KissMeData/065570/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,192800,963317590,5770,5770,5770,5770,2426
20230728,192700,963317590,5770,5770,5770,5770,0
20230728,192600,963317590,5770,5770,5770,5770,0
20230728,192500,963317590,5770,5770,5770,5770,0
20230728,192400,963317590,5770,5770,5770,5770,0
20230728,192300,963317590,5770,5770,5770,5770,0
20230728,192200,963317590,5770,5770,5770,5770,0
20230728,192100,963317590,5770,5770,5770,5770,0
20230728,192000,963317590,5770,5770,5770,5770,0
20230728,191900,963317590,5770,5770,5770,5770,0
20230728,191800,963317590,5770,5770,5770,5770,0
20230728,191700,963317590,5770,5770,5770,5770,0
20230728,191600,963317590,5770,5770,5770,5770,0
20230728,191500,963317590,5770,5770,5770,5770,0
20230728,191400,963317590,5770,5770,5770,5770,0
20230728,191300,963317590,5770,5770,5770,5770,0
20230728,191200,963317590,5770,5770,5770,5770,0
20230728,191100,963317590,5770,5770,5770,5770,0
20230728,191000,963317590,5770,5770,5770,5770,0
20230728,190900,963317590,5770,5770,5770,5770,0
20230728,190800,963317590,5770,5770,5770,5770,0
20230728,190700,963317590,5770,5770,5770,5770,0
20230728,190600,963317590,5770,5770,5770,5770,0
20230728,190500,963317590,5770,5770,5770,5770,0
20230728,190400,963317590,5770,5770,5770,5770,0
20230728,190300,963317590,5770,5770,5770,5770,0
20230728,190200,963317590,5770,5770,5770,5770,0
20230728,190100,963317590,5770,5770,5770,5770,0
20230728,190000,963317590,5770,5770,5770,5770,0
20230728,185900,963317590,5770,5770,5770,5770,0
20230728,185800,963317590,5770,5770,5770,5770,2426
20230728,185700,963317590,5770,5770,5770,5770,0
20230728,185600,963317590,5770,5770,5770,5770,0
20230728,185500,963317590,5770,5770,5770,5770,0
20230728,185400,963317590,5770,5770,5770,5770,0
20230728,185300,963317590,5770,5770,5770,5770,0
20230728,185200,963317590,5770,5770,5770,5770,0
20230728,185100,963317590,5770,5770,5770,5770,0
20230728,185000,963317590,5770,5770,5770,5770,0
20230728,184900,963317590,5770,5770,5770,5770,0
20230728,184800,963317590,5770,5770,5770,5770,0
20230728,184700,963317590,5770,5770,5770,5770,0
20230728,184600,963317590,5770,5770,5770,5770,0
20230728,184500,963317590,5770,5770,5770,5770,0
20230728,184400,963317590,5770,5770,5770,5770,0
20230728,184300,963317590,5770,5770,5770,5770,0
20230728,184200,963317590,5770,5770,5770,5770,0
20230728,184100,963317590,5770,5770,5770,5770,0
20230728,184000,963317590,5770,5770,5770,5770,0
20230728,183900,963317590,5770,5770,5770,5770,0
20230728,183800,963317590,5770,5770,5770,5770,0
20230728,183700,963317590,5770,5770,5770,5770,0
20230728,183600,963317590,5770,5770,5770,5770,0
20230728,183500,963317590,5770,5770,5770,5770,0
20230728,183400,963317590,5770,5770,5770,5770,0
20230728,183300,963317590,5770,5770,5770,5770,0
20230728,183200,963317590,5770,5770,5770,5770,0
20230728,183100,963317590,5770,5770,5770,5770,0
20230728,183000,963317590,5770,5770,5770,5770,0
20230728,182900,963317590,5770,5770,5770,5770,0
20230728,182800,963317590,5770,5770,5770,5770,2426
20230728,182700,963317590,5770,5770,5770,5770,0
20230728,182600,963317590,5770,5770,5770,5770,0
20230728,182500,963317590,5770,5770,5770,5770,0
20230728,182400,963317590,5770,5770,5770,5770,0
20230728,182300,963317590,5770,5770,5770,5770,0
20230728,182200,963317590,5770,5770,5770,5770,0
20230728,182100,963317590,5770,5770,5770,5770,0
20230728,182000,963317590,5770,5770,5770,5770,0
20230728,181900,963317590,5770,5770,5770,5770,0
20230728,181800,963317590,5770,5770,5770,5770,0
20230728,181700,963317590,5770,5770,5770,5770,0
20230728,181600,963317590,5770,5770,5770,5770,0
20230728,181500,963317590,5770,5770,5770,5770,0
20230728,181400,963317590,5770,5770,5770,5770,0
20230728,181300,963317590,5770,5770,5770,5770,0
20230728,181200,963317590,5770,5770,5770,5770,0
20230728,181100,963317590,5770,5770,5770,5770,0
20230728,181000,963317590,5770,5770,5770,5770,0
20230728,180900,963317590,5770,5770,5770,5770,0
20230728,180800,963317590,5770,5770,5770,5770,0
20230728,180700,963317590,5770,5770,5770,5770,0
20230728,180600,963317590,5770,5770,5770,5770,0
20230728,180500,963317590,5770,5770,5770,5770,0
20230728,180400,963317590,5770,5770,5770,5770,0
20230728,180300,963317590,5770,5770,5770,5770,0
20230728,180200,963317590,5770,5770,5770,5770,0
20230728,180100,963317590,5770,5770,5770,5770,0
20230728,180000,963317590,5770,5770,5770,5770,0
20230728,175900,963317590,5770,5770,5770,5770,0
20230728,175800,963317590,5770,5770,5770,5770,2426
20230728,175700,963317590,5770,5770,5770,5770,0
20230728,175600,963317590,5770,5770,5770,5770,0
20230728,175500,963317590,5770,5770,5770,5770,0
20230728,175400,963317590,5770,5770,5770,5770,0
20230728,175300,963317590,5770,5770,5770,5770,0
20230728,175200,963317590,5770,5770,5770,5770,0
20230728,175100,963317590,5770,5770,5770,5770,0
20230728,175000,963317590,5770,5770,5770,5770,0
20230728,174900,963317590,5770,5770,5770,5770,0
20230728,174800,963317590,5770,5770,5770,5770,0
20230728,174700,963317590,5770,5770,5770,5770,0
20230728,174600,963317590,5770,5770,5770,5770,0
20230728,174500,963317590,5770,5770,5770,5770,0
20230728,174400,963317590,5770,5770,5770,5770,0
20230728,174300,963317590,5770,5770,5770,5770,0
20230728,174200,963317590,5770,5770,5770,5770,0
20230728,174100,963317590,5770,5770,5770,5770,0
20230728,174000,963317590,5770,5770,5770,5770,0
20230728,173900,963317590,5770,5770,5770,5770,0
20230728,173800,963317590,5770,5770,5770,5770,0
20230728,173700,963317590,5770,5770,5770,5770,0
20230728,173600,963317590,5770,5770,5770,5770,0
20230728,173500,963317590,5770,5770,5770,5770,0
20230728,173400,963317590,5770,5770,5770,5770,0
20230728,173300,963317590,5770,5770,5770,5770,0
20230728,173200,963317590,5770,5770,5770,5770,0
20230728,173100,963317590,5770,5770,5770,5770,0
20230728,173000,963317590,5770,5770,5770,5770,0
20230728,172900,963317590,5770,5770,5770,5770,0
20230728,172800,963317590,5770,5770,5770,5770,2426
20230728,172700,963317590,5770,5770,5770,5770,0
20230728,172600,963317590,5770,5770,5770,5770,0
20230728,172500,963317590,5770,5770,5770,5770,0
20230728,172400,963317590,5770,5770,5770,5770,0
20230728,172300,963317590,5770,5770,5770,5770,0
20230728,172200,963317590,5770,5770,5770,5770,0
20230728,172100,963317590,5770,5770,5770,5770,0
20230728,172000,963317590,5770,5770,5770,5770,0
20230728,171900,963317590,5770,5770,5770,5770,0
20230728,171800,963317590,5770,5770,5770,5770,0
20230728,171700,963317590,5770,5770,5770,5770,0
20230728,171600,963317590,5770,5770,5770,5770,0
20230728,171500,963317590,5770,5770,5770,5770,0
20230728,171400,963317590,5770,5770,5770,5770,0
20230728,171300,963317590,5770,5770,5770,5770,0
20230728,171200,963317590,5770,5770,5770,5770,0
20230728,171100,963317590,5770,5770,5770,5770,0
20230728,171000,963317590,5770,5770,5770,5770,0
20230728,170900,963317590,5770,5770,5770,5770,0
20230728,170800,963317590,5770,5770,5770,5770,0
20230728,170700,963317590,5770,5770,5770,5770,0
20230728,170600,963317590,5770,5770,5770,5770,0
20230728,170500,963317590,5770,5770,5770,5770,0
20230728,170400,963317590,5770,5770,5770,5770,0
20230728,170300,963317590,5770,5770,5770,5770,0
20230728,170200,963317590,5770,5770,5770,5770,0
20230728,170100,963317590,5770,5770,5770,5770,0
20230728,170000,963317590,5770,5770,5770,5770,0
20230728,165900,963317590,5770,5770,5770,5770,0
20230728,165800,963317590,5770,5770,5770,5770,2426
20230728,165700,963317590,5770,5770,5770,5770,0
20230728,165600,963317590,5770,5770,5770,5770,0
20230728,165500,963317590,5770,5770,5770,5770,0
20230728,165400,963317590,5770,5770,5770,5770,0
20230728,165300,963317590,5770,5770,5770,5770,0
20230728,165200,963317590,5770,5770,5770,5770,0
20230728,165100,963317590,5770,5770,5770,5770,0
20230728,165000,963317590,5770,5770,5770,5770,0
20230728,164900,963317590,5770,5770,5770,5770,0
20230728,164800,963317590,5770,5770,5770,5770,0
20230728,164700,963317590,5770,5770,5770,5770,0
20230728,164600,963317590,5770,5770,5770,5770,0
20230728,164500,963317590,5770,5770,5770,5770,0
20230728,164400,963317590,5770,5770,5770,5770,0
20230728,164300,963317590,5770,5770,5770,5770,0
20230728,164200,963317590,5770,5770,5770,5770,0
20230728,164100,963317590,5770,5770,5770,5770,0
20230728,164000,963317590,5770,5770,5770,5770,0
20230728,163900,963317590,5770,5770,5770,5770,0
20230728,163800,963317590,5770,5770,5770,5770,0
20230728,163700,963317590,5770,5770,5770,5770,0
20230728,163600,963317590,5770,5770,5770,5770,0
20230728,163500,963317590,5770,5770,5770,5770,0
20230728,163400,963317590,5770,5770,5770,5770,0
20230728,163300,963317590,5770,5770,5770,5770,0
20230728,163200,963317590,5770,5770,5770,5770,0
20230728,163100,963317590,5770,5770,5770,5770,0
20230728,163000,963317590,5770,5770,5770,5770,0
20230728,162900,963317590,5770,5770,5770,5770,0
20230728,162800,963317590,5770,5770,5770,5770,2426
20230728,162700,963317590,5770,5770,5770,5770,0
20230728,162600,963317590,5770,5770,5770,5770,0
20230728,162500,963317590,5770,5770,5770,5770,0
20230728,162400,963317590,5770,5770,5770,5770,0
20230728,162300,963317590,5770,5770,5770,5770,0
20230728,162200,963317590,5770,5770,5770,5770,0
20230728,162100,963317590,5770,5770,5770,5770,0
20230728,162000,963317590,5770,5770,5770,5770,0
20230728,161900,963317590,5770,5770,5770,5770,0
20230728,161800,963317590,5770,5770,5770,5770,0
20230728,161700,963317590,5770,5770,5770,5770,0
20230728,161600,963317590,5770,5770,5770,5770,0
20230728,161500,963317590,5770,5770,5770,5770,0
20230728,161400,963317590,5770,5770,5770,5770,0
20230728,161300,963317590,5770,5770,5770,5770,0
20230728,161200,963317590,5770,5770,5770,5770,0
20230728,161100,963317590,5770,5770,5770,5770,0
20230728,161000,963317590,5770,5770,5770,5770,0
20230728,160900,963317590,5770,5770,5770,5770,0
20230728,160800,963317590,5770,5770,5770,5770,0
20230728,160700,963317590,5770,5770,5770,5770,0
20230728,160600,963317590,5770,5770,5770,5770,0
20230728,160500,963317590,5770,5770,5770,5770,0
20230728,160400,963317590,5770,5770,5770,5770,0
20230728,160300,963317590,5770,5770,5770,5770,0
20230728,160200,963317590,5770,5770,5770,5770,0
20230728,160100,963317590,5770,5770,5770,5770,0
20230728,160000,963317590,5770,5770,5770,5770,0
20230728,155900,963317590,5770,5770,5770,5770,0
20230728,155800,963317590,5770,5770,5770,5770,2426
20230728,155700,963317590,5770,5770,5770,5770,0
20230728,155600,963317590,5770,5770,5770,5770,0
20230728,155500,963317590,5770,5770,5770,5770,0
20230728,155400,963317590,5770,5770,5770,5770,0
20230728,155300,963317590,5770,5770,5770,5770,0
20230728,155200,963317590,5770,5770,5770,5770,0
20230728,155100,963317590,5770,5770,5770,5770,0
20230728,155000,963317590,5770,5770,5770,5770,0
20230728,154900,963317590,5770,5770,5770,5770,0
20230728,154800,963317590,5770,5770,5770,5770,0
20230728,154700,963317590,5770,5770,5770,5770,0
20230728,154600,963317590,5770,5770,5770,5770,0
20230728,154500,963317590,5770,5770,5770,5770,0
20230728,154400,963317590,5770,5770,5770,5770,0
20230728,154300,963317590,5770,5770,5770,5770,0
20230728,154200,963317590,5770,5770,5770,5770,0
20230728,154100,963317590,5770,5770,5770,5770,0
20230728,154000,963317590,5770,5770,5770,5770,0
20230728,153900,963317590,5770,5770,5770,5770,0
20230728,153800,963317590,5770,5770,5770,5770,0
20230728,153700,963317590,5770,5770,5770,5770,0
20230728,153600,963317590,5770,5770,5770,5770,0
20230728,153500,963317590,5770,5770,5770,5770,0
20230728,153400,963317590,5770,5770,5770,5770,0
20230728,153300,963317590,5770,5770,5770,5770,0
20230728,153200,963317590,5770,5770,5770,5770,0
20230728,153100,963317590,5770,5770,5770,5770,0
20230728,153000,963317590,5770,5770,5770,5770,2426
20230728,152900,949319570,5750,5750,5750,5750,0
20230728,152800,949319570,5750,5750,5750,5750,0
20230728,152700,949319570,5750,5750,5750,5750,0
20230728,152600,949319570,5750,5750,5750,5750,0
20230728,152500,949319570,5750,5750,5750,5750,0
20230728,152400,949319570,5750,5750,5750,5750,0
20230728,152300,949319570,5750,5750,5750,5750,0
20230728,152200,949319570,5750,5750,5750,5750,0
20230728,152100,949319570,5750,5750,5750,5750,0
20230728,152000,949319570,5750,5750,5750,5750,0
20230728,151900,949319570,5750,5720,5750,5660,3143
20230728,151800,931294080,5720,5700,5730,5640,11698
20230728,151700,865159370,5630,5800,5800,5630,7468
20230728,151600,822483880,5790,5790,5800,5790,85
20230728,151500,821991700,5800,5790,5800,5790,159
20230728,151400,821071050,5790,5790,5800,5790,1303
20230728,151300,813526400,5800,5800,5820,5800,260
20230728,151200,812018360,5800,5800,5800,5800,1743
20230728,151100,801908960,5800,5830,5830,5800,1215
20230728,151000,794856510,5840,5800,5840,5800,3315
20230728,150900,775508170,5800,5880,5880,5800,9182
20230728,150800,722197860,5880,5880,5880,5850,1579
20230728,150700,712952730,5880,5870,5880,5860,299
20230728,150600,711198270,5880,5880,5880,5880,300
20230728,150500,709434270,5860,5860,5860,5860,2
20230728,150400,709422550,5860,5860,5860,5860,0
20230728,150300,709422550,5860,5870,5870,5860,687
20230728,150200,705395970,5880,5880,5880,5880,710
20230728,150100,701221170,5900,5900,5900,5900,2211
20230728,150000,688176270,5900,5900,5900,5900,0
20230728,145900,688176270,5900,5890,5900,5870,6992
20230728,145800,647077790,5900,5900,5900,5900,0
20230728,145700,647077790,5900,5900,5900,5900,0
20230728,145600,647077790,5900,5900,5900,5880,9456
20230728,145500,591413760,5890,5890,5890,5890,248
20230728,145400,589953040,5890,5910,5910,5890,500
20230728,145300,587005720,5940,5940,5940,5940,100
20230728,145200,586411720,5900,5900,5900,5900,248
20230728,145100,584948520,5900,5910,5910,5900,2000
20230728,145000,573138660,5920,5920,5920,5920,1
20230728,144900,573132740,5910,5910,5910,5910,0
20230728,144800,573132740,5910,5910,5910,5910,0
20230728,144700,573132740,5910,5920,5920,5910,248
20230728,144600,571664880,5920,5920,5920,5920,17
20230728,144500,571564240,5910,5910,5910,5910,0
20230728,144400,571564240,5910,5920,5920,5910,248
20230728,144300,570097510,5930,5930,5930,5930,0
20230728,144200,570097510,5930,5930,5930,5930,0
20230728,144100,570097510,5930,5920,5930,5920,606
20230728,144000,566508800,5900,5900,5900,5900,248
20230728,143900,565045600,5920,5920,5920,5920,0
20230728,143800,565045600,5920,5920,5920,5920,114
20230728,143700,564370720,5890,5900,5900,5890,3233
20230728,143600,545302630,5910,5910,5910,5910,50
20230728,143500,545007130,5930,5930,5930,5930,0
20230728,143400,545007130,5930,5930,5930,5930,0
20230728,143300,545007130,5930,5910,5930,5900,720
20230728,143200,540743800,5930,5930,5930,5930,28
20230728,143100,540577760,5930,5940,5940,5930,745
20230728,143000,536152630,5940,5940,5940,5940,1
20230728,142900,536146690,5930,5920,5940,5920,1901
20230728,142800,524875740,5930,5930,5930,5930,49
20230728,142700,524585170,5930,5930,5930,5930,448
20230728,142600,521928530,5920,5920,5920,5920,0
20230728,142500,521928530,5920,5920,5920,5920,0
20230728,142400,521928530,5920,5920,5920,5920,497
20230728,142300,518986290,5910,5910,5910,5910,0
20230728,142200,518986290,5910,5910,5910,5910,0
20230728,142100,518986290,5910,5920,5920,5910,267
20230728,142000,517408130,5940,5940,5940,5940,255
20230728,141900,515893430,5920,5920,5920,5920,0
20230728,141800,515893430,5920,5930,5930,5920,500
20230728,141700,512933420,5950,5950,5950,5950,0
20230728,141600,512933420,5950,5930,5950,5930,645
20230728,141500,509108550,5930,5930,5930,5930,0
20230728,141400,509108550,5930,5930,5930,5930,0
20230728,141300,509108550,5930,5930,5930,5930,248
20230728,141200,507637910,5930,5930,5930,5930,0
20230728,141100,507637910,5930,5930,5930,5930,0
20230728,141000,507637910,5930,5930,5930,5930,0
20230728,140900,507637910,5930,5940,5940,5930,283
20230728,140800,505957000,5930,5930,5930,5930,0
20230728,140700,505957000,5930,5930,5930,5930,0
20230728,140600,505957000,5930,5930,5930,5930,298
20230728,140500,504189860,5940,5940,5940,5940,0
20230728,140400,504189860,5940,5940,5940,5940,1
20230728,140300,504183920,5920,5910,5920,5910,3228
20230728,140200,485076440,5920,5920,5920,5920,20
20230728,140100,484958040,5960,5960,5960,5960,22
20230728,140000,484826920,5980,5920,5980,5920,133
20230728,135900,484039500,5920,5920,5920,5920,2
20230728,135800,484027660,5900,5900,5900,5900,248
20230728,135700,482564460,5920,5920,5920,5920,9
20230728,135600,482511180,5920,5920,5920,5920,259
20230728,135500,480977900,5920,5920,5920,5920,15
20230728,135400,480889100,5890,5890,5890,5890,212
20230728,135300,479640420,5890,5890,5890,5890,206
20230728,135200,478427080,5890,5890,5890,5890,0
20230728,135100,478427080,5890,5890,5890,5890,0
20230728,135000,478427080,5890,5890,5890,5890,248
20230728,134900,476966360,5890,5890,5890,5890,0
20230728,134800,476966360,5890,5900,5900,5890,1000
20230728,134700,471076350,5890,5890,5890,5890,1
20230728,134600,471070460,5890,5890,5890,5890,248
20230728,134500,469609740,5890,5890,5890,5890,0
20230728,134400,469609740,5890,5890,5890,5890,0
20230728,134300,469609740,5890,5890,5890,5890,0
20230728,134200,469609740,5890,5890,5890,5890,247
20230728,134100,468154910,5890,5900,5900,5890,3000
20230728,134000,450484900,5890,5890,5890,5890,247
20230728,133900,449030070,5900,5900,5900,5900,1
20230728,133800,449024170,5920,5920,5920,5920,0
20230728,133700,449024170,5920,5920,5920,5920,0
20230728,133600,449024170,5920,5920,5920,5920,2
20230728,133500,449012330,5880,5890,5890,5880,195
20230728,133400,447864680,5900,5900,5900,5900,533
20230728,133300,444719980,5900,5890,5900,5890,24
20230728,133200,444578420,5890,5890,5890,5890,51
20230728,133100,444278030,5880,5880,5880,5880,248
20230728,133000,442819790,5880,5880,5880,5880,3
20230728,132900,442802150,5890,5880,5890,5880,102
20230728,132800,442202370,5880,5880,5880,5880,0
20230728,132700,442202370,5880,5890,5890,5880,248
20230728,132600,440743970,5880,5880,5880,5880,0
20230728,132500,440743970,5880,5880,5880,5880,0
20230728,132400,440743970,5880,5880,5880,5880,0
20230728,132300,440743970,5880,5880,5880,5880,250
20230728,132200,439273970,5880,5880,5880,5880,0
20230728,132100,439273970,5880,5880,5880,5880,0
20230728,132000,439273970,5880,5880,5880,5880,0
20230728,131900,439273970,5880,5880,5880,5880,248
20230728,131800,437815730,5880,5880,5880,5880,194
20230728,131700,436675010,5880,5900,5900,5880,5000
20230728,131600,407241040,5900,5900,5900,5900,1200
20230728,131500,400161040,5900,5900,5900,5900,264
20230728,131400,398603440,5900,5900,5900,5900,0
20230728,131300,398603440,5900,5900,5900,5900,18
20230728,131200,398497240,5900,5900,5900,5890,582
20230728,131100,395067180,5900,5910,5910,5900,3622
20230728,131000,373679180,5920,5920,5920,5920,0
20230728,130900,373679180,5920,5920,5920,5920,751
20230728,130800,369233260,5920,5920,5920,5920,248
20230728,130700,367765100,5930,5930,5930,5930,0
20230728,130600,367765100,5930,5930,5930,5930,0
20230728,130500,367765100,5930,5930,5930,5930,0
20230728,130400,367765100,5930,5930,5930,5930,248
20230728,130300,366294460,5930,5930,5930,5930,650
20230728,130200,362439960,5930,5930,5930,5930,0
20230728,130100,362439960,5930,5940,5940,5930,6
20230728,130000,362404330,5930,5930,5940,5930,504
20230728,125900,359415560,5930,5930,5930,5930,0
20230728,125800,359415560,5930,5930,5930,5930,0
20230728,125700,359415560,5930,5930,5930,5930,0
20230728,125600,359415560,5930,5940,5940,5930,248
20230728,125500,357944770,5930,5960,5960,5930,301
20230728,125400,356150850,5970,5970,5970,5970,0
20230728,125300,356150850,5970,5970,5970,5970,247
20230728,125200,354676260,5960,5950,5980,5930,434
20230728,125100,352081490,5940,5940,5940,5940,1
20230728,125000,352075550,5930,5930,5930,5930,1
20230728,124900,352069620,5930,5930,5930,5930,247
20230728,124800,350604910,5930,5930,5930,5930,1
20230728,124700,350598980,5930,5970,5980,5930,120
20230728,124600,349881530,5930,5950,5970,5930,350
20230728,124500,347797130,5930,5930,5930,5930,3
20230728,124400,347779340,5970,5960,5970,5960,93
20230728,124300,347224140,5920,5920,5920,5920,0
20230728,124200,347224140,5920,5920,5920,5920,0
20230728,124100,347224140,5920,5920,5920,5920,248
20230728,124000,345755980,5920,5920,5920,5920,201
20230728,123900,344566060,5920,5930,5930,5920,249
20230728,123800,343089500,5920,5920,5920,5920,1
20230728,123700,343083580,5970,5970,5970,5970,0
20230728,123600,343083580,5970,5970,5970,5970,0
20230728,123500,343083580,5970,5970,5970,5970,0
20230728,123400,343083580,5970,5970,5970,5970,7
20230728,123300,343041790,5920,5980,5980,5920,292
20230728,123200,341310570,5920,5920,5920,5920,1
20230728,123100,341304650,5980,5980,5980,5980,2
20230728,123000,341292690,5920,5920,5920,5920,0
20230728,122900,341292690,5920,5920,5920,5920,248
20230728,122800,339824530,5920,5920,5920,5920,0
20230728,122700,339824530,5920,5920,5920,5920,0
20230728,122600,339824530,5920,5930,5930,5920,249
20230728,122500,338347970,5930,5930,5930,5930,2
20230728,122400,338336110,5930,5930,5930,5930,0
20230728,122300,338336110,5930,5930,5930,5930,0
20230728,122200,338336110,5930,5930,5930,5930,249
20230728,122100,336859540,5930,5930,5930,5930,0
20230728,122000,336859540,5930,5930,5930,5930,0
20230728,121900,336859540,5930,5930,5930,5930,0
20230728,121800,336859540,5930,5930,5930,5930,249
20230728,121700,335382970,5930,5940,5940,5930,239
20230728,121600,333963320,5980,5980,5980,5980,0
20230728,121500,333963320,5980,5980,5980,5980,10
20230728,121400,333903520,5990,5990,5990,5990,0
20230728,121300,333903520,5990,5990,5990,5990,1
20230728,121200,333897530,5920,5920,5920,5920,0
20230728,121100,333897530,5920,5920,5920,5920,0
20230728,121000,333897530,5920,5930,5930,5920,248
20230728,120900,332428900,5920,5920,5920,5920,0
20230728,120800,332428900,5920,5920,5920,5920,0
20230728,120700,332428900,5920,5940,5940,5920,248
20230728,120600,330960310,5920,5920,5920,5920,0
20230728,120500,330960310,5920,5920,5920,5920,0
20230728,120400,330960310,5920,5920,5920,5920,0
20230728,120300,330960310,5920,5930,5930,5920,247
20230728,120200,329496420,5930,5930,5930,5930,0
20230728,120100,329496420,5930,5930,5930,5930,0
20230728,120000,329496420,5930,5930,5930,5930,0
20230728,115900,329496420,5930,5930,5930,5930,248
20230728,115800,328025780,5930,5930,5930,5930,0
20230728,115700,328025780,5930,5930,5930,5930,0
20230728,115600,328025780,5930,5930,5930,5930,0
20230728,115500,328025780,5930,5930,5930,5930,248
20230728,115400,326555140,5930,5930,5930,5930,0
20230728,115300,326555140,5930,5930,5930,5930,0
20230728,115200,326555140,5930,5930,5930,5930,0
20230728,115100,326555140,5930,5940,5940,5930,796
20230728,115000,321834020,6030,6030,6030,6030,0
20230728,114900,321834020,6030,6030,6030,6030,0
20230728,114800,321834020,6030,6030,6030,6030,0
20230728,114700,321834020,6030,6030,6030,6030,0
20230728,114600,321834020,6030,5940,6030,5930,249
20230728,114500,320355830,5950,5950,5950,5950,15
20230728,114400,320266580,5980,5980,5980,5980,1
20230728,114300,320260600,5980,5980,5980,5980,0
20230728,114200,320260600,5980,5940,5980,5940,205
20230728,114100,319042700,5940,5940,5940,5940,2
20230728,114000,319030820,5940,5950,5950,5940,258
20230728,113900,317497800,5940,5940,5940,5940,0
20230728,113800,317497800,5940,5940,5940,5940,0
20230728,113700,317497800,5940,5940,5940,5940,190
20230728,113600,316369200,5950,5950,5950,5950,58
20230728,113500,316024100,5950,5950,5950,5950,0
20230728,113400,316024100,5950,5950,5950,5950,2
20230728,113300,316012200,5950,5950,5950,5950,0
20230728,113200,316012200,5950,5950,5950,5950,248
20230728,113100,314536600,5950,5950,5950,5950,0
20230728,113000,314536600,5950,5950,5950,5950,248
20230728,112900,313061000,6000,6000,6000,6000,0
20230728,112800,313061000,6000,6000,6000,6000,0
20230728,112700,313061000,6000,6000,6000,6000,0
20230728,112600,313061000,6000,6000,6000,6000,0
20230728,112500,313061000,6000,5950,6000,5940,265
20230728,112400,311485380,5940,5940,5940,5940,0
20230728,112300,311485380,5940,5940,5940,5940,0
20230728,112200,311485380,5940,5940,5940,5940,1
20230728,112100,311479440,5950,5950,5950,5950,248
20230728,112000,310003840,5950,5950,5950,5950,0
20230728,111900,310003840,5950,5950,5950,5950,0
20230728,111800,310003840,5950,5950,5950,5950,39
20230728,111700,309771790,5950,5960,5960,5950,209
20230728,111600,308526260,5960,5960,5960,5960,0
20230728,111500,308526260,5960,5960,5960,5960,0
20230728,111400,308526260,5960,5970,5970,5960,53
20230728,111300,308210250,5980,5980,5980,5980,195
20230728,111200,307044150,5970,5970,5970,5970,0
20230728,111100,307044150,5970,5970,5970,5970,0
20230728,111000,307044150,5970,5960,5970,5960,249
20230728,110900,305557630,6000,6000,6000,6000,0
20230728,110800,305557630,6000,6000,6000,6000,10
20230728,110700,305497630,5960,5960,5960,5960,1
20230728,110600,305491670,5970,5970,5970,5970,0
20230728,110500,305491670,5970,5970,5970,5970,248
20230728,110400,304011110,5970,5970,5970,5970,4125
20230728,110300,279384860,6000,6000,6000,6000,0
20230728,110200,279384860,6000,6010,6010,6000,136
20230728,110100,278567660,6010,6010,6010,6010,0
20230728,110000,278567660,6010,6010,6010,6010,0
20230728,105900,278567660,6010,6010,6010,6010,0
20230728,105800,278567660,6010,6020,6020,6010,248
20230728,105700,277076180,6010,6010,6010,6010,6
20230728,105600,277040120,6010,6010,6010,6010,66
20230728,105500,276643460,6030,6030,6030,6030,837
20230728,105400,271596350,6050,6050,6050,6050,108
20230728,105300,270942950,6060,6060,6060,6060,0
20230728,105200,270942950,6060,6060,6060,6060,0
20230728,105100,270942950,6060,6060,6060,6060,0
20230728,105000,270942950,6060,6060,6060,6060,248
20230728,104900,269440070,6060,6060,6060,6060,0
20230728,104800,269440070,6060,6060,6060,6060,0
20230728,104700,269440070,6060,6060,6060,6060,0
20230728,104600,269440070,6060,6060,6060,6060,282
20230728,104500,267731150,6060,6060,6060,6060,0
20230728,104400,267731150,6060,6060,6060,6060,0
20230728,104300,267731150,6060,6070,6070,6060,314
20230728,104200,265828230,6060,6060,6060,6060,0
20230728,104100,265828230,6060,6060,6060,6060,0
20230728,104000,265828230,6060,6060,6060,6060,0
20230728,103900,265828230,6060,6060,6070,6060,248
20230728,103800,264325340,6060,6060,6060,6060,0
20230728,103700,264325340,6060,6060,6060,6060,0
20230728,103600,264325340,6060,6060,6060,6060,0
20230728,103500,264325340,6060,6070,6070,6060,247
20230728,103400,262828280,6060,6060,6060,6060,0
20230728,103300,262828280,6060,6060,6060,6060,0
20230728,103200,262828280,6060,6060,6060,6060,0
20230728,103100,262828280,6060,6060,6060,6060,248
20230728,103000,261325400,6060,6060,6060,6060,0
20230728,102900,261325400,6060,6080,6080,6060,290
20230728,102800,259564740,6080,6090,6090,6080,258
20230728,102700,257996000,6100,6100,6100,6100,296
20230728,102600,256190400,6100,6080,6100,6080,711
20230728,102500,251853490,6080,6080,6080,6080,16
20230728,102400,251756210,6080,6010,6080,6010,1271
20230728,102300,244071350,6010,5940,6010,5940,4158
20230728,102200,219145810,5930,5930,5930,5930,29
20230728,102100,218973840,5920,5920,5920,5920,0
20230728,102000,218973840,5920,5920,5920,5920,317
20230728,101900,217097200,5920,5920,5920,5920,0
20230728,101800,217097200,5920,5920,5920,5920,0
20230728,101700,217097200,5920,5920,5920,5920,3
20230728,101600,217079440,5880,5880,5880,5880,248
20230728,101500,215621200,5880,5880,5880,5880,0
20230728,101400,215621200,5880,5880,5880,5880,0
20230728,101300,215621200,5880,5880,5880,5880,0
20230728,101200,215621200,5880,5890,5890,5880,248
20230728,101100,214161960,5880,5880,5880,5880,0
20230728,101000,214161960,5880,5880,5880,5880,47
20230728,100900,213885600,5890,5890,5890,5890,200
20230728,100800,212707600,5920,5920,5920,5920,0
20230728,100700,212707600,5920,5920,5920,5920,0
20230728,100600,212707600,5920,5920,5920,5920,1
20230728,100500,212701680,5880,5880,5880,5880,0
20230728,100400,212701680,5880,5880,5880,5880,248
20230728,100300,211243440,5880,5880,5880,5880,0
20230728,100200,211243440,5880,5880,5880,5880,1075
20230728,100100,204922440,5880,5880,5880,5880,1107
20230728,100000,198413280,5880,5890,5890,5880,102
20230728,095900,197812840,5890,5890,5890,5890,71
20230728,095800,197394650,5890,5890,5890,5890,71
20230728,095700,196976460,5890,5890,5890,5890,391
20230728,095600,194673470,5890,5890,5890,5890,71
20230728,095500,194255280,5890,5890,5890,5890,72
20230728,095400,193831200,5900,5890,6000,5890,343
20230728,095300,191796200,5890,5890,5890,5890,324
20230728,095200,189887840,5890,5900,5900,5890,443
20230728,095100,187278490,5890,5890,5890,5890,71
20230728,095000,186860300,5890,5890,5890,5890,72
20230728,094900,186436220,5890,5900,5900,5890,391
20230728,094800,184132930,5900,5900,5900,5900,71
20230728,094700,183714030,5890,5900,5950,5890,92
20230728,094600,183171620,5900,5920,5950,5900,346
20230728,094500,181124330,5920,5910,5950,5910,322
20230728,094400,179211810,5900,5900,5900,5900,159
20230728,094300,178273710,5900,5900,5900,5890,206
20230728,094200,177059020,5900,5900,5910,5900,320
20230728,094100,175171010,5900,5920,5920,5900,3135
20230728,094000,156649110,5920,5920,5920,5920,233
20230728,093900,155269750,5920,5930,5930,5920,527
20230728,093800,152149630,5930,5930,5930,5920,391
20230728,093700,149831710,5930,5930,5930,5930,2601
20230728,093600,134407780,5930,5940,5940,5930,386
20230728,093500,132117710,5940,5940,5940,5940,72
20230728,093400,131690030,5930,5940,6020,5930,348
20230728,093300,129623070,5930,5940,5980,5930,144
20230728,093200,128768100,5930,5960,5960,5930,723
20230728,093100,124472810,5960,5970,5970,5960,143
20230728,093000,123619530,5980,5960,5980,5960,327
20230728,092900,121670470,5980,5950,6030,5940,408
20230728,092800,119233540,5950,5940,6030,5940,394
20230728,092700,116884620,5950,5950,5950,5940,291
20230728,092600,115153880,5950,5960,5960,5950,909
20230728,092500,109736490,5950,5990,5990,5950,5359
20230728,092400,77735760,5990,5990,5990,5990,71
20230728,092300,77310470,5980,5990,5990,5980,391
20230728,092200,74970120,6000,6000,6000,5990,89
20230728,092100,74436830,5990,6000,6000,5990,252
20230728,092000,72925550,6000,6000,6040,6000,344
20230728,091900,70861510,5990,6000,6000,5990,1095
20230728,091800,64292540,6010,6010,6010,6010,1616
20230728,091700,54580380,6010,6020,6020,6010,342
20230728,091600,52522860,6020,6000,6020,6000,259
20230728,091500,50965120,5990,6030,6030,5990,1490
20230728,091400,42003200,6020,6030,6030,6020,71
20230728,091300,41575510,6020,6020,6020,6020,72
20230728,091200,41142070,6020,6030,6030,6020,282
20230728,091100,39443030,6020,6020,6020,6020,370
20230728,091000,37215630,6020,6040,6040,6020,582
20230728,090900,33701770,6060,6060,6060,6060,0
20230728,090800,33701770,6060,6070,6070,6060,591
20230728,090700,30118400,6070,6070,6070,6070,349
20230728,090600,27999970,6080,6070,6080,6070,494
20230728,090500,24996780,6060,6060,6060,6060,431
20230728,090400,22384920,6060,6060,6060,6060,402
20230728,090300,19948800,6060,6060,6060,6060,269
20230728,090200,18318660,6070,6080,6080,6030,1877
20230728,090100,6969440,6080,6020,6080,6010,201
20230728,090000,5761080,6010,6080,6080,6010,951