KissMeData/084730/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193800,303489950,12180,12180,12180,12180,276
20230728,193700,303489950,12180,12180,12180,12180,0
20230728,193600,303489950,12180,12180,12180,12180,0
20230728,193500,303489950,12180,12180,12180,12180,0
20230728,193400,303489950,12180,12180,12180,12180,0
20230728,193300,303489950,12180,12180,12180,12180,0
20230728,193200,303489950,12180,12180,12180,12180,0
20230728,193100,303489950,12180,12180,12180,12180,0
20230728,193000,303489950,12180,12180,12180,12180,0
20230728,192900,303489950,12180,12180,12180,12180,0
20230728,192800,303489950,12180,12180,12180,12180,0
20230728,192700,303489950,12180,12180,12180,12180,0
20230728,192600,303489950,12180,12180,12180,12180,0
20230728,192500,303489950,12180,12180,12180,12180,0
20230728,192400,303489950,12180,12180,12180,12180,0
20230728,192300,303489950,12180,12180,12180,12180,0
20230728,192200,303489950,12180,12180,12180,12180,0
20230728,192100,303489950,12180,12180,12180,12180,0
20230728,192000,303489950,12180,12180,12180,12180,0
20230728,191900,303489950,12180,12180,12180,12180,0
20230728,191800,303489950,12180,12180,12180,12180,0
20230728,191700,303489950,12180,12180,12180,12180,0
20230728,191600,303489950,12180,12180,12180,12180,0
20230728,191500,303489950,12180,12180,12180,12180,0
20230728,191400,303489950,12180,12180,12180,12180,0
20230728,191300,303489950,12180,12180,12180,12180,0
20230728,191200,303489950,12180,12180,12180,12180,0
20230728,191100,303489950,12180,12180,12180,12180,0
20230728,191000,303489950,12180,12180,12180,12180,0
20230728,190900,303489950,12180,12180,12180,12180,0
20230728,190800,303489950,12180,12180,12180,12180,276
20230728,190700,303489950,12180,12180,12180,12180,0
20230728,190600,303489950,12180,12180,12180,12180,0
20230728,190500,303489950,12180,12180,12180,12180,0
20230728,190400,303489950,12180,12180,12180,12180,0
20230728,190300,303489950,12180,12180,12180,12180,0
20230728,190200,303489950,12180,12180,12180,12180,0
20230728,190100,303489950,12180,12180,12180,12180,0
20230728,190000,303489950,12180,12180,12180,12180,0
20230728,185900,303489950,12180,12180,12180,12180,0
20230728,185800,303489950,12180,12180,12180,12180,0
20230728,185700,303489950,12180,12180,12180,12180,0
20230728,185600,303489950,12180,12180,12180,12180,0
20230728,185500,303489950,12180,12180,12180,12180,0
20230728,185400,303489950,12180,12180,12180,12180,0
20230728,185300,303489950,12180,12180,12180,12180,0
20230728,185200,303489950,12180,12180,12180,12180,0
20230728,185100,303489950,12180,12180,12180,12180,0
20230728,185000,303489950,12180,12180,12180,12180,0
20230728,184900,303489950,12180,12180,12180,12180,0
20230728,184800,303489950,12180,12180,12180,12180,0
20230728,184700,303489950,12180,12180,12180,12180,0
20230728,184600,303489950,12180,12180,12180,12180,0
20230728,184500,303489950,12180,12180,12180,12180,0
20230728,184400,303489950,12180,12180,12180,12180,0
20230728,184300,303489950,12180,12180,12180,12180,0
20230728,184200,303489950,12180,12180,12180,12180,0
20230728,184100,303489950,12180,12180,12180,12180,0
20230728,184000,303489950,12180,12180,12180,12180,0
20230728,183900,303489950,12180,12180,12180,12180,0
20230728,183800,303489950,12180,12180,12180,12180,276
20230728,183700,303489950,12180,12180,12180,12180,0
20230728,183600,303489950,12180,12180,12180,12180,0
20230728,183500,303489950,12180,12180,12180,12180,0
20230728,183400,303489950,12180,12180,12180,12180,0
20230728,183300,303489950,12180,12180,12180,12180,0
20230728,183200,303489950,12180,12180,12180,12180,0
20230728,183100,303489950,12180,12180,12180,12180,0
20230728,183000,303489950,12180,12180,12180,12180,0
20230728,182900,303489950,12180,12180,12180,12180,0
20230728,182800,303489950,12180,12180,12180,12180,0
20230728,182700,303489950,12180,12180,12180,12180,0
20230728,182600,303489950,12180,12180,12180,12180,0
20230728,182500,303489950,12180,12180,12180,12180,0
20230728,182400,303489950,12180,12180,12180,12180,0
20230728,182300,303489950,12180,12180,12180,12180,0
20230728,182200,303489950,12180,12180,12180,12180,0
20230728,182100,303489950,12180,12180,12180,12180,0
20230728,182000,303489950,12180,12180,12180,12180,0
20230728,181900,303489950,12180,12180,12180,12180,0
20230728,181800,303489950,12180,12180,12180,12180,0
20230728,181700,303489950,12180,12180,12180,12180,0
20230728,181600,303489950,12180,12180,12180,12180,0
20230728,181500,303489950,12180,12180,12180,12180,0
20230728,181400,303489950,12180,12180,12180,12180,0
20230728,181300,303489950,12180,12180,12180,12180,0
20230728,181200,303489950,12180,12180,12180,12180,0
20230728,181100,303489950,12180,12180,12180,12180,0
20230728,181000,303489950,12180,12180,12180,12180,0
20230728,180900,303489950,12180,12180,12180,12180,0
20230728,180800,303489950,12180,12180,12180,12180,276
20230728,180700,303489950,12180,12180,12180,12180,0
20230728,180600,303489950,12180,12180,12180,12180,0
20230728,180500,303489950,12180,12180,12180,12180,0
20230728,180400,303489950,12180,12180,12180,12180,0
20230728,180300,303489950,12180,12180,12180,12180,0
20230728,180200,303489950,12180,12180,12180,12180,0
20230728,180100,303489950,12180,12180,12180,12180,0
20230728,180000,303489950,12180,12180,12180,12180,0
20230728,175900,303489950,12180,12180,12180,12180,0
20230728,175800,303489950,12180,12180,12180,12180,0
20230728,175700,303489950,12180,12180,12180,12180,0
20230728,175600,303489950,12180,12180,12180,12180,0
20230728,175500,303489950,12180,12180,12180,12180,0
20230728,175400,303489950,12180,12180,12180,12180,0
20230728,175300,303489950,12180,12180,12180,12180,0
20230728,175200,303489950,12180,12180,12180,12180,0
20230728,175100,303489950,12180,12180,12180,12180,0
20230728,175000,303489950,12180,12180,12180,12180,0
20230728,174900,303489950,12180,12180,12180,12180,0
20230728,174800,303489950,12180,12180,12180,12180,0
20230728,174700,303489950,12180,12180,12180,12180,0
20230728,174600,303489950,12180,12180,12180,12180,0
20230728,174500,303489950,12180,12180,12180,12180,0
20230728,174400,303489950,12180,12180,12180,12180,0
20230728,174300,303489950,12180,12180,12180,12180,0
20230728,174200,303489950,12180,12180,12180,12180,0
20230728,174100,303489950,12180,12180,12180,12180,0
20230728,174000,303489950,12180,12180,12180,12180,0
20230728,173900,303489950,12180,12180,12180,12180,0
20230728,173800,303489950,12180,12180,12180,12180,276
20230728,173700,303489950,12180,12180,12180,12180,0
20230728,173600,303489950,12180,12180,12180,12180,0
20230728,173500,303489950,12180,12180,12180,12180,0
20230728,173400,303489950,12180,12180,12180,12180,0
20230728,173300,303489950,12180,12180,12180,12180,0
20230728,173200,303489950,12180,12180,12180,12180,0
20230728,173100,303489950,12180,12180,12180,12180,0
20230728,173000,303489950,12180,12180,12180,12180,0
20230728,172900,303489950,12180,12180,12180,12180,0
20230728,172800,303489950,12180,12180,12180,12180,0
20230728,172700,303489950,12180,12180,12180,12180,0
20230728,172600,303489950,12180,12180,12180,12180,0
20230728,172500,303489950,12180,12180,12180,12180,0
20230728,172400,303489950,12180,12180,12180,12180,0
20230728,172300,303489950,12180,12180,12180,12180,0
20230728,172200,303489950,12180,12180,12180,12180,0
20230728,172100,303489950,12180,12180,12180,12180,0
20230728,172000,303489950,12180,12180,12180,12180,0
20230728,171900,303489950,12180,12180,12180,12180,0
20230728,171800,303489950,12180,12180,12180,12180,0
20230728,171700,303489950,12180,12180,12180,12180,0
20230728,171600,303489950,12180,12180,12180,12180,0
20230728,171500,303489950,12180,12180,12180,12180,0
20230728,171400,303489950,12180,12180,12180,12180,0
20230728,171300,303489950,12180,12180,12180,12180,0
20230728,171200,303489950,12180,12180,12180,12180,0
20230728,171100,303489950,12180,12180,12180,12180,0
20230728,171000,303489950,12180,12180,12180,12180,0
20230728,170900,303489950,12180,12180,12180,12180,0
20230728,170800,303489950,12180,12180,12180,12180,276
20230728,170700,303489950,12180,12180,12180,12180,0
20230728,170600,303489950,12180,12180,12180,12180,0
20230728,170500,303489950,12180,12180,12180,12180,0
20230728,170400,303489950,12180,12180,12180,12180,0
20230728,170300,303489950,12180,12180,12180,12180,0
20230728,170200,303489950,12180,12180,12180,12180,0
20230728,170100,303489950,12180,12180,12180,12180,0
20230728,170000,303489950,12180,12180,12180,12180,0
20230728,165900,303489950,12180,12180,12180,12180,0
20230728,165800,303489950,12180,12180,12180,12180,0
20230728,165700,303489950,12180,12180,12180,12180,0
20230728,165600,303489950,12180,12180,12180,12180,0
20230728,165500,303489950,12180,12180,12180,12180,0
20230728,165400,303489950,12180,12180,12180,12180,0
20230728,165300,303489950,12180,12180,12180,12180,0
20230728,165200,303489950,12180,12180,12180,12180,0
20230728,165100,303489950,12180,12180,12180,12180,0
20230728,165000,303489950,12180,12180,12180,12180,0
20230728,164900,303489950,12180,12180,12180,12180,0
20230728,164800,303489950,12180,12180,12180,12180,0
20230728,164700,303489950,12180,12180,12180,12180,0
20230728,164600,303489950,12180,12180,12180,12180,0
20230728,164500,303489950,12180,12180,12180,12180,0
20230728,164400,303489950,12180,12180,12180,12180,0
20230728,164300,303489950,12180,12180,12180,12180,0
20230728,164200,303489950,12180,12180,12180,12180,0
20230728,164100,303489950,12180,12180,12180,12180,0
20230728,164000,303489950,12180,12180,12180,12180,0
20230728,163900,303489950,12180,12180,12180,12180,0
20230728,163800,303489950,12180,12180,12180,12180,276
20230728,163700,303489950,12180,12180,12180,12180,0
20230728,163600,303489950,12180,12180,12180,12180,0
20230728,163500,303489950,12180,12180,12180,12180,0
20230728,163400,303489950,12180,12180,12180,12180,0
20230728,163300,303489950,12180,12180,12180,12180,0
20230728,163200,303489950,12180,12180,12180,12180,0
20230728,163100,303489950,12180,12180,12180,12180,0
20230728,163000,303489950,12180,12180,12180,12180,0
20230728,162900,303489950,12180,12180,12180,12180,0
20230728,162800,303489950,12180,12180,12180,12180,0
20230728,162700,303489950,12180,12180,12180,12180,0
20230728,162600,303489950,12180,12180,12180,12180,0
20230728,162500,303489950,12180,12180,12180,12180,0
20230728,162400,303489950,12180,12180,12180,12180,0
20230728,162300,303489950,12180,12180,12180,12180,0
20230728,162200,303489950,12180,12180,12180,12180,0
20230728,162100,303489950,12180,12180,12180,12180,0
20230728,162000,303489950,12180,12180,12180,12180,0
20230728,161900,303489950,12180,12180,12180,12180,0
20230728,161800,303489950,12180,12180,12180,12180,0
20230728,161700,303489950,12180,12180,12180,12180,0
20230728,161600,303489950,12180,12180,12180,12180,0
20230728,161500,303489950,12180,12180,12180,12180,0
20230728,161400,303489950,12180,12180,12180,12180,0
20230728,161300,303489950,12180,12180,12180,12180,0
20230728,161200,303489950,12180,12180,12180,12180,0
20230728,161100,303489950,12180,12180,12180,12180,0
20230728,161000,303489950,12180,12180,12180,12180,0
20230728,160900,303489950,12180,12180,12180,12180,0
20230728,160800,303489950,12180,12180,12180,12180,276
20230728,160700,303489950,12180,12180,12180,12180,0
20230728,160600,303489950,12180,12180,12180,12180,0
20230728,160500,303489950,12180,12180,12180,12180,0
20230728,160400,303489950,12180,12180,12180,12180,0
20230728,160300,303489950,12180,12180,12180,12180,0
20230728,160200,303489950,12180,12180,12180,12180,0
20230728,160100,303489950,12180,12180,12180,12180,0
20230728,160000,303489950,12180,12180,12180,12180,0
20230728,155900,303489950,12180,12180,12180,12180,0
20230728,155800,303489950,12180,12180,12180,12180,0
20230728,155700,303489950,12180,12180,12180,12180,0
20230728,155600,303489950,12180,12180,12180,12180,0
20230728,155500,303489950,12180,12180,12180,12180,0
20230728,155400,303489950,12180,12180,12180,12180,0
20230728,155300,303489950,12180,12180,12180,12180,0
20230728,155200,303489950,12180,12180,12180,12180,0
20230728,155100,303489950,12180,12180,12180,12180,0
20230728,155000,303489950,12180,12180,12180,12180,0
20230728,154900,303489950,12180,12180,12180,12180,0
20230728,154800,303489950,12180,12180,12180,12180,0
20230728,154700,303489950,12180,12180,12180,12180,0
20230728,154600,303489950,12180,12180,12180,12180,0
20230728,154500,303489950,12180,12180,12180,12180,0
20230728,154400,303489950,12180,12180,12180,12180,0
20230728,154300,303489950,12180,12180,12180,12180,0
20230728,154200,303489950,12180,12180,12180,12180,0
20230728,154100,303489950,12180,12180,12180,12180,0
20230728,154000,303489950,12180,12180,12180,12180,0
20230728,153900,303489950,12180,12180,12180,12180,0
20230728,153800,303489950,12180,12180,12180,12180,276
20230728,153700,303489950,12180,12180,12180,12180,0
20230728,153600,303489950,12180,12180,12180,12180,0
20230728,153500,303489950,12180,12180,12180,12180,0
20230728,153400,303489950,12180,12180,12180,12180,0
20230728,153300,303489950,12180,12180,12180,12180,0
20230728,153200,303489950,12180,12180,12180,12180,0
20230728,153100,303489950,12180,12180,12180,12180,0
20230728,153000,303489950,12180,12180,12180,12180,276
20230728,152900,300128270,12260,12260,12260,12260,0
20230728,152800,300128270,12260,12260,12260,12260,0
20230728,152700,300128270,12260,12260,12260,12260,0
20230728,152600,300128270,12260,12260,12260,12260,0
20230728,152500,300128270,12260,12260,12260,12260,0
20230728,152400,300128270,12260,12260,12260,12260,0
20230728,152300,300128270,12260,12260,12260,12260,0
20230728,152200,300128270,12260,12260,12260,12260,0
20230728,152100,300128270,12260,12260,12260,12260,0
20230728,152000,300128270,12260,12260,12260,12260,0
20230728,151900,300128270,12260,12260,12260,12260,0
20230728,151800,300128270,12260,12260,12260,12260,0
20230728,151700,300128270,12260,12260,12260,12260,49
20230728,151600,299527530,12260,12260,12260,12260,0
20230728,151500,299527530,12260,12260,12260,12260,5
20230728,151400,299466230,12260,12260,12260,12260,0
20230728,151300,299466230,12260,12260,12260,12260,25
20230728,151200,299159730,12260,12260,12260,12260,0
20230728,151100,299159730,12260,12260,12260,12260,26
20230728,151000,298840970,12260,12260,12260,12260,0
20230728,150900,298840970,12260,12260,12260,12260,25
20230728,150800,298534470,12200,12270,12270,12200,132
20230728,150700,296917680,12270,12270,12270,12270,0
20230728,150600,296917680,12270,12270,12270,12270,40
20230728,150500,296426880,12280,12280,12280,12280,25
20230728,150400,296119880,12280,12280,12280,12280,24
20230728,150300,295825160,12280,12280,12280,12280,0
20230728,150200,295825160,12280,12280,12280,12280,25
20230728,150100,295518160,12280,12280,12280,12280,20
20230728,150000,295272560,12280,12280,12280,12280,24
20230728,145900,294977840,12280,12280,12280,12280,15
20230728,145800,294793640,12280,12280,12280,12280,10
20230728,145700,294670840,12280,12280,12280,12280,24
20230728,145600,294376120,12270,12270,12270,12270,50
20230728,145500,293762620,12270,12270,12270,12270,0
20230728,145400,293762620,12270,12270,12280,12270,403
20230728,145300,288817560,12280,12280,12280,12280,224
20230728,145200,286066840,12270,12270,12270,12270,11
20230728,145100,285931870,12270,12270,12270,12270,1
20230728,145000,285919600,12280,12280,12280,12280,106
20230728,144900,284617920,12280,12280,12280,12280,137
20230728,144800,282935560,12270,12280,12280,12270,613
20230728,144700,275412920,12280,12280,12280,12280,26
20230728,144600,275093640,12270,12280,12280,12270,26
20230728,144500,274774380,12280,12280,12280,12280,0
20230728,144400,274774380,12280,12280,12280,12280,0
20230728,144300,274774380,12280,12280,12280,12280,29
20230728,144200,274418260,12280,12280,12280,12280,24
20230728,144100,274123540,12280,12280,12280,12280,0
20230728,144000,274123540,12280,12280,12280,12280,2
20230728,143900,274098980,12280,12280,12280,12280,25
20230728,143800,273791980,12280,12270,12280,12270,27
20230728,143700,273460620,12280,12280,12280,12280,1
20230728,143600,273448340,12270,12270,12270,12270,522
20230728,143500,267043400,12200,12270,12270,12200,511
20230728,143400,260773850,12270,12270,12270,12270,24
20230728,143300,260479370,12260,12260,12260,12260,413
20230728,143200,255415990,12260,12260,12260,12260,1008
20230728,143100,243057910,12250,12250,12250,12250,510
20230728,143000,236810410,12240,12240,12240,12240,0
20230728,142900,236810410,12240,12240,12240,12240,2
20230728,142800,236785930,12250,12250,12250,12250,25
20230728,142700,236479680,12240,12240,12240,12240,189
20230728,142600,234166320,12240,12240,12240,12240,26
20230728,142500,233848080,12240,12230,12240,12230,730
20230728,142400,224917760,12230,12230,12230,12230,25
20230728,142300,224612010,12230,12200,12230,12200,25
20230728,142200,224306290,12200,12200,12200,12200,2
20230728,142100,224281890,12230,12230,12230,12230,25
20230728,142000,223976140,12230,12230,12230,12230,24
20230728,141900,223682620,12230,12230,12230,12230,0
20230728,141800,223682620,12230,12230,12230,12230,20
20230728,141700,223438020,12230,12230,12230,12230,25
20230728,141600,223132270,12230,12230,12230,12230,24
20230728,141500,222838750,12220,12220,12220,12220,30
20230728,141400,222472150,12220,12220,12220,12220,0
20230728,141300,222472150,12220,12220,12220,12220,25
20230728,141200,222166650,12230,12230,12230,12230,24
20230728,141100,221873130,12230,12230,12230,12230,0
20230728,141000,221873130,12230,12230,12230,12230,0
20230728,140900,221873130,12230,12200,12230,12190,294
20230728,140800,218288030,12230,12230,12230,12230,0
20230728,140700,218288030,12230,12230,12230,12230,0
20230728,140600,218288030,12230,12230,12230,12230,25
20230728,140500,217982280,12230,12230,12230,12230,31
20230728,140400,217603150,12230,12230,12230,12230,3
20230728,140300,217566460,12220,12220,12220,12220,100
20230728,140200,216344460,12230,12230,12230,12230,25
20230728,140100,216038710,12230,12230,12230,12230,24
20230728,140000,215745190,12230,12230,12230,12230,0
20230728,135900,215745190,12230,12230,12230,12230,0
20230728,135800,215745190,12230,12230,12230,12230,67
20230728,135700,214925780,12230,12230,12230,12230,0
20230728,135600,214925780,12230,12230,12230,12230,0
20230728,135500,214925780,12230,12230,12230,12230,25
20230728,135400,214620030,12230,12230,12230,12230,524
20230728,135300,208211510,12230,12230,12230,12230,0
20230728,135200,208211510,12230,12230,12230,12230,0
20230728,135100,208211510,12230,12230,12230,12230,25
20230728,135000,207905760,12230,12230,12230,12230,24
20230728,134900,207612240,12230,12230,12230,12230,0
20230728,134800,207612240,12230,12230,12230,12230,0
20230728,134700,207612240,12230,12230,12230,12230,50
20230728,134600,207000740,12230,12230,12230,12230,0
20230728,134500,207000740,12230,12230,12230,12230,0
20230728,134400,207000740,12230,12230,12230,12230,0
20230728,134300,207000740,12230,12230,12230,12230,50
20230728,134200,206389240,12230,12230,12230,12230,0
20230728,134100,206389240,12230,12230,12230,12230,0
20230728,134000,206389240,12230,12230,12230,12230,25
20230728,133900,206083490,12230,12230,12230,12230,25
20230728,133800,205777740,12230,12230,12230,12230,0
20230728,133700,205777740,12230,12230,12230,12230,0
20230728,133600,205777740,12230,12230,12230,12230,50
20230728,133500,205166240,12230,12230,12230,12230,0
20230728,133400,205166240,12230,12230,12230,12230,0
20230728,133300,205166240,12230,12230,12230,12230,0
20230728,133200,205166240,12230,12220,12230,12220,50
20230728,133100,204554910,12220,12220,12220,12220,0
20230728,133000,204554910,12220,12220,12220,12220,0
20230728,132900,204554910,12220,12230,12230,12220,27
20230728,132800,204224720,12230,12230,12230,12230,25
20230728,132700,203918970,12230,12230,12230,12230,0
20230728,132600,203918970,12230,12230,12230,12230,0
20230728,132500,203918970,12230,12230,12230,12230,50
20230728,132400,203307470,12170,12170,12170,12170,0
20230728,132300,203307470,12170,12170,12170,12170,77
20230728,132200,202370380,12230,12230,12230,12230,0
20230728,132100,202370380,12230,12230,12230,12230,50
20230728,132000,201758880,12230,12230,12230,12230,0
20230728,131900,201758880,12230,12230,12230,12230,3
20230728,131800,201722190,12230,12230,12230,12230,0
20230728,131700,201722190,12230,12190,12230,12190,151
20230728,131600,199879730,12200,12200,12200,12200,1
20230728,131500,199867530,12200,12220,12220,12200,51
20230728,131400,199245310,12230,12230,12230,12230,26
20230728,131300,198927330,12230,12230,12230,12230,35
20230728,131200,198499280,12230,12230,12230,12230,0
20230728,131100,198499280,12230,12230,12230,12230,0
20230728,131000,198499280,12230,12200,12230,12200,58
20230728,130900,197790180,12230,12230,12230,12230,0
20230728,130800,197790180,12230,12230,12230,12230,0
20230728,130700,197790180,12230,12230,12230,12230,0
20230728,130600,197790180,12230,12230,12230,12230,50
20230728,130500,197178680,12200,12200,12200,12200,100
20230728,130400,195958680,12230,12230,12230,12230,0
20230728,130300,195958680,12230,12230,12230,12230,1
20230728,130200,195946450,12230,12230,12230,12230,51
20230728,130100,195322720,12230,12230,12230,12230,0
20230728,130000,195322720,12230,12230,12230,12230,0
20230728,125900,195322720,12230,12230,12230,12230,51
20230728,125800,194698990,12230,12230,12230,12230,1
20230728,125700,194686760,12210,12210,12210,12210,0
20230728,125600,194686760,12210,12210,12210,12210,19
20230728,125500,194454770,12210,12210,12210,12210,50
20230728,125400,193844270,12210,12210,12210,12210,0
20230728,125300,193844270,12210,12210,12210,12210,201
20230728,125200,191390060,12210,12210,12210,12210,2
20230728,125100,191365640,12210,12200,12210,12200,49
20230728,125000,190767590,12210,12210,12210,12210,70
20230728,124900,189912890,12210,12210,12210,12210,0
20230728,124800,189912890,12210,12210,12210,12210,50
20230728,124700,189302390,12210,12210,12210,12210,5
20230728,124600,189241340,12210,12200,12210,12200,310
20230728,124500,185457970,12200,12200,12200,12200,9
20230728,124400,185348170,12200,12200,12200,12200,58
20230728,124300,184640570,12200,12180,12200,12180,40
20230728,124200,184152670,12180,12180,12180,12180,5
20230728,124100,184091770,12180,12180,12180,12180,0
20230728,124000,184091770,12180,12200,12200,12180,141
20230728,123900,182373390,12200,12200,12200,12200,0
20230728,123800,182373390,12200,12190,12200,12190,300
20230728,123700,178714650,12190,12190,12190,12190,25
20230728,123600,178409900,12190,12190,12190,12190,25
20230728,123500,178105150,12190,12190,12190,12190,0
20230728,123400,178105150,12190,12190,12190,12190,0
20230728,123300,178105150,12190,12190,12190,12190,50
20230728,123200,177495650,12190,12190,12190,12190,0
20230728,123100,177495650,12190,12190,12190,12190,0
20230728,123000,177495650,12190,12190,12190,12190,1244
20230728,122900,162331290,12190,12200,12200,12190,76
20230728,122800,161404100,12210,12210,12210,12210,0
20230728,122700,161404100,12210,12210,12210,12210,0
20230728,122600,161404100,12210,12210,12210,12210,30
20230728,122500,161037800,12210,12210,12210,12210,333
20230728,122400,156971870,12210,12210,12210,12210,0
20230728,122300,156971870,12210,12210,12210,12210,0
20230728,122200,156971870,12210,12210,12210,12210,25
20230728,122100,156666620,12210,12210,12210,12210,144
20230728,122000,154908380,12230,12230,12230,12230,0
20230728,121900,154908380,12230,12230,12230,12230,0
20230728,121800,154908380,12230,12230,12230,12230,50
20230728,121700,154296880,12230,12230,12230,12230,0
20230728,121600,154296880,12230,12230,12230,12230,0
20230728,121500,154296880,12230,12230,12230,12230,26
20230728,121400,153978900,12220,12220,12220,12220,228
20230728,121300,151192740,12210,12210,12210,12210,0
20230728,121200,151192740,12210,12210,12210,12210,112
20230728,121100,149825220,12210,12210,12210,12210,26
20230728,121000,149507760,12210,12210,12210,12210,25
20230728,120900,149202510,12210,12210,12210,12210,0
20230728,120800,149202510,12210,12210,12210,12210,0
20230728,120700,149202510,12210,12210,12210,12210,50
20230728,120600,148592010,12210,12210,12210,12210,0
20230728,120500,148592010,12210,12210,12210,12210,1
20230728,120400,148579800,12200,12200,12200,12200,0
20230728,120300,148579800,12200,12200,12200,12200,274
20230728,120200,145237000,12190,12190,12190,12190,50
20230728,120100,144627500,12190,12190,12190,12190,334
20230728,120000,140556040,12190,12180,12190,12180,155
20230728,115900,138667890,12170,12170,12170,12170,5
20230728,115800,138607040,12170,12170,12170,12170,8
20230728,115700,138509680,12170,12170,12170,12170,33
20230728,115600,138108070,12160,12170,12170,12160,125
20230728,115500,136587820,12170,12170,12170,12170,25
20230728,115400,136283570,12180,12180,12180,12180,0
20230728,115300,136283570,12180,12180,12180,12180,0
20230728,115200,136283570,12180,12180,12180,12180,50
20230728,115100,135674570,12180,12180,12180,12180,0
20230728,115000,135674570,12180,12180,12180,12180,0
20230728,114900,135674570,12180,12180,12180,12180,25
20230728,114800,135370070,12140,12140,12140,12140,5
20230728,114700,135309370,12190,12190,12190,12190,0
20230728,114600,135309370,12190,12190,12190,12190,0
20230728,114500,135309370,12190,12170,12190,12170,25
20230728,114400,135004920,12020,12190,12190,12020,95
20230728,114300,133854370,12190,12190,12190,12190,0
20230728,114200,133854370,12190,12190,12190,12190,0
20230728,114100,133854370,12190,12190,12190,12190,25
20230728,114000,133549620,12190,12190,12190,12190,55
20230728,113900,132879170,12190,12190,12190,12190,0
20230728,113800,132879170,12190,12190,12190,12190,25
20230728,113700,132574420,12190,12190,12190,12190,25
20230728,113600,132269670,12190,12190,12190,12190,0
20230728,113500,132269670,12190,12190,12190,12190,5
20230728,113400,132208720,12190,12190,12190,12190,25
20230728,113300,131903970,12190,12190,12190,12190,25
20230728,113200,131599220,12190,12190,12190,12190,0
20230728,113100,131599220,12190,12190,12190,12190,0
20230728,113000,131599220,12190,12190,12190,12190,25
20230728,112900,131294470,12190,12190,12190,12190,25
20230728,112800,130989720,12190,12190,12190,12190,0
20230728,112700,130989720,12190,12180,12190,12180,25
20230728,112600,130685150,12110,12190,12190,12110,45
20230728,112500,130138010,12190,12190,12190,12190,0
20230728,112400,130138010,12190,12190,12190,12190,0
20230728,112300,130138010,12190,12190,12190,12190,25
20230728,112200,129833260,12190,12190,12190,12190,25
20230728,112100,129528510,12190,12190,12190,12190,10
20230728,112000,129406610,12190,12190,12190,12190,0
20230728,111900,129406610,12190,12190,12190,12190,25
20230728,111800,129101860,12190,12190,12190,12190,25
20230728,111700,128797110,12190,12190,12190,12190,0
20230728,111600,128797110,12190,12180,12190,12180,29
20230728,111500,128443630,12190,12190,12190,12190,0
20230728,111400,128443630,12190,12190,12190,12190,25
20230728,111300,128138880,12190,12190,12190,12190,0
20230728,111200,128138880,12190,12190,12190,12190,25
20230728,111100,127834130,12190,12110,12190,12110,18
20230728,111000,127615990,12110,12110,12110,12110,88
20230728,110900,126550310,12110,12110,12110,12110,1
20230728,110800,126538200,12190,12190,12190,12190,25
20230728,110700,126233450,12190,12190,12190,12190,25
20230728,110600,125928700,12190,12190,12190,12190,0
20230728,110500,125928700,12190,12190,12190,12190,25
20230728,110400,125623950,12190,12190,12190,12190,0
20230728,110300,125623950,12190,12190,12190,12190,25
20230728,110200,125319200,12200,12200,12200,12200,0
20230728,110100,125319200,12200,12200,12200,12200,25
20230728,110000,125014200,12200,12200,12200,12200,25
20230728,105900,124709200,12200,12200,12200,12200,0
20230728,105800,124709200,12200,12200,12200,12200,0
20230728,105700,124709200,12200,12200,12200,12200,25
20230728,105600,124404200,12190,12190,12190,12190,25
20230728,105500,124099450,12190,12190,12190,12190,0
20230728,105400,124099450,12190,12190,12190,12190,0
20230728,105300,124099450,12190,12190,12190,12190,25
20230728,105200,123794700,12190,12190,12190,12190,25
20230728,105100,123489950,12000,12160,12160,12000,673
20230728,105000,115338980,12190,12190,12190,12190,25
20230728,104900,115034230,12170,12170,12170,12170,556
20230728,104800,108267710,12190,12180,12190,12180,26
20230728,104700,107950780,12180,12190,12190,12180,189
20230728,104600,105647090,12210,12210,12210,12210,26
20230728,104500,105329630,12210,12220,12220,12210,27
20230728,104400,104999700,12190,12190,12190,12190,0
20230728,104300,104999700,12190,12190,12190,12190,5
20230728,104200,104938750,12220,12220,12220,12220,35
20230728,104100,104511050,12220,12220,12220,12220,25
20230728,104000,104205550,12240,12240,12240,12240,0
20230728,103900,104205550,12240,12240,12240,12240,25
20230728,103800,103899550,12240,12240,12240,12240,0
20230728,103700,103899550,12240,12240,12240,12240,25
20230728,103600,103593550,12240,12240,12240,12240,5
20230728,103500,103532350,12240,12240,12240,12240,25
20230728,103400,103226350,12240,12240,12240,12240,0
20230728,103300,103226350,12240,12240,12240,12240,25
20230728,103200,102920350,12240,12240,12240,12240,15
20230728,103100,102736750,12250,12240,12250,12240,32
20230728,103000,102344820,12250,12250,12250,12250,49
20230728,102900,101744570,12250,12250,12250,12250,10
20230728,102800,101622070,12250,12240,12250,12240,26
20230728,102700,101303580,12240,12250,12250,12240,12
20230728,102600,101156600,12250,12250,12250,12250,25
20230728,102500,100850350,12250,12250,12250,12250,0
20230728,102400,100850350,12250,12250,12250,12250,26
20230728,102300,100531850,12250,12250,12250,12250,10
20230728,102200,100409350,12250,12240,12250,12240,237
20230728,102100,97508220,12240,12240,12240,12240,152
20230728,102000,95647740,12240,12240,12240,12240,25
20230728,101900,95341740,12250,12250,12250,12250,25
20230728,101800,95035490,12170,12230,12230,12170,200
20230728,101700,92598970,12270,12240,12270,12240,460
20230728,101600,86961750,12220,12220,12220,12220,5
20230728,101500,86900650,12240,12230,12240,12230,204
20230728,101400,84404700,12220,12220,12220,12220,224
20230728,101300,81667420,12220,12220,12220,12220,25
20230728,101200,81361920,12160,12160,12160,12160,0
20230728,101100,81361920,12160,12220,12220,12160,72
20230728,101000,80482260,12220,12220,12220,12220,0
20230728,100900,80482260,12220,12220,12220,12220,35
20230728,100800,80054560,12220,12220,12220,12220,1
20230728,100700,80042340,12220,12220,12220,12220,24
20230728,100600,79749060,12230,12200,12230,12200,25
20230728,100500,79443460,12160,12160,12160,12160,10
20230728,100400,79321860,12150,12260,12260,12150,130
20230728,100300,77738590,12160,12160,12160,12160,12
20230728,100200,77592670,12160,12270,12270,12160,299
20230728,100100,73953500,12270,12270,12270,12270,1
20230728,100000,73941230,12270,12280,12280,12160,66
20230728,095900,73135560,12280,12280,12280,12280,0
20230728,095800,73135560,12280,12270,12280,12200,126
20230728,095700,71592780,12270,12280,12280,12270,29
20230728,095600,71236750,12280,12260,12280,12260,27
20230728,095500,70905540,12260,12180,12260,12180,1196
20230728,095400,56306040,12150,12150,12150,12150,2
20230728,095300,56281740,12180,12180,12180,12180,100
20230728,095200,55063740,12180,12180,12180,12180,26
20230728,095100,54747060,12180,12170,12180,12170,25
20230728,095000,54442770,12170,12170,12170,12170,1
20230728,094900,54430600,12130,12180,12180,12130,127
20230728,094800,52888790,12130,12130,12130,12130,31
20230728,094700,52512760,12180,12180,12180,12170,156
20230728,094600,50612980,12170,12160,12170,12160,230
20230728,094500,47814230,12160,12160,12160,12160,25
20230728,094400,47510230,12180,12180,12180,12180,25
20230728,094300,47205730,12170,12170,12170,12170,0
20230728,094200,47205730,12170,12170,12170,12170,0
20230728,094100,47205730,12170,12180,12180,12170,27
20230728,094000,46876890,12180,12170,12180,12170,26
20230728,093900,46560460,12170,12170,12170,12170,0
20230728,093800,46560460,12170,12170,12170,12170,35
20230728,093700,46134510,12180,12180,12180,12180,0
20230728,093600,46134510,12180,12090,12180,12090,38
20230728,093500,45672900,12180,12180,12180,12180,1
20230728,093400,45660720,12170,12180,12180,12170,26
20230728,093300,45344290,12180,12180,12180,12180,0
20230728,093200,45344290,12180,12180,12180,12180,25
20230728,093100,45039790,12190,12190,12190,12190,35
20230728,093000,44613140,12190,12190,12190,12190,25
20230728,092900,44308390,12190,12080,12190,12080,69
20230728,092800,43471790,12100,12100,12100,12100,26
20230728,092700,43157190,12110,12200,12200,12110,22
20230728,092600,42888970,12200,12190,12200,12120,302
20230728,092500,39210180,12190,12130,12190,12130,66
20230728,092400,38407860,12130,12140,12140,12130,370
20230728,092300,33918810,12140,12140,12140,12140,28
20230728,092200,33578890,12140,12140,12140,12140,1
20230728,092100,33566750,12140,12140,12140,12140,397
20230728,092000,28747170,12100,12130,12130,12100,181
20230728,091900,26553170,12130,12130,12130,12130,25
20230728,091800,26249920,12130,12130,12130,12130,78
20230728,091700,25303780,12130,12100,12130,12100,129
20230728,091600,23739610,12100,12020,12100,12020,106
20230728,091500,22459210,12030,12010,12030,12010,202
20230728,091400,20032540,12000,12000,12000,12000,36
20230728,091300,19600540,11900,12010,12010,11900,15
20230728,091200,19420500,12010,12010,12010,12010,225
20230728,091100,16718250,12000,12000,12000,12000,1
20230728,091000,16706250,12000,11960,12000,11960,25
20230728,090900,16406670,11990,11990,11990,11990,36
20230728,090800,15975030,11990,12000,12000,11850,244
20230728,090700,13052660,12000,11820,12000,11820,472
20230728,090600,7466290,11780,11780,11780,11780,0
20230728,090500,7466290,11780,11780,11780,11780,0
20230728,090400,7466290,11780,11780,11780,11780,0
20230728,090300,7466290,11780,11780,11780,11780,0
20230728,090200,7466290,11780,11780,11780,11780,0
20230728,090100,7466290,11780,11780,11780,11780,1
20230728,090000,7454510,11670,11660,11670,11660,639