KissMeData/089850/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194100,1130905890,13220,13220,13220,13220,1550
20230728,194000,1130905890,13220,13220,13220,13220,0
20230728,193900,1130905890,13220,13220,13220,13220,0
20230728,193800,1130905890,13220,13220,13220,13220,0
20230728,193700,1130905890,13220,13220,13220,13220,0
20230728,193600,1130905890,13220,13220,13220,13220,0
20230728,193500,1130905890,13220,13220,13220,13220,0
20230728,193400,1130905890,13220,13220,13220,13220,0
20230728,193300,1130905890,13220,13220,13220,13220,0
20230728,193200,1130905890,13220,13220,13220,13220,0
20230728,193100,1130905890,13220,13220,13220,13220,0
20230728,193000,1130905890,13220,13220,13220,13220,0
20230728,192900,1130905890,13220,13220,13220,13220,0
20230728,192800,1130905890,13220,13220,13220,13220,0
20230728,192700,1130905890,13220,13220,13220,13220,0
20230728,192600,1130905890,13220,13220,13220,13220,0
20230728,192500,1130905890,13220,13220,13220,13220,0
20230728,192400,1130905890,13220,13220,13220,13220,0
20230728,192300,1130905890,13220,13220,13220,13220,0
20230728,192200,1130905890,13220,13220,13220,13220,0
20230728,192100,1130905890,13220,13220,13220,13220,0
20230728,192000,1130905890,13220,13220,13220,13220,0
20230728,191900,1130905890,13220,13220,13220,13220,0
20230728,191800,1130905890,13220,13220,13220,13220,0
20230728,191700,1130905890,13220,13220,13220,13220,0
20230728,191600,1130905890,13220,13220,13220,13220,0
20230728,191500,1130905890,13220,13220,13220,13220,0
20230728,191400,1130905890,13220,13220,13220,13220,0
20230728,191300,1130905890,13220,13220,13220,13220,0
20230728,191200,1130905890,13220,13220,13220,13220,0
20230728,191100,1130905890,13220,13220,13220,13220,1550
20230728,191000,1130905890,13220,13220,13220,13220,0
20230728,190900,1130905890,13220,13220,13220,13220,0
20230728,190800,1130905890,13220,13220,13220,13220,0
20230728,190700,1130905890,13220,13220,13220,13220,0
20230728,190600,1130905890,13220,13220,13220,13220,0
20230728,190500,1130905890,13220,13220,13220,13220,0
20230728,190400,1130905890,13220,13220,13220,13220,0
20230728,190300,1130905890,13220,13220,13220,13220,0
20230728,190200,1130905890,13220,13220,13220,13220,0
20230728,190100,1130905890,13220,13220,13220,13220,0
20230728,190000,1130905890,13220,13220,13220,13220,0
20230728,185900,1130905890,13220,13220,13220,13220,0
20230728,185800,1130905890,13220,13220,13220,13220,0
20230728,185700,1130905890,13220,13220,13220,13220,0
20230728,185600,1130905890,13220,13220,13220,13220,0
20230728,185500,1130905890,13220,13220,13220,13220,0
20230728,185400,1130905890,13220,13220,13220,13220,0
20230728,185300,1130905890,13220,13220,13220,13220,0
20230728,185200,1130905890,13220,13220,13220,13220,0
20230728,185100,1130905890,13220,13220,13220,13220,0
20230728,185000,1130905890,13220,13220,13220,13220,0
20230728,184900,1130905890,13220,13220,13220,13220,0
20230728,184800,1130905890,13220,13220,13220,13220,0
20230728,184700,1130905890,13220,13220,13220,13220,0
20230728,184600,1130905890,13220,13220,13220,13220,0
20230728,184500,1130905890,13220,13220,13220,13220,0
20230728,184400,1130905890,13220,13220,13220,13220,0
20230728,184300,1130905890,13220,13220,13220,13220,0
20230728,184200,1130905890,13220,13220,13220,13220,0
20230728,184100,1130905890,13220,13220,13220,13220,1550
20230728,184000,1130905890,13220,13220,13220,13220,0
20230728,183900,1130905890,13220,13220,13220,13220,0
20230728,183800,1130905890,13220,13220,13220,13220,0
20230728,183700,1130905890,13220,13220,13220,13220,0
20230728,183600,1130905890,13220,13220,13220,13220,0
20230728,183500,1130905890,13220,13220,13220,13220,0
20230728,183400,1130905890,13220,13220,13220,13220,0
20230728,183300,1130905890,13220,13220,13220,13220,0
20230728,183200,1130905890,13220,13220,13220,13220,0
20230728,183100,1130905890,13220,13220,13220,13220,0
20230728,183000,1130905890,13220,13220,13220,13220,0
20230728,182900,1130905890,13220,13220,13220,13220,0
20230728,182800,1130905890,13220,13220,13220,13220,0
20230728,182700,1130905890,13220,13220,13220,13220,0
20230728,182600,1130905890,13220,13220,13220,13220,0
20230728,182500,1130905890,13220,13220,13220,13220,0
20230728,182400,1130905890,13220,13220,13220,13220,0
20230728,182300,1130905890,13220,13220,13220,13220,0
20230728,182200,1130905890,13220,13220,13220,13220,0
20230728,182100,1130905890,13220,13220,13220,13220,0
20230728,182000,1130905890,13220,13220,13220,13220,0
20230728,181900,1130905890,13220,13220,13220,13220,0
20230728,181800,1130905890,13220,13220,13220,13220,0
20230728,181700,1130905890,13220,13220,13220,13220,0
20230728,181600,1130905890,13220,13220,13220,13220,0
20230728,181500,1130905890,13220,13220,13220,13220,0
20230728,181400,1130905890,13220,13220,13220,13220,0
20230728,181300,1130905890,13220,13220,13220,13220,0
20230728,181200,1130905890,13220,13220,13220,13220,0
20230728,181100,1130905890,13220,13220,13220,13220,1550
20230728,181000,1130905890,13220,13220,13220,13220,0
20230728,180900,1130905890,13220,13220,13220,13220,0
20230728,180800,1130905890,13220,13220,13220,13220,0
20230728,180700,1130905890,13220,13220,13220,13220,0
20230728,180600,1130905890,13220,13220,13220,13220,0
20230728,180500,1130905890,13220,13220,13220,13220,0
20230728,180400,1130905890,13220,13220,13220,13220,0
20230728,180300,1130905890,13220,13220,13220,13220,0
20230728,180200,1130905890,13220,13220,13220,13220,0
20230728,180100,1130905890,13220,13220,13220,13220,0
20230728,180000,1130905890,13220,13220,13220,13220,0
20230728,175900,1130905890,13220,13220,13220,13220,0
20230728,175800,1130905890,13220,13220,13220,13220,0
20230728,175700,1130905890,13220,13220,13220,13220,0
20230728,175600,1130905890,13220,13220,13220,13220,0
20230728,175500,1130905890,13220,13220,13220,13220,0
20230728,175400,1130905890,13220,13220,13220,13220,0
20230728,175300,1130905890,13220,13220,13220,13220,0
20230728,175200,1130905890,13220,13220,13220,13220,0
20230728,175100,1130905890,13220,13220,13220,13220,0
20230728,175000,1130905890,13220,13220,13220,13220,0
20230728,174900,1130905890,13220,13220,13220,13220,0
20230728,174800,1130905890,13220,13220,13220,13220,0
20230728,174700,1130905890,13220,13220,13220,13220,0
20230728,174600,1130905890,13220,13220,13220,13220,0
20230728,174500,1130905890,13220,13220,13220,13220,0
20230728,174400,1130905890,13220,13220,13220,13220,0
20230728,174300,1130905890,13220,13220,13220,13220,0
20230728,174200,1130905890,13220,13220,13220,13220,0
20230728,174100,1130905890,13220,13220,13220,13220,1550
20230728,174000,1130905890,13220,13220,13220,13220,0
20230728,173900,1130905890,13220,13220,13220,13220,0
20230728,173800,1130905890,13220,13220,13220,13220,0
20230728,173700,1130905890,13220,13220,13220,13220,0
20230728,173600,1130905890,13220,13220,13220,13220,0
20230728,173500,1130905890,13220,13220,13220,13220,0
20230728,173400,1130905890,13220,13220,13220,13220,0
20230728,173300,1130905890,13220,13220,13220,13220,0
20230728,173200,1130905890,13220,13220,13220,13220,0
20230728,173100,1130905890,13220,13220,13220,13220,0
20230728,173000,1130905890,13220,13220,13220,13220,0
20230728,172900,1130905890,13220,13220,13220,13220,0
20230728,172800,1130905890,13220,13220,13220,13220,0
20230728,172700,1130905890,13220,13220,13220,13220,0
20230728,172600,1130905890,13220,13220,13220,13220,0
20230728,172500,1130905890,13220,13220,13220,13220,0
20230728,172400,1130905890,13220,13220,13220,13220,0
20230728,172300,1130905890,13220,13220,13220,13220,0
20230728,172200,1130905890,13220,13220,13220,13220,0
20230728,172100,1130905890,13220,13220,13220,13220,0
20230728,172000,1130905890,13220,13220,13220,13220,0
20230728,171900,1130905890,13220,13220,13220,13220,0
20230728,171800,1130905890,13220,13220,13220,13220,0
20230728,171700,1130905890,13220,13220,13220,13220,0
20230728,171600,1130905890,13220,13220,13220,13220,0
20230728,171500,1130905890,13220,13220,13220,13220,0
20230728,171400,1130905890,13220,13220,13220,13220,0
20230728,171300,1130905890,13220,13220,13220,13220,0
20230728,171200,1130905890,13220,13220,13220,13220,0
20230728,171100,1130905890,13220,13220,13220,13220,1550
20230728,171000,1130905890,13220,13220,13220,13220,0
20230728,170900,1130905890,13220,13220,13220,13220,0
20230728,170800,1130905890,13220,13220,13220,13220,0
20230728,170700,1130905890,13220,13220,13220,13220,0
20230728,170600,1130905890,13220,13220,13220,13220,0
20230728,170500,1130905890,13220,13220,13220,13220,0
20230728,170400,1130905890,13220,13220,13220,13220,0
20230728,170300,1130905890,13220,13220,13220,13220,0
20230728,170200,1130905890,13220,13220,13220,13220,0
20230728,170100,1130905890,13220,13220,13220,13220,0
20230728,170000,1130905890,13220,13220,13220,13220,0
20230728,165900,1130905890,13220,13220,13220,13220,0
20230728,165800,1130905890,13220,13220,13220,13220,0
20230728,165700,1130905890,13220,13220,13220,13220,0
20230728,165600,1130905890,13220,13220,13220,13220,0
20230728,165500,1130905890,13220,13220,13220,13220,0
20230728,165400,1130905890,13220,13220,13220,13220,0
20230728,165300,1130905890,13220,13220,13220,13220,0
20230728,165200,1130905890,13220,13220,13220,13220,0
20230728,165100,1130905890,13220,13220,13220,13220,0
20230728,165000,1130905890,13220,13220,13220,13220,0
20230728,164900,1130905890,13220,13220,13220,13220,0
20230728,164800,1130905890,13220,13220,13220,13220,0
20230728,164700,1130905890,13220,13220,13220,13220,0
20230728,164600,1130905890,13220,13220,13220,13220,0
20230728,164500,1130905890,13220,13220,13220,13220,0
20230728,164400,1130905890,13220,13220,13220,13220,0
20230728,164300,1130905890,13220,13220,13220,13220,0
20230728,164200,1130905890,13220,13220,13220,13220,0
20230728,164100,1130905890,13220,13220,13220,13220,1550
20230728,164000,1130905890,13220,13220,13220,13220,0
20230728,163900,1130905890,13220,13220,13220,13220,0
20230728,163800,1130905890,13220,13220,13220,13220,0
20230728,163700,1130905890,13220,13220,13220,13220,0
20230728,163600,1130905890,13220,13220,13220,13220,0
20230728,163500,1130905890,13220,13220,13220,13220,0
20230728,163400,1130905890,13220,13220,13220,13220,0
20230728,163300,1130905890,13220,13220,13220,13220,0
20230728,163200,1130905890,13220,13220,13220,13220,0
20230728,163100,1130905890,13220,13220,13220,13220,0
20230728,163000,1130905890,13220,13220,13220,13220,0
20230728,162900,1130905890,13220,13220,13220,13220,0
20230728,162800,1130905890,13220,13220,13220,13220,0
20230728,162700,1130905890,13220,13220,13220,13220,0
20230728,162600,1130905890,13220,13220,13220,13220,0
20230728,162500,1130905890,13220,13220,13220,13220,0
20230728,162400,1130905890,13220,13220,13220,13220,0
20230728,162300,1130905890,13220,13220,13220,13220,0
20230728,162200,1130905890,13220,13220,13220,13220,0
20230728,162100,1130905890,13220,13220,13220,13220,0
20230728,162000,1130905890,13220,13220,13220,13220,0
20230728,161900,1130905890,13220,13220,13220,13220,0
20230728,161800,1130905890,13220,13220,13220,13220,0
20230728,161700,1130905890,13220,13220,13220,13220,0
20230728,161600,1130905890,13220,13220,13220,13220,0
20230728,161500,1130905890,13220,13220,13220,13220,0
20230728,161400,1130905890,13220,13220,13220,13220,0
20230728,161300,1130905890,13220,13220,13220,13220,0
20230728,161200,1130905890,13220,13220,13220,13220,0
20230728,161100,1130905890,13220,13220,13220,13220,1550
20230728,161000,1130905890,13220,13220,13220,13220,0
20230728,160900,1130905890,13220,13220,13220,13220,0
20230728,160800,1130905890,13220,13220,13220,13220,0
20230728,160700,1130905890,13220,13220,13220,13220,0
20230728,160600,1130905890,13220,13220,13220,13220,0
20230728,160500,1130905890,13220,13220,13220,13220,0
20230728,160400,1130905890,13220,13220,13220,13220,0
20230728,160300,1130905890,13220,13220,13220,13220,0
20230728,160200,1130905890,13220,13220,13220,13220,0
20230728,160100,1130905890,13220,13220,13220,13220,0
20230728,160000,1130905890,13220,13220,13220,13220,0
20230728,155900,1130905890,13220,13220,13220,13220,0
20230728,155800,1130905890,13220,13220,13220,13220,0
20230728,155700,1130905890,13220,13220,13220,13220,0
20230728,155600,1130905890,13220,13220,13220,13220,0
20230728,155500,1130905890,13220,13220,13220,13220,0
20230728,155400,1130905890,13220,13220,13220,13220,0
20230728,155300,1130905890,13220,13220,13220,13220,0
20230728,155200,1130905890,13220,13220,13220,13220,0
20230728,155100,1130905890,13220,13220,13220,13220,0
20230728,155000,1130905890,13220,13220,13220,13220,0
20230728,154900,1130905890,13220,13220,13220,13220,0
20230728,154800,1130905890,13220,13220,13220,13220,0
20230728,154700,1130905890,13220,13220,13220,13220,0
20230728,154600,1130905890,13220,13220,13220,13220,0
20230728,154500,1130905890,13220,13220,13220,13220,0
20230728,154400,1130905890,13220,13220,13220,13220,0
20230728,154300,1130905890,13220,13220,13220,13220,0
20230728,154200,1130905890,13220,13220,13220,13220,0
20230728,154100,1130905890,13220,13220,13220,13220,1550
20230728,154000,1130905890,13220,13220,13220,13220,0
20230728,153900,1130905890,13220,13220,13220,13220,0
20230728,153800,1130905890,13220,13220,13220,13220,0
20230728,153700,1130905890,13220,13220,13220,13220,0
20230728,153600,1130905890,13220,13220,13220,13220,0
20230728,153500,1130905890,13220,13220,13220,13220,0
20230728,153400,1130905890,13220,13220,13220,13220,0
20230728,153300,1130905890,13220,13220,13220,13220,0
20230728,153200,1130905890,13220,13220,13220,13220,0
20230728,153100,1130905890,13220,13220,13220,13220,0
20230728,153000,1130905890,13220,13220,13220,13220,1550
20230728,152900,1110414890,13220,13220,13220,13220,0
20230728,152800,1110414890,13220,13220,13220,13220,0
20230728,152700,1110414890,13220,13220,13220,13220,0
20230728,152600,1110414890,13220,13220,13220,13220,0
20230728,152500,1110414890,13220,13220,13220,13220,0
20230728,152400,1110414890,13220,13220,13220,13220,0
20230728,152300,1110414890,13220,13220,13220,13220,0
20230728,152200,1110414890,13220,13220,13220,13220,0
20230728,152100,1110414890,13220,13220,13220,13220,0
20230728,152000,1110414890,13220,13220,13220,13220,0
20230728,151900,1110414890,13220,13220,13220,13220,121
20230728,151800,1108815270,13220,13210,13220,13210,286
20230728,151700,1105035860,13220,13190,13220,13190,99
20230728,151600,1103727380,13190,13220,13220,13190,764
20230728,151500,1093644970,13220,13230,13230,13220,291
20230728,151400,1089796950,13240,13240,13250,13240,102
20230728,151300,1088445980,13240,13240,13240,13240,11
20230728,151200,1088300340,13240,13250,13250,13240,2
20230728,151100,1088273850,13250,13250,13250,13250,8
20230728,151000,1088167850,13250,13250,13250,13250,90
20230728,150900,1086975350,13240,13260,13260,13240,838
20230728,150800,1075872320,13260,13270,13270,13260,413
20230728,150700,1070392410,13270,13270,13270,13270,0
20230728,150600,1070392410,13270,13270,13270,13260,824
20230728,150500,1059460980,13270,13270,13270,13270,3
20230728,150400,1059421170,13270,13260,13270,13260,412
20230728,150300,1053957050,13260,13260,13270,13260,407
20230728,150200,1048560090,13260,13270,13270,13260,16
20230728,150100,1048347780,13260,13260,13260,13260,30
20230728,150000,1047949980,13260,13270,13270,13260,159
20230728,145900,1045840800,13280,13280,13280,13280,643
20230728,145800,1037301760,13280,13270,13280,13270,220
20230728,145700,1034382340,13270,13270,13270,13270,484
20230728,145600,1027959660,13270,13270,13270,13270,45
20230728,145500,1027362510,13270,13270,13270,13260,1364
20230728,145400,1009262250,13270,13270,13270,13270,185
20230728,145300,1006807300,13260,13260,13260,13260,96
20230728,145200,1005534340,13260,13260,13260,13260,76
20230728,145100,1004526580,13260,13270,13270,13260,163
20230728,145000,1002365190,13260,13260,13260,13260,17
20230728,144900,1002139770,13260,13260,13260,13260,246
20230728,144800,998877810,13260,13260,13260,13260,12
20230728,144700,998718690,13260,13270,13270,13260,6
20230728,144600,998639120,13260,13260,13270,13260,456
20230728,144500,992590790,13250,13260,13260,13250,115
20230728,144400,991066840,13260,13260,13260,13260,239
20230728,144300,987897700,13260,13260,13260,13260,35
20230728,144200,987433600,13270,13270,13270,13270,252
20230728,144100,984089560,13270,13270,13270,13270,0
20230728,144000,984089560,13270,13270,13270,13270,53
20230728,143900,983386250,13280,13270,13280,13270,320
20230728,143800,979139800,13270,13270,13270,13270,0
20230728,143700,979139800,13270,13270,13270,13270,302
20230728,143600,975132260,13260,13260,13260,13260,171
20230728,143500,972864800,13270,13260,13270,13260,77
20230728,143400,971843770,13260,13260,13260,13260,0
20230728,143300,971843770,13260,13270,13270,13260,377
20230728,143200,966840990,13270,13270,13270,13270,246
20230728,143100,963576570,13270,13260,13270,13260,253
20230728,143000,960220760,13270,13270,13270,13270,0
20230728,142900,960220760,13270,13270,13270,13270,1
20230728,142800,960207490,13250,13240,13250,13240,194
20230728,142700,957637490,13240,13200,13240,13200,826
20230728,142600,946733280,13200,13200,13200,13200,188
20230728,142500,944251680,13200,13200,13200,13200,0
20230728,142400,944251680,13200,13200,13200,13200,0
20230728,142300,944251680,13200,13200,13200,13200,0
20230728,142200,944251680,13200,13200,13200,13200,0
20230728,142100,944251680,13200,13210,13210,13200,242
20230728,142000,941056240,13210,13250,13250,13210,496
20230728,141900,934492610,13240,13240,13240,13240,0
20230728,141800,934492610,13240,13240,13240,13240,61
20230728,141700,933684970,13240,13240,13240,13230,302
20230728,141600,929687490,13240,13240,13240,13240,100
20230728,141500,928363490,13230,13220,13230,13210,1513
20230728,141400,908354170,13220,13220,13220,13220,0
20230728,141300,908354170,13220,13190,13220,13190,197
20230728,141200,905754920,13200,13200,13200,13200,0
20230728,141100,905754920,13200,13200,13200,13200,37
20230728,141000,905266520,13200,13210,13210,13200,349
20230728,140900,900657220,13210,13210,13210,13210,0
20230728,140800,900657220,13210,13210,13210,13210,30
20230728,140700,900260920,13210,13210,13210,13210,70
20230728,140600,899336220,13200,13200,13200,13200,0
20230728,140500,899336220,13200,13200,13200,13200,14
20230728,140400,899151420,13210,13210,13210,13210,0
20230728,140300,899151420,13210,13210,13210,13210,0
20230728,140200,899151420,13210,13210,13210,13200,128
20230728,140100,897461310,13200,13200,13200,13200,189
20230728,140000,894966510,13200,13200,13200,13200,0
20230728,135900,894966510,13200,13200,13200,13200,0
20230728,135800,894966510,13200,13200,13200,13200,20
20230728,135700,894702510,13200,13200,13200,13200,0
20230728,135600,894702510,13200,13200,13200,13200,400
20230728,135500,889422510,13210,13210,13210,13210,0
20230728,135400,889422510,13210,13210,13210,13210,571
20230728,135300,881879600,13210,13210,13210,13210,55
20230728,135200,881153050,13200,13200,13200,13200,0
20230728,135100,881153050,13200,13200,13200,13200,0
20230728,135000,881153050,13200,13200,13200,13200,0
20230728,134900,881153050,13200,13210,13210,13200,25
20230728,134800,880822990,13200,13200,13200,13200,1
20230728,134700,880809790,13200,13200,13200,13200,105
20230728,134600,879423790,13200,13200,13200,13200,10
20230728,134500,879291790,13200,13200,13200,13200,3
20230728,134400,879252190,13200,13200,13200,13200,78
20230728,134300,878222590,13200,13200,13200,13200,0
20230728,134200,878222590,13200,13210,13210,13200,292
20230728,134100,874365670,13210,13210,13210,13210,479
20230728,134000,868038080,13210,13210,13210,13210,10
20230728,133900,867905980,13210,13210,13210,13210,0
20230728,133800,867905980,13210,13210,13210,13210,1
20230728,133700,867892770,13210,13210,13210,13210,50
20230728,133600,867232270,13200,13200,13200,13200,55
20230728,133500,866506270,13200,13210,13210,13200,127
20230728,133400,864828610,13210,13210,13210,13210,1
20230728,133300,864815400,13210,13200,13210,13200,350
20230728,133200,860194370,13200,13200,13200,13200,5
20230728,133100,860128370,13200,13200,13200,13200,0
20230728,133000,860128370,13200,13180,13200,13180,51
20230728,132900,859455780,13180,13170,13180,13170,199
20230728,132800,856833960,13160,13160,13160,13160,0
20230728,132700,856833960,13160,13160,13160,13160,0
20230728,132600,856833960,13160,13160,13160,13160,0
20230728,132500,856833960,13160,13160,13160,13160,476
20230728,132400,850569800,13160,13160,13160,13160,4
20230728,132300,850517160,13160,13160,13160,13160,5
20230728,132200,850451360,13190,13190,13190,13190,0
20230728,132100,850451360,13190,13190,13190,13190,10
20230728,132000,850319460,13160,13160,13180,13160,779
20230728,131900,840063480,13180,13190,13190,13180,39
20230728,131800,839549300,13190,13200,13210,13190,546
20230728,131700,832342830,13210,13190,13210,13190,19
20230728,131600,832091900,13200,13200,13200,13200,56
20230728,131500,831352700,13200,13190,13200,13190,520
20230728,131400,824490040,13190,13190,13190,13190,0
20230728,131300,824490040,13190,13190,13190,13190,20
20230728,131200,824226240,13200,13200,13200,13200,253
20230728,131100,820886640,13200,13200,13200,13200,116
20230728,131000,819355440,13200,13200,13200,13190,602
20230728,130900,811410050,13190,13260,13270,13190,1788
20230728,130800,787790100,13230,13250,13250,13230,131
20230728,130700,786054750,13250,13250,13250,13250,3
20230728,130600,786015000,13250,13280,13280,13250,285
20230728,130500,782230800,13280,13260,13280,13260,20
20230728,130400,781965260,13270,13280,13290,13270,174
20230728,130300,779655170,13280,13270,13280,13270,223
20230728,130200,776695950,13270,13230,13270,13230,70
20230728,130100,775768910,13270,13250,13270,13250,256
20230728,130000,772373520,13250,13240,13250,13230,574
20230728,125900,764775570,13240,13190,13240,13180,1921
20230728,125800,739383270,13190,13190,13190,13190,172
20230728,125700,737114590,13190,13190,13190,13190,0
20230728,125600,737114590,13190,13210,13210,13190,8
20230728,125500,737009030,13220,13180,13220,13180,566
20230728,125400,729548930,13200,13180,13200,13180,35
20230728,125300,729087030,13200,13200,13200,13200,112
20230728,125200,727608630,13200,13200,13200,13200,1
20230728,125100,727595430,13220,13220,13220,13220,0
20230728,125000,727595430,13220,13230,13230,13220,318
20230728,124900,723389470,13230,13230,13230,13230,210
20230728,124800,720611170,13240,13240,13240,13240,169
20230728,124700,718373610,13250,13250,13250,13250,373
20230728,124600,713431360,13250,13250,13250,13250,15
20230728,124500,713232610,13250,13250,13250,13250,302
20230728,124400,709231110,13270,13250,13270,13250,81
20230728,124300,708157840,13250,13250,13250,13250,25
20230728,124200,707826590,13250,13270,13270,13250,1048
20230728,124100,693928490,13290,13290,13290,13290,0
20230728,124000,693928490,13290,13250,13290,13250,596
20230728,123900,686009290,13250,13290,13290,13250,74
20230728,123800,685027620,13290,13290,13290,13290,85
20230728,123700,683897970,13300,13300,13300,13290,226
20230728,123600,680893250,13290,13290,13290,13280,223
20230728,123500,677929780,13300,13300,13300,13300,1
20230728,123400,677916480,13300,13230,13300,13230,2168
20230728,123300,649160390,13230,13220,13230,13220,184
20230728,123200,646727410,13220,13220,13220,13220,0
20230728,123100,646727410,13220,13200,13230,13200,1622
20230728,123000,625302980,13200,13200,13200,13200,963
20230728,122900,612591380,13190,13180,13190,13180,776
20230728,122800,602358910,13180,13180,13180,13180,95
20230728,122700,601106810,13170,13170,13170,13170,110
20230728,122600,599658110,13150,13150,13150,13150,50
20230728,122500,599000610,13150,13150,13150,13150,0
20230728,122400,599000610,13150,13150,13150,13150,51
20230728,122300,598329960,13180,13160,13180,13140,1003
20230728,122200,585134220,13160,13170,13170,13160,103
20230728,122100,583777800,13170,13170,13170,13170,228
20230728,122000,580775040,13180,13180,13180,13180,80
20230728,121900,579720640,13180,13180,13180,13180,252
20230728,121800,576399280,13180,13190,13190,13180,66
20230728,121700,575528770,13180,13190,13190,13180,11
20230728,121600,575383690,13190,13180,13190,13170,329
20230728,121500,571046460,13170,13190,13190,13170,78
20230728,121400,570017870,13190,13170,13190,13170,5
20230728,121300,569952000,13160,13160,13190,13160,514
20230728,121200,563177620,13150,13150,13150,13150,55
20230728,121100,562454370,13150,13120,13150,13120,795
20230728,121000,552003850,13120,13120,13120,13120,18
20230728,120900,551767690,13100,13100,13100,13100,55
20230728,120800,551047190,13100,13100,13100,13100,0
20230728,120700,551047190,13100,13100,13100,13100,30
20230728,120600,550654190,13110,13110,13130,13110,398
20230728,120500,545433590,13110,13090,13120,13090,1191
20230728,120400,529823380,13090,13090,13090,13090,217
20230728,120300,526982850,13090,13090,13090,13090,155
20230728,120200,524953900,13090,13090,13090,13090,98
20230728,120100,523671080,13090,13090,13090,13090,43
20230728,120000,523108210,13100,13100,13100,13100,240
20230728,115900,519964210,13100,13100,13100,13100,21
20230728,115800,519689110,13100,13100,13110,13080,631
20230728,115700,511423660,13080,13090,13100,13080,874
20230728,115600,499975250,13080,13080,13080,13080,1
20230728,115500,499962170,13080,13070,13080,13070,301
20230728,115400,496026850,13020,13020,13020,13020,20
20230728,115300,495766450,13070,13070,13070,13070,128
20230728,115200,494093490,13020,13020,13020,13020,0
20230728,115100,494093490,13020,13020,13020,13020,60
20230728,115000,493312290,13020,13020,13020,13020,30
20230728,114900,492921690,13060,13060,13060,13050,217
20230728,114800,490088840,13070,13020,13070,13020,677
20230728,114700,481250970,13030,13030,13030,13030,73
20230728,114600,480299780,13030,13030,13030,13030,94
20230728,114500,479074960,13030,13030,13030,13030,134
20230728,114400,477328940,13030,13040,13040,13030,627
20230728,114300,469154810,13040,13040,13040,13040,100
20230728,114200,467850810,13060,13060,13060,13060,1
20230728,114100,467837750,13040,13040,13040,13040,0
20230728,114000,467837750,13040,13070,13070,13040,153
20230728,113900,465839990,13070,13070,13070,13070,0
20230728,113800,465839990,13070,13030,13070,13030,168
20230728,113700,463644310,13030,13030,13030,13030,0
20230728,113600,463644310,13030,13040,13070,13030,57
20230728,113500,462901100,13040,13050,13080,13030,371
20230728,113400,458061780,13040,13020,13040,13020,276
20230728,113300,454464250,13020,13020,13020,13020,147
20230728,113200,452550310,13020,13010,13020,13010,7
20230728,113100,452459230,13010,13010,13010,13010,4
20230728,113000,452407190,12960,13000,13020,12960,530
20230728,112900,445516670,13000,12960,13000,12960,1870
20230728,112800,421211450,12960,12970,12990,12960,533
20230728,112700,414295320,12960,12910,12960,12910,4848
20230728,112600,351608950,12910,12910,12910,12910,40
20230728,112500,351092550,12900,12900,12900,12900,256
20230728,112400,347790150,12900,12920,12920,12900,10
20230728,112300,347661130,12920,12920,12920,12920,0
20230728,112200,347661130,12920,12910,12920,12910,53
20230728,112100,346976400,12910,12910,12910,12910,250
20230728,112000,343748900,12910,12910,12910,12910,100
20230728,111900,342457900,12910,12910,12910,12910,30
20230728,111800,342070600,12910,12910,12910,12910,0
20230728,111700,342070600,12910,12900,12910,12900,310
20230728,111600,338071500,12910,12910,12910,12910,15
20230728,111500,337877850,12920,12920,12920,12920,60
20230728,111400,337102650,12920,12910,12920,12910,223
20230728,111300,334221590,12920,12920,12920,12920,0
20230728,111200,334221590,12920,12920,12920,12920,39
20230728,111100,333717710,12920,12900,12920,12900,419
20230728,111000,328308610,12820,12820,12820,12820,2
20230728,110900,328282970,12820,12870,12870,12820,463
20230728,110800,322335610,12900,12880,12900,12870,23
20230728,110700,322039380,12900,12890,12900,12890,253
20230728,110600,318776130,12900,12900,12900,12900,0
20230728,110500,318776130,12900,12900,12900,12900,0
20230728,110400,318776130,12900,12890,12900,12890,252
20230728,110300,315525390,12900,12900,12900,12900,57
20230728,110200,314790090,12900,12900,12900,12900,5
20230728,110100,314725590,12930,12920,12930,12920,401
20230728,110000,309541460,12920,12870,12920,12870,2462
20230728,105900,277787480,12820,12820,12820,12820,0
20230728,105800,277787480,12820,12820,12820,12820,0
20230728,105700,277787480,12820,12820,12820,12820,15
20230728,105600,277595180,12820,12820,12820,12820,20
20230728,105500,277338780,12820,12820,12820,12820,0
20230728,105400,277338780,12820,12820,12820,12820,0
20230728,105300,277338780,12820,12820,12820,12820,0
20230728,105200,277338780,12820,12830,12830,12820,66
20230728,105100,276492330,12880,12880,12880,12880,0
20230728,105000,276492330,12880,12880,12880,12880,252
20230728,104900,273246570,12880,12820,12880,12820,31
20230728,104800,272849090,12820,12820,12820,12820,0
20230728,104700,272849090,12820,12820,12820,12820,29
20230728,104600,272477310,12830,12880,12880,12830,81
20230728,104500,271438030,12830,12830,12830,12830,384
20230728,104400,266511310,12830,12830,12830,12830,30
20230728,104300,266126410,12830,12830,12830,12830,386
20230728,104200,261174030,12830,12830,12830,12830,0
20230728,104100,261174030,12830,12820,12900,12820,1485
20230728,104000,242064700,12820,12800,12820,12800,25
20230728,103900,241744600,12800,12800,12800,12800,100
20230728,103800,240464600,12830,12830,12840,12830,169
20230728,103700,238296140,12840,12800,12840,12800,39
20230728,103600,237796420,12800,12800,12800,12800,0
20230728,103500,237796420,12800,12800,12800,12800,0
20230728,103400,237796420,12800,12790,12850,12790,1314
20230728,103300,220954120,12780,12780,12780,12780,20
20230728,103200,220698520,12780,12770,12790,12770,275
20230728,103100,217181990,12770,12770,12770,12770,54
20230728,103000,216492410,12770,12730,12770,12730,1303
20230728,102900,199885250,12720,12720,12720,12720,549
20230728,102800,192901970,12700,12680,12700,12680,190
20230728,102700,190490770,12660,12680,12680,12660,11
20230728,102600,190351310,12660,12660,12660,12660,301
20230728,102500,186540650,12660,12660,12660,12660,100
20230728,102400,185274650,12720,12720,12720,12720,0
20230728,102300,185274650,12720,12720,12720,12720,2
20230728,102200,185249210,12670,12720,12740,12670,258
20230728,102100,181963670,12740,12710,12740,12710,187
20230728,102000,179586560,12650,12650,12650,12650,1
20230728,101900,179573910,12710,12710,12710,12710,2040
20230728,101800,153645510,12710,12700,12710,12700,507
20230728,101700,147202270,12670,12670,12670,12670,2
20230728,101600,147176930,12710,12670,12710,12670,598
20230728,101500,139586820,12670,12550,12670,12550,2533
20230728,101400,107587630,12550,12550,12550,12550,0
20230728,101300,107587630,12550,12550,12550,12550,0
20230728,101200,107587630,12550,12530,12550,12530,85
20230728,101100,106521680,12530,12530,12530,12530,0
20230728,101000,106521680,12530,12530,12530,12530,0
20230728,100900,106521680,12530,12530,12530,12530,410
20230728,100800,101384380,12600,12600,12600,12600,1
20230728,100700,101371780,12530,12620,12620,12530,101
20230728,100600,100106160,12530,12650,12650,12530,1040
20230728,100500,86951960,12650,12500,12650,12500,1838
20230728,100400,63835110,12460,12500,12500,12460,779
20230728,100300,54113170,12500,12440,12500,12440,347
20230728,100200,49789900,12390,12390,12390,12390,30
20230728,100100,49418200,12390,12390,12390,12390,22
20230728,100000,49145620,12390,12380,12390,12380,102
20230728,095900,47882640,12350,12350,12350,12350,0
20230728,095800,47882640,12350,12350,12350,12350,0
20230728,095700,47882640,12350,12350,12350,12350,0
20230728,095600,47882640,12350,12350,12350,12350,0
20230728,095500,47882640,12350,12350,12350,12350,0
20230728,095400,47882640,12350,12330,12350,12330,407
20230728,095300,42862190,12330,12330,12330,12330,0
20230728,095200,42862190,12330,12330,12330,12330,0
20230728,095100,42862190,12330,12330,12330,12330,0
20230728,095000,42862190,12330,12330,12330,12330,0
20230728,094900,42862190,12330,12330,12330,12330,0
20230728,094800,42862190,12330,12330,12330,12330,0
20230728,094700,42862190,12330,12330,12330,12330,0
20230728,094600,42862190,12330,12330,12330,12330,0
20230728,094500,42862190,12330,12340,12340,12330,10
20230728,094400,42738880,12330,12330,12330,12330,0
20230728,094300,42738880,12330,12330,12330,12330,0
20230728,094200,42738880,12330,12330,12330,12330,0
20230728,094100,42738880,12330,12330,12330,12330,0
20230728,094000,42738880,12330,12330,12330,12330,0
20230728,093900,42738880,12330,12330,12330,12330,73
20230728,093800,41838790,12330,12330,12330,12330,17
20230728,093700,41629180,12320,12320,12320,12320,0
20230728,093600,41629180,12320,12320,12320,12320,0
20230728,093500,41629180,12320,12330,12330,12320,51
20230728,093400,41000360,12330,12340,12340,12330,334
20230728,093300,36879620,12340,12350,12350,12340,139
20230728,093200,35164350,12350,12350,12350,12350,2
20230728,093100,35139650,12350,12350,12350,12350,0
20230728,093000,35139650,12350,12350,12350,12350,0
20230728,092900,35139650,12350,12350,12350,12350,99
20230728,092800,33917000,12350,12350,12350,12350,0
20230728,092700,33917000,12350,12350,12350,12350,1
20230728,092600,33904650,12340,12340,12340,12340,1
20230728,092500,33892310,12340,12340,12340,12340,1
20230728,092400,33879970,12340,12340,12340,12340,0
20230728,092300,33879970,12340,12340,12340,12340,0
20230728,092200,33879970,12340,12340,12340,12340,355
20230728,092100,29499270,12330,12330,12330,12330,226
20230728,092000,26712690,12300,12300,12300,12300,293
20230728,091900,23108790,12330,12330,12330,12330,0
20230728,091800,23108790,12330,12330,12330,12330,77
20230728,091700,22159380,12300,12300,12300,12300,30
20230728,091600,21790380,12300,12300,12300,12300,2
20230728,091500,21765780,12320,12320,12320,12320,22
20230728,091400,21494740,12320,12320,12320,12320,0
20230728,091300,21494740,12320,12320,12320,12320,90
20230728,091200,20385940,12320,12320,12320,12320,111
20230728,091100,19018420,12330,12330,12330,12330,50
20230728,091000,18401920,12330,12330,12330,12330,30
20230728,090900,18032020,12330,12330,12330,12330,1
20230728,090800,18019690,12330,12290,12330,12290,269
20230728,090700,14706520,12240,12240,12240,12240,0
20230728,090600,14706520,12240,12240,12240,12240,200
20230728,090500,12258520,12180,12180,12180,12180,0
20230728,090400,12258520,12180,12180,12180,12180,103
20230728,090300,11003980,12130,12140,12140,12130,101
20230728,090200,9778340,12170,12170,12170,12170,0
20230728,090100,9778340,12170,12170,12170,12170,162
20230728,090000,7806800,12330,12100,12330,12100,645