,6060,6060,0
20230728,144100,179585890,6060,6060,6060,6060,0
20230728,144000,179585890,6060,6060,6060,6060,150
20230728,143900,178676890,6060,6060,6060,6060,0
20230728,143800,178676890,6060,6060,6060,6060,0
20230728,143700,178676890,6060,6060,6060,6060,0
20230728,143600,178676890,6060,6060,6060,6060,1
20230728,143500,178670830,6040,6040,6040,6040,287
20230728,143400,176937350,6040,6040,6040,6040,0
20230728,143300,176937350,6040,6040,6040,6040,0
20230728,143200,176937350,6040,6040,6040,6040,1
20230728,143100,176931310,6030,6030,6030,6030,0
20230728,143000,176931310,6030,6030,6030,6030,0
20230728,142900,176931310,6030,6000,6030,6000,22
20230728,142800,176799280,6030,6030,6030,6030,0
20230728,142700,176799280,6030,6030,6030,6030,0
20230728,142600,176799280,6030,6030,6030,6030,250
20230728,142500,175291780,6030,6030,6030,6030,0
20230728,142400,175291780,6030,6030,6030,6030,0
20230728,142300,175291780,6030,6030,6030,6030,0
20230728,142200,175291780,6030,6030,6030,6030,0
20230728,142100,175291780,6030,6030,6030,6030,0
20230728,142000,175291780,6030,6030,6030,6030,0
20230728,141900,175291780,6030,6030,6030,6030,0
20230728,141800,175291780,6030,6030,6030,6030,0
20230728,141700,175291780,6030,6030,6030,6030,0
20230728,141600,175291780,6030,6030,6030,6030,0
20230728,141500,175291780,6030,6030,6030,6030,0
20230728,141400,175291780,6030,6030,6030,6030,0
20230728,141300,175291780,6030,6030,6030,6030,0
20230728,141200,175291780,6030,6030,6030,6030,0
20230728,141100,175291780,6030,6030,6030,6030,0
20230728,141000,175291780,6030,6030,6030,6030,0
20230728,140900,175291780,6030,6030,6030,6030,0
20230728,140800,175291780,6030,6030,6030,6030,0
20230728,140700,175291780,6030,6030,6030,6030,0
20230728,140600,175291780,6030,6030,6030,6030,0
20230728,140500,175291780,6030,6030,6030,6030,0
20230728,140400,175291780,6030,6030,6030,6030,0
20230728,140300,175291780,6030,6030,6030,6030,0
20230728,140200,175291780,6030,6030,6030,6030,0
20230728,140100,175291780,6030,6030,6030,6030,0
20230728,140000,175291780,6030,6030,6030,6030,0
20230728,135900,175291780,6030,6030,6030,6030,0
20230728,135800,175291780,6030,6030,6030,6030,0
20230728,135700,175291780,6030,6030,6030,6030,0
20230728,135600,175291780,6030,6030,6030,6030,0
20230728,135500,175291780,6030,6030,6030,6030,0
20230728,135400,175291780,6030,6030,6030,6030,0
20230728,135300,175291780,6030,6030,6030,6030,0
20230728,135200,175291780,6030,6030,6030,6030,0
20230728,135100,175291780,6030,6030,6030,6030,0
20230728,135000,175291780,6030,6030,6030,6030,0
20230728,134900,175291780,6030,6010,6030,5990,166
20230728,134800,174296250,6030,6030,6030,6030,0
20230728,134700,174296250,6030,6030,6030,6030,0
20230728,134600,174296250,6030,6030,6030,6030,0
20230728,134500,174296250,6030,6030,6030,6030,0
20230728,134400,174296250,6030,6030,6030,6030,0
20230728,134300,174296250,6030,6030,6030,6030,0
20230728,134200,174296250,6030,6000,6030,6000,1102
20230728,134100,167684190,6050,6050,6050,6050,0
20230728,134000,167684190,6050,6050,6050,6050,0
20230728,133900,167684190,6050,6050,6050,6050,0
20230728,133800,167684190,6050,6050,6050,6050,0
20230728,133700,167684190,6050,6050,6050,6050,0
20230728,133600,167684190,6050,6050,6050,6050,0
20230728,133500,167684190,6050,6050,6050,6050,0
20230728,133400,167684190,6050,6050,6050,6050,0
20230728,133300,167684190,6050,6050,6050,6050,2
20230728,133200,167672090,6030,6030,6030,6030,0
20230728,133100,167672090,6030,6030,6030,6030,19
20230728,133000,167557520,6060,6060,6060,6060,0
20230728,132900,167557520,6060,6060,6060,6060,0
20230728,132800,167557520,6060,6060,6060,6060,0
20230728,132700,167557520,6060,6060,6060,6060,0
20230728,132600,167557520,6060,6060,6060,6060,0
20230728,132500,167557520,6060,6060,6060,6060,0
20230728,132400,167557520,6060,6060,6060,6060,0
20230728,132300,167557520,6060,6060,6060,6060,0
20230728,132200,167557520,6060,6060,6060,6060,0
20230728,132100,167557520,6060,6010,6060,6010,906
20230728,132000,162111710,6010,6010,6010,6010,246
20230728,131900,160633250,5980,5990,5990,5980,2758
20230728,131800,144140250,6000,6000,6000,6000,176
20230728,131700,143084250,6020,6020,6020,6020,44
20230728,131600,142819370,6040,6040,6040,6040,0
20230728,131500,142819370,6040,6040,6040,6040,0
20230728,131400,142819370,6040,6040,6040,6040,0
20230728,131300,142819370,6040,6040,6040,6040,0
20230728,131200,142819370,6040,6020,6040,6020,2
20230728,131100,142807310,6040,6030,6040,6030,103
20230728,131000,142186210,6020,6020,6020,6020,1
20230728,130900,142180190,6030,6030,6030,6030,1
20230728,130800,142174160,6020,6020,6020,6020,3
20230728,130700,142156100,6030,6030,6030,6030,0
20230728,130600,142156100,6030,6030,6030,6030,0
20230728,130500,142156100,6030,6040,6040,6020,892
20230728,130400,136783060,6040,6040,6040,6040,26
20230728,130300,136626020,6040,6040,6040,6040,0
20230728,130200,136626020,6040,6040,6040,6040,5
20230728,130100,136595820,6060,6060,6060,6060,1
20230728,130000,136589760,6040,6040,6040,6040,0
20230728,125900,136589760,6040,6040,6040,6040,0
20230728,125800,136589760,6040,6050,6050,6040,370
20230728,125700,134354800,6080,6080,6080,6080,0
20230728,125600,134354800,6080,6080,6080,6080,0
20230728,125500,134354800,6080,6080,6080,6080,0
20230728,125400,134354800,6080,6080,6080,6080,0
20230728,125300,134354800,6080,6080,6080,6080,0
20230728,125200,134354800,6080,6080,6080,6080,0
20230728,125100,134354800,6080,6080,6080,6080,0
20230728,125000,134354800,6080,6080,6080,6080,0
20230728,124900,134354800,6080,6080,6080,6080,0
20230728,124800,134354800,6080,6080,6080,6080,0
20230728,124700,134354800,6080,6080,6080,6080,0
20230728,124600,134354800,6080,6080,6080,6080,0
20230728,124500,134354800,6080,6080,6080,6080,0
20230728,124400,134354800,6080,6080,6080,6080,0
20230728,124300,134354800,6080,6080,6080,6080,0
20230728,124200,134354800,6080,6080,6080,6080,0
20230728,124100,134354800,6080,6080,6080,6080,0
20230728,124000,134354800,6080,6080,6080,6080,0
20230728,123900,134354800,6080,6080,6080,6080,0
20230728,123800,134354800,6080,6080,6080,6080,0
20230728,123700,134354800,6080,6080,6080,6080,0
20230728,123600,134354800,6080,6080,6080,6080,0
20230728,123500,134354800,6080,6080,6080,6080,100
20230728,123400,133746800,6100,6100,6100,6100,0
20230728,123300,133746800,6100,6100,6100,6100,0
20230728,123200,133746800,6100,6090,6140,6080,1479
20230728,123100,124739290,6150,6080,6150,6080,1183
20230728,123000,117522070,6080,6080,6080,6080,0
20230728,122900,117522070,6080,6070,6080,6070,13
20230728,122800,117443140,6090,6010,6090,6010,2433
20230728,122700,102758610,6020,5980,6020,5980,1965
20230728,122600,90973550,5980,5980,5980,5980,0
20230728,122500,90973550,5980,5980,5980,5980,0
20230728,122400,90973550,5980,5980,5980,5980,0
20230728,122300,90973550,5980,5980,5980,5980,0
20230728,122200,90973550,5980,5980,5980,5980,0
20230728,122100,90973550,5980,5980,5980,5980,0
20230728,122000,90973550,5980,5980,5980,5980,0
20230728,121900,90973550,5980,5980,5980,5980,0
20230728,121800,90973550,5980,5980,5980,5980,0
20230728,121700,90973550,5980,5980,5980,5980,0
20230728,121600,90973550,5980,5980,5980,5980,0
20230728,121500,90973550,5980,5980,5980,5980,0
20230728,121400,90973550,5980,5980,5980,5980,0
20230728,121300,90973550,5980,5980,5980,5980,0
20230728,121200,90973550,5980,5980,5980,5980,0
20230728,121100,90973550,5980,5980,5980,5980,0
20230728,121000,90973550,5980,5980,5980,5980,0
20230728,120900,90973550,5980,5980,5980,5980,0
20230728,120800,90973550,5980,5980,5980,5980,0
20230728,120700,90973550,5980,5980,5980,5980,0
20230728,120600,90973550,5980,5980,5980,5980,0
20230728,120500,90973550,5980,5980,5980,5980,0
20230728,120400,90973550,5980,5980,5980,5980,0
20230728,120300,90973550,5980,5980,5980,5980,0
20230728,120200,90973550,5980,5980,5980,5980,0
20230728,120100,90973550,5980,5980,5980,5980,0
20230728,120000,90973550,5980,5980,5980,5980,0
20230728,115900,90973550,5980,5980,5980,5980,0
20230728,115800,90973550,5980,5980,5980,5980,0
20230728,115700,90973550,5980,5980,5980,5980,0
20230728,115600,90973550,5980,5980,5980,5980,0
20230728,115500,90973550,5980,5980,5980,5980,0
20230728,115400,90973550,5980,5980,5980,5980,0
20230728,115300,90973550,5980,5980,5980,5980,0
20230728,115200,90973550,5980,5980,5980,5980,0
20230728,115100,90973550,5980,5980,5980,5980,0
20230728,115000,90973550,5980,5980,5980,5980,0
20230728,114900,90973550,5980,5980,5980,5980,0
20230728,114800,90973550,5980,5980,5980,5980,0
20230728,114700,90973550,5980,5980,5980,5980,0
20230728,114600,90973550,5980,5980,5980,5980,2
20230728,114500,90961590,5960,5960,5960,5960,147
20230728,114400,90085470,5990,5990,5990,5990,0
20230728,114300,90085470,5990,5990,5990,5990,0
20230728,114200,90085470,5990,5990,5990,5990,0
20230728,114100,90085470,5990,5990,5990,5990,0
20230728,114000,90085470,5990,5990,5990,5990,0
20230728,113900,90085470,5990,5990,5990,5990,0
20230728,113800,90085470,5990,5990,5990,5990,0
20230728,113700,90085470,5990,5990,5990,5990,0
20230728,113600,90085470,5990,5990,5990,5990,0
20230728,113500,90085470,5990,5990,5990,5990,0
20230728,113400,90085470,5990,5990,5990,5990,0
20230728,113300,90085470,5990,5990,5990,5990,1
20230728,113200,90079480,5950,5970,6000,5950,1329
20230728,113100,82147090,5960,5960,5960,5960,0
20230728,113000,82147090,5960,5960,5960,5960,0
20230728,112900,82147090,5960,5960,5960,5960,0
20230728,112800,82147090,5960,5960,5960,5960,0
20230728,112700,82147090,5960,5960,5960,5960,0
20230728,112600,82147090,5960,5960,5960,5960,0
20230728,112500,82147090,5960,5960,5960,5960,0
20230728,112400,82147090,5960,5960,5960,5960,0
20230728,112300,82147090,5960,5960,5960,5960,0
20230728,112200,82147090,5960,5960,5960,5960,0
20230728,112100,82147090,5960,5960,5960,5960,0
20230728,112000,82147090,5960,5960,5960,5960,0
20230728,111900,82147090,5960,5960,5960,5960,481
20230728,111800,79280330,5940,5950,5950,5940,231
20230728,111700,77905890,5940,5940,5940,5940,0
20230728,111600,77905890,5940,5940,5940,5940,597
20230728,111500,74359710,5940,5940,5940,5940,0
20230728,111400,74359710,5940,5940,5940,5940,0
20230728,111300,74359710,5940,5940,5940,5940,0
20230728,111200,74359710,5940,5940,5940,5940,0
20230728,111100,74359710,5940,5940,5940,5940,0
20230728,111000,74359710,5940,5940,5940,5940,0
20230728,110900,74359710,5940,5940,5940,5940,0
20230728,110800,74359710,5940,5940,5940,5940,0
20230728,110700,74359710,5940,5940,5940,5940,0
20230728,110600,74359710,5940,5940,5940,5940,0
20230728,110500,74359710,5940,5940,5940,5940,0
20230728,110400,74359710,5940,5940,5940,5940,0
20230728,110300,74359710,5940,5940,5940,5940,0
20230728,110200,74359710,5940,5940,5940,5940,0
20230728,110100,74359710,5940,5940,5940,5940,0
20230728,110000,74359710,5940,5940,5940,5940,0
20230728,105900,74359710,5940,5940,5940,5940,0
20230728,105800,74359710,5940,5940,5940,5940,0
20230728,105700,74359710,5940,5940,5940,5940,0
20230728,105600,74359710,5940,5940,5940,5940,0
20230728,105500,74359710,5940,5940,5940,5940,0
20230728,105400,74359710,5940,5940,5940,5940,0
20230728,105300,74359710,5940,5930,5940,5930,23
20230728,105200,74223310,5930,5930,5930,5930,0
20230728,105100,74223310,5930,5930,5930,5930,0
20230728,105000,74223310,5930,5930,5930,5930,0
20230728,104900,74223310,5930,5930,5930,5930,0
20230728,104800,74223310,5930,5930,5930,5930,0
20230728,104700,74223310,5930,5930,5930,5930,0
20230728,104600,74223310,5930,5900,5930,5900,490
20230728,104500,71332280,5940,5930,5940,5920,139
20230728,104400,70508030,5900,5900,5900,5900,0
20230728,104300,70508030,5900,5900,5900,5900,900
20230728,104200,65198030,5900,5910,5910,5900,300
20230728,104100,63425820,5940,5940,5940,5940,0
20230728,104000,63425820,5940,5940,5940,5940,0
20230728,103900,63425820,5940,5940,5940,5940,0
20230728,103800,63425820,5940,5940,5940,5940,0
20230728,103700,63425820,5940,5940,5940,5940,0
20230728,103600,63425820,5940,5940,5940,5940,0
20230728,103500,63425820,5940,5940,5940,5940,0
20230728,103400,63425820,5940,5940,5940,5940,0
20230728,103300,63425820,5940,5940,5940,5940,0
20230728,103200,63425820,5940,5940,5940,5940,0
20230728,103100,63425820,5940,5940,5940,5940,0
20230728,103000,63425820,5940,5940,5940,5940,0
20230728,102900,63425820,5940,5940,5940,5940,0
20230728,102800,63425820,5940,5940,5940,5940,0
20230728,102700,63425820,5940,5940,5940,5940,0
20230728,102600,63425820,5940,5940,5940,5940,0
20230728,102500,63425820,5940,5940,5940,5940,0
20230728,102400,63425820,5940,5940,5940,5940,0
20230728,102300,63425820,5940,5940,5940,5940,0
20230728,102200,63425820,5940,5940,5940,5940,0
20230728,102100,63425820,5940,5940,5940,5940,0
20230728,102000,63425820,5940,5940,5940,5940,0
20230728,101900,63425820,5940,5940,5940,5940,0
20230728,101800,63425820,5940,5940,5940,5940,0
20230728,101700,63425820,5940,5940,5940,5940,0
20230728,101600,63425820,5940,5940,5940,5940,0
20230728,101500,63425820,5940,5940,5940,5940,0
20230728,101400,63425820,5940,5940,5940,5940,0
20230728,101300,63425820,5940,5940,5940,5940,0
20230728,101200,63425820,5940,5940,5940,5940,0
20230728,101100,63425820,5940,5940,5940,5940,0
20230728,101000,63425820,5940,5940,5940,5940,0
20230728,100900,63425820,5940,5940,5940,5940,0
20230728,100800,63425820,5940,5940,5940,5940,0
20230728,100700,63425820,5940,5940,5940,5940,0
20230728,100600,63425820,5940,5940,5940,5940,0
20230728,100500,63425820,5940,5940,5940,5940,0
20230728,100400,63425820,5940,5940,5940,5940,0
20230728,100300,63425820,5940,5940,5940,5940,0
20230728,100200,63425820,5940,5940,5940,5940,0
20230728,100100,63425820,5940,5940,5940,5940,0
20230728,100000,63425820,5940,5940,5940,5940,1
20230728,095900,63419880,5900,5910,5910,5900,3505
20230728,095800,42736170,5950,5950,5950,5950,0
20230728,095700,42736170,5950,5950,5950,5950,0
20230728,095600,42736170,5950,5950,5950,5950,0
20230728,095500,42736170,5950,5950,5950,5950,0
20230728,095400,42736170,5950,5950,5950,5950,0
20230728,095300,42736170,5950,5950,5950,5950,0
20230728,095200,42736170,5950,5930,5950,5930,63
20230728,095100,42362560,5910,5910,5910,5910,23
20230728,095000,42226630,5930,5910,5930,5910,102
20230728,094900,41623770,5930,5930,5930,5930,0
20230728,094800,41623770,5930,5930,5930,5930,0
20230728,094700,41623770,5930,5930,5930,5930,1069
20230728,094600,35284600,5940,5940,5940,5940,10
20230728,094500,35225200,5950,5950,5950,5950,10
20230728,094400,35165700,5950,5950,5950,5950,0
20230728,094300,35165700,5950,5950,5950,5950,0
20230728,094200,35165700,5950,5950,5950,5950,0
20230728,094100,35165700,5950,5950,5950,5950,0
20230728,094000,35165700,5950,5950,5950,5950,0
20230728,093900,35165700,5950,5950,5950,5950,0
20230728,093800,35165700,5950,5950,5950,5950,0
20230728,093700,35165700,5950,5940,5950,5940,5
20230728,093600,35135980,5950,5950,5950,5950,0
20230728,093500,35135980,5950,5950,5950,5950,0
20230728,093400,35135980,5950,5950,5950,5950,0
20230728,093300,35135980,5950,5950,5950,5950,270
20230728,093200,33529480,5960,5960,5960,5960,0
20230728,093100,33529480,5960,5960,5960,5960,0
20230728,093000,33529480,5960,5960,5960,5960,0
20230728,092900,33529480,5960,5950,5960,5950,7
20230728,092800,33487820,5960,5960,5960,5960,0
20230728,092700,33487820,5960,5940,5960,5940,107
20230728,092600,32851160,5950,5920,5950,5920,70
20230728,092500,32435530,5940,5940,5940,5940,0
20230728,092400,32435530,5940,5940,5940,5940,14
20230728,092300,32352370,5940,5900,5940,5900,150
20230728,092200,31465370,5940,5940,5940,5940,0
20230728,092100,31465370,5940,5940,5940,5940,0
20230728,092000,31465370,5940,5940,5940,5940,1
20230728,091900,31459430,5950,5950,5950,5950,0
20230728,091800,31459430,5950,5950,5950,5950,0
20230728,091700,31459430,5950,5950,5950,5950,0
20230728,091600,31459430,5950,5950,5950,5950,0
20230728,091500,31459430,5950,5890,5950,5890,619
20230728,091400,27811650,5890,5890,5890,5890,0
20230728,091300,27811650,5890,5890,5890,5890,0
20230728,091200,27811650,5890,5890,5890,5890,0
20230728,091100,27811650,5890,5870,5890,5870,97
20230728,091000,27242240,5920,5920,5920,5920,0
20230728,090900,27242240,5920,5920,5920,5920,0
20230728,090800,27242240,5920,5920,5920,5910,11
20230728,090700,27177190,5890,5860,5890,5860,1401
20230728,090600,18959330,5820,5850,5850,5820,3232
20230728,090500,58790,5890,5890,5890,5890,0
20230728,090400,58790,5890,5890,5890,5890,0
20230728,090300,58790,5890,5860,5890,5860,6
20230728,090200,23600,5900,5900,5900,5900,0
20230728,090100,23600,5900,5900,5900,5900,0
20230728,090000,23600,5900,5900,5900,5900,4