KissMeData/199730/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,200900,212202960,14850,14850,14850,14850,610
20230728,200800,212202960,14850,14850,14850,14850,0
20230728,200700,212202960,14850,14850,14850,14850,0
20230728,200600,212202960,14850,14850,14850,14850,0
20230728,200500,212202960,14850,14850,14850,14850,0
20230728,200400,212202960,14850,14850,14850,14850,0
20230728,200300,212202960,14850,14850,14850,14850,0
20230728,200200,212202960,14850,14850,14850,14850,0
20230728,200100,212202960,14850,14850,14850,14850,0
20230728,200000,212202960,14850,14850,14850,14850,0
20230728,195900,212202960,14850,14850,14850,14850,0
20230728,195800,212202960,14850,14850,14850,14850,0
20230728,195700,212202960,14850,14850,14850,14850,0
20230728,195600,212202960,14850,14850,14850,14850,0
20230728,195500,212202960,14850,14850,14850,14850,0
20230728,195400,212202960,14850,14850,14850,14850,0
20230728,195300,212202960,14850,14850,14850,14850,0
20230728,195200,212202960,14850,14850,14850,14850,0
20230728,195100,212202960,14850,14850,14850,14850,0
20230728,195000,212202960,14850,14850,14850,14850,0
20230728,194900,212202960,14850,14850,14850,14850,0
20230728,194800,212202960,14850,14850,14850,14850,0
20230728,194700,212202960,14850,14850,14850,14850,0
20230728,194600,212202960,14850,14850,14850,14850,0
20230728,194500,212202960,14850,14850,14850,14850,0
20230728,194400,212202960,14850,14850,14850,14850,0
20230728,194300,212202960,14850,14850,14850,14850,0
20230728,194200,212202960,14850,14850,14850,14850,0
20230728,194100,212202960,14850,14850,14850,14850,0
20230728,194000,212202960,14850,14850,14850,14850,0
20230728,193900,212202960,14850,14850,14850,14850,610
20230728,193800,212202960,14850,14850,14850,14850,0
20230728,193700,212202960,14850,14850,14850,14850,0
20230728,193600,212202960,14850,14850,14850,14850,0
20230728,193500,212202960,14850,14850,14850,14850,0
20230728,193400,212202960,14850,14850,14850,14850,0
20230728,193300,212202960,14850,14850,14850,14850,0
20230728,193200,212202960,14850,14850,14850,14850,0
20230728,193100,212202960,14850,14850,14850,14850,0
20230728,193000,212202960,14850,14850,14850,14850,0
20230728,192900,212202960,14850,14850,14850,14850,0
20230728,192800,212202960,14850,14850,14850,14850,0
20230728,192700,212202960,14850,14850,14850,14850,0
20230728,192600,212202960,14850,14850,14850,14850,0
20230728,192500,212202960,14850,14850,14850,14850,0
20230728,192400,212202960,14850,14850,14850,14850,0
20230728,192300,212202960,14850,14850,14850,14850,0
20230728,192200,212202960,14850,14850,14850,14850,0
20230728,192100,212202960,14850,14850,14850,14850,0
20230728,192000,212202960,14850,14850,14850,14850,0
20230728,191900,212202960,14850,14850,14850,14850,0
20230728,191800,212202960,14850,14850,14850,14850,0
20230728,191700,212202960,14850,14850,14850,14850,0
20230728,191600,212202960,14850,14850,14850,14850,0
20230728,191500,212202960,14850,14850,14850,14850,0
20230728,191400,212202960,14850,14850,14850,14850,0
20230728,191300,212202960,14850,14850,14850,14850,0
20230728,191200,212202960,14850,14850,14850,14850,0
20230728,191100,212202960,14850,14850,14850,14850,0
20230728,191000,212202960,14850,14850,14850,14850,0
20230728,190900,212202960,14850,14850,14850,14850,610
20230728,190800,212202960,14850,14850,14850,14850,0
20230728,190700,212202960,14850,14850,14850,14850,0
20230728,190600,212202960,14850,14850,14850,14850,0
20230728,190500,212202960,14850,14850,14850,14850,0
20230728,190400,212202960,14850,14850,14850,14850,0
20230728,190300,212202960,14850,14850,14850,14850,0
20230728,190200,212202960,14850,14850,14850,14850,0
20230728,190100,212202960,14850,14850,14850,14850,0
20230728,190000,212202960,14850,14850,14850,14850,0
20230728,185900,212202960,14850,14850,14850,14850,0
20230728,185800,212202960,14850,14850,14850,14850,0
20230728,185700,212202960,14850,14850,14850,14850,0
20230728,185600,212202960,14850,14850,14850,14850,0
20230728,185500,212202960,14850,14850,14850,14850,0
20230728,185400,212202960,14850,14850,14850,14850,0
20230728,185300,212202960,14850,14850,14850,14850,0
20230728,185200,212202960,14850,14850,14850,14850,0
20230728,185100,212202960,14850,14850,14850,14850,0
20230728,185000,212202960,14850,14850,14850,14850,0
20230728,184900,212202960,14850,14850,14850,14850,0
20230728,184800,212202960,14850,14850,14850,14850,0
20230728,184700,212202960,14850,14850,14850,14850,0
20230728,184600,212202960,14850,14850,14850,14850,0
20230728,184500,212202960,14850,14850,14850,14850,0
20230728,184400,212202960,14850,14850,14850,14850,0
20230728,184300,212202960,14850,14850,14850,14850,0
20230728,184200,212202960,14850,14850,14850,14850,0
20230728,184100,212202960,14850,14850,14850,14850,0
20230728,184000,212202960,14850,14850,14850,14850,0
20230728,183900,212202960,14850,14850,14850,14850,610
20230728,183800,212202960,14850,14850,14850,14850,0
20230728,183700,212202960,14850,14850,14850,14850,0
20230728,183600,212202960,14850,14850,14850,14850,0
20230728,183500,212202960,14850,14850,14850,14850,0
20230728,183400,212202960,14850,14850,14850,14850,0
20230728,183300,212202960,14850,14850,14850,14850,0
20230728,183200,212202960,14850,14850,14850,14850,0
20230728,183100,212202960,14850,14850,14850,14850,0
20230728,183000,212202960,14850,14850,14850,14850,0
20230728,182900,212202960,14850,14850,14850,14850,0
20230728,182800,212202960,14850,14850,14850,14850,0
20230728,182700,212202960,14850,14850,14850,14850,0
20230728,182600,212202960,14850,14850,14850,14850,0
20230728,182500,212202960,14850,14850,14850,14850,0
20230728,182400,212202960,14850,14850,14850,14850,0
20230728,182300,212202960,14850,14850,14850,14850,0
20230728,182200,212202960,14850,14850,14850,14850,0
20230728,182100,212202960,14850,14850,14850,14850,0
20230728,182000,212202960,14850,14850,14850,14850,0
20230728,181900,212202960,14850,14850,14850,14850,0
20230728,181800,212202960,14850,14850,14850,14850,0
20230728,181700,212202960,14850,14850,14850,14850,0
20230728,181600,212202960,14850,14850,14850,14850,0
20230728,181500,212202960,14850,14850,14850,14850,0
20230728,181400,212202960,14850,14850,14850,14850,0
20230728,181300,212202960,14850,14850,14850,14850,0
20230728,181200,212202960,14850,14850,14850,14850,0
20230728,181100,212202960,14850,14850,14850,14850,0
20230728,181000,212202960,14850,14850,14850,14850,0
20230728,180900,212202960,14850,14850,14850,14850,610
20230728,180800,212202960,14850,14850,14850,14850,0
20230728,180700,212202960,14850,14850,14850,14850,0
20230728,180600,212202960,14850,14850,14850,14850,0
20230728,180500,212202960,14850,14850,14850,14850,0
20230728,180400,212202960,14850,14850,14850,14850,0
20230728,180300,212202960,14850,14850,14850,14850,0
20230728,180200,212202960,14850,14850,14850,14850,0
20230728,180100,212202960,14850,14850,14850,14850,0
20230728,180000,212202960,14850,14850,14850,14850,0
20230728,175900,212202960,14850,14850,14850,14850,0
20230728,175800,212202960,14850,14850,14850,14850,0
20230728,175700,212202960,14850,14850,14850,14850,0
20230728,175600,212202960,14850,14850,14850,14850,0
20230728,175500,212202960,14850,14850,14850,14850,0
20230728,175400,212202960,14850,14850,14850,14850,0
20230728,175300,212202960,14850,14850,14850,14850,0
20230728,175200,212202960,14850,14850,14850,14850,0
20230728,175100,212202960,14850,14850,14850,14850,0
20230728,175000,212202960,14850,14850,14850,14850,0
20230728,174900,212202960,14850,14850,14850,14850,0
20230728,174800,212202960,14850,14850,14850,14850,0
20230728,174700,212202960,14850,14850,14850,14850,0
20230728,174600,212202960,14850,14850,14850,14850,0
20230728,174500,212202960,14850,14850,14850,14850,0
20230728,174400,212202960,14850,14850,14850,14850,0
20230728,174300,212202960,14850,14850,14850,14850,0
20230728,174200,212202960,14850,14850,14850,14850,0
20230728,174100,212202960,14850,14850,14850,14850,0
20230728,174000,212202960,14850,14850,14850,14850,0
20230728,173900,212202960,14850,14850,14850,14850,610
20230728,173800,212202960,14850,14850,14850,14850,0
20230728,173700,212202960,14850,14850,14850,14850,0
20230728,173600,212202960,14850,14850,14850,14850,0
20230728,173500,212202960,14850,14850,14850,14850,0
20230728,173400,212202960,14850,14850,14850,14850,0
20230728,173300,212202960,14850,14850,14850,14850,0
20230728,173200,212202960,14850,14850,14850,14850,0
20230728,173100,212202960,14850,14850,14850,14850,0
20230728,173000,212202960,14850,14850,14850,14850,0
20230728,172900,212202960,14850,14850,14850,14850,0
20230728,172800,212202960,14850,14850,14850,14850,0
20230728,172700,212202960,14850,14850,14850,14850,0
20230728,172600,212202960,14850,14850,14850,14850,0
20230728,172500,212202960,14850,14850,14850,14850,0
20230728,172400,212202960,14850,14850,14850,14850,0
20230728,172300,212202960,14850,14850,14850,14850,0
20230728,172200,212202960,14850,14850,14850,14850,0
20230728,172100,212202960,14850,14850,14850,14850,0
20230728,172000,212202960,14850,14850,14850,14850,0
20230728,171900,212202960,14850,14850,14850,14850,0
20230728,171800,212202960,14850,14850,14850,14850,0
20230728,171700,212202960,14850,14850,14850,14850,0
20230728,171600,212202960,14850,14850,14850,14850,0
20230728,171500,212202960,14850,14850,14850,14850,0
20230728,171400,212202960,14850,14850,14850,14850,0
20230728,171300,212202960,14850,14850,14850,14850,0
20230728,171200,212202960,14850,14850,14850,14850,0
20230728,171100,212202960,14850,14850,14850,14850,0
20230728,171000,212202960,14850,14850,14850,14850,0
20230728,170900,212202960,14850,14850,14850,14850,610
20230728,170800,212202960,14850,14850,14850,14850,0
20230728,170700,212202960,14850,14850,14850,14850,0
20230728,170600,212202960,14850,14850,14850,14850,0
20230728,170500,212202960,14850,14850,14850,14850,0
20230728,170400,212202960,14850,14850,14850,14850,0
20230728,170300,212202960,14850,14850,14850,14850,0
20230728,170200,212202960,14850,14850,14850,14850,0
20230728,170100,212202960,14850,14850,14850,14850,0
20230728,170000,212202960,14850,14850,14850,14850,0
20230728,165900,212202960,14850,14850,14850,14850,0
20230728,165800,212202960,14850,14850,14850,14850,0
20230728,165700,212202960,14850,14850,14850,14850,0
20230728,165600,212202960,14850,14850,14850,14850,0
20230728,165500,212202960,14850,14850,14850,14850,0
20230728,165400,212202960,14850,14850,14850,14850,0
20230728,165300,212202960,14850,14850,14850,14850,0
20230728,165200,212202960,14850,14850,14850,14850,0
20230728,165100,212202960,14850,14850,14850,14850,0
20230728,165000,212202960,14850,14850,14850,14850,0
20230728,164900,212202960,14850,14850,14850,14850,0
20230728,164800,212202960,14850,14850,14850,14850,0
20230728,164700,212202960,14850,14850,14850,14850,0
20230728,164600,212202960,14850,14850,14850,14850,0
20230728,164500,212202960,14850,14850,14850,14850,0
20230728,164400,212202960,14850,14850,14850,14850,0
20230728,164300,212202960,14850,14850,14850,14850,0
20230728,164200,212202960,14850,14850,14850,14850,0
20230728,164100,212202960,14850,14850,14850,14850,0
20230728,164000,212202960,14850,14850,14850,14850,0
20230728,163900,212202960,14850,14850,14850,14850,610
20230728,163800,212202960,14850,14850,14850,14850,0
20230728,163700,212202960,14850,14850,14850,14850,0
20230728,163600,212202960,14850,14850,14850,14850,0
20230728,163500,212202960,14850,14850,14850,14850,0
20230728,163400,212202960,14850,14850,14850,14850,0
20230728,163300,212202960,14850,14850,14850,14850,0
20230728,163200,212202960,14850,14850,14850,14850,0
20230728,163100,212202960,14850,14850,14850,14850,0
20230728,163000,212202960,14850,14850,14850,14850,0
20230728,162900,212202960,14850,14850,14850,14850,0
20230728,162800,212202960,14850,14850,14850,14850,0
20230728,162700,212202960,14850,14850,14850,14850,0
20230728,162600,212202960,14850,14850,14850,14850,0
20230728,162500,212202960,14850,14850,14850,14850,0
20230728,162400,212202960,14850,14850,14850,14850,0
20230728,162300,212202960,14850,14850,14850,14850,0
20230728,162200,212202960,14850,14850,14850,14850,0
20230728,162100,212202960,14850,14850,14850,14850,0
20230728,162000,212202960,14850,14850,14850,14850,0
20230728,161900,212202960,14850,14850,14850,14850,0
20230728,161800,212202960,14850,14850,14850,14850,0
20230728,161700,212202960,14850,14850,14850,14850,0
20230728,161600,212202960,14850,14850,14850,14850,0
20230728,161500,212202960,14850,14850,14850,14850,0
20230728,161400,212202960,14850,14850,14850,14850,0
20230728,161300,212202960,14850,14850,14850,14850,0
20230728,161200,212202960,14850,14850,14850,14850,0
20230728,161100,212202960,14850,14850,14850,14850,0
20230728,161000,212202960,14850,14850,14850,14850,0
20230728,160900,212202960,14850,14850,14850,14850,610
20230728,160800,212202960,14850,14850,14850,14850,0
20230728,160700,212202960,14850,14850,14850,14850,0
20230728,160600,212202960,14850,14850,14850,14850,0
20230728,160500,212202960,14850,14850,14850,14850,0
20230728,160400,212202960,14850,14850,14850,14850,0
20230728,160300,212202960,14850,14850,14850,14850,0
20230728,160200,212202960,14850,14850,14850,14850,0
20230728,160100,212202960,14850,14850,14850,14850,0
20230728,160000,212202960,14850,14850,14850,14850,0
20230728,155900,212202960,14850,14850,14850,14850,0
20230728,155800,212202960,14850,14850,14850,14850,0
20230728,155700,212202960,14850,14850,14850,14850,0
20230728,155600,212202960,14850,14850,14850,14850,0
20230728,155500,212202960,14850,14850,14850,14850,0
20230728,155400,212202960,14850,14850,14850,14850,0
20230728,155300,212202960,14850,14850,14850,14850,0
20230728,155200,212202960,14850,14850,14850,14850,0
20230728,155100,212202960,14850,14850,14850,14850,0
20230728,155000,212202960,14850,14850,14850,14850,0
20230728,154900,212202960,14850,14850,14850,14850,0
20230728,154800,212202960,14850,14850,14850,14850,0
20230728,154700,212202960,14850,14850,14850,14850,0
20230728,154600,212202960,14850,14850,14850,14850,0
20230728,154500,212202960,14850,14850,14850,14850,0
20230728,154400,212202960,14850,14850,14850,14850,0
20230728,154300,212202960,14850,14850,14850,14850,0
20230728,154200,212202960,14850,14850,14850,14850,0
20230728,154100,212202960,14850,14850,14850,14850,0
20230728,154000,212202960,14850,14850,14850,14850,0
20230728,153900,212202960,14850,14850,14850,14850,610
20230728,153800,212202960,14850,14850,14850,14850,0
20230728,153700,212202960,14850,14850,14850,14850,0
20230728,153600,212202960,14850,14850,14850,14850,0
20230728,153500,212202960,14850,14850,14850,14850,0
20230728,153400,212202960,14850,14850,14850,14850,0
20230728,153300,212202960,14850,14850,14850,14850,0
20230728,153200,212202960,14850,14850,14850,14850,0
20230728,153100,212202960,14850,14850,14850,14850,0
20230728,153000,212202960,14850,14850,14850,14850,610
20230728,152900,203144460,14950,14950,14950,14950,0
20230728,152800,203144460,14950,14950,14950,14950,0
20230728,152700,203144460,14950,14950,14950,14950,0
20230728,152600,203144460,14950,14950,14950,14950,0
20230728,152500,203144460,14950,14950,14950,14950,0
20230728,152400,203144460,14950,14950,14950,14950,0
20230728,152300,203144460,14950,14950,14950,14950,0
20230728,152200,203144460,14950,14950,14950,14950,0
20230728,152100,203144460,14950,14950,14950,14950,0
20230728,152000,203144460,14950,14950,14950,14950,0
20230728,151900,203144460,14950,14950,14950,14950,0
20230728,151800,203144460,14950,14950,14950,14950,0
20230728,151700,203144460,14950,14950,14950,14950,0
20230728,151600,203144460,14950,14890,14950,14870,31
20230728,151500,202682960,14950,14950,14950,14950,0
20230728,151400,202682960,14950,14950,14950,14950,0
20230728,151300,202682960,14950,14950,14950,14950,0
20230728,151200,202682960,14950,14950,14950,14950,0
20230728,151100,202682960,14950,14950,14950,14950,0
20230728,151000,202682960,14950,14950,14950,14950,0
20230728,150900,202682960,14950,14950,14950,14950,0
20230728,150800,202682960,14950,14940,14950,14940,5
20230728,150700,202608230,14870,14900,14900,14870,21
20230728,150600,202295360,14900,14900,14900,14900,0
20230728,150500,202295360,14900,14900,14900,14900,0
20230728,150400,202295360,14900,14900,14900,14900,1
20230728,150300,202280460,14870,14870,14870,14870,0
20230728,150200,202280460,14870,14870,14900,14870,50
20230728,150100,201536930,14900,14900,14900,14900,0
20230728,150000,201536930,14900,14900,14900,14900,129
20230728,145900,199614830,14950,14950,14950,14950,0
20230728,145800,199614830,14950,14950,14950,14950,0
20230728,145700,199614830,14950,14950,14950,14950,0
20230728,145600,199614830,14950,14870,14950,14870,12
20230728,145500,199436310,14950,14950,14950,14950,1
20230728,145400,199421360,14950,14950,14950,14950,1
20230728,145300,199406410,14940,14940,14940,14940,0
20230728,145200,199406410,14940,14940,14940,14940,0
20230728,145100,199406410,14940,14940,14940,14940,1
20230728,145000,199391470,14950,14950,14950,14950,0
20230728,144900,199391470,14950,14950,14950,14950,0
20230728,144800,199391470,14950,14950,14950,14950,0
20230728,144700,199391470,14950,14950,14950,14950,0
20230728,144600,199391470,14950,14950,14950,14950,1
20230728,144500,199376520,14850,14850,14850,14850,85
20230728,144400,198114270,14850,14860,14860,14850,4
20230728,144300,198054840,14880,14880,14880,14880,0
20230728,144200,198054840,14880,14880,14880,14880,143
20230728,144100,195927000,14880,14890,14890,14880,4
20230728,144000,195867470,14890,14890,14890,14890,0
20230728,143900,195867470,14890,14890,14890,14890,7
20230728,143800,195763240,14890,14890,14890,14890,70
20230728,143700,194720940,14900,14940,14940,14900,50
20230728,143600,193975860,14950,14950,14950,14950,11
20230728,143500,193811410,14900,14900,14900,14900,0
20230728,143400,193811410,14900,14900,14900,14900,0
20230728,143300,193811410,14900,14900,14900,14900,0
20230728,143200,193811410,14900,14900,14900,14900,0
20230728,143100,193811410,14900,14900,14900,14900,0
20230728,143000,193811410,14900,14900,14900,14900,11
20230728,142900,193647510,14900,14910,14910,14900,67
20230728,142800,192649190,14930,14930,14930,14930,0
20230728,142700,192649190,14930,14930,14930,14930,0
20230728,142600,192649190,14930,14930,14930,14930,0
20230728,142500,192649190,14930,14930,14930,14930,0
20230728,142400,192649190,14930,14930,14930,14930,5
20230728,142300,192574540,14910,14910,14910,14910,0
20230728,142200,192574540,14910,14910,14910,14910,0
20230728,142100,192574540,14910,14910,14910,14910,14
20230728,142000,192365800,14910,14920,14920,14910,29
20230728,141900,191933340,14910,14910,14910,14910,0
20230728,141800,191933340,14910,14910,14910,14910,0
20230728,141700,191933340,14910,14910,14910,14910,0
20230728,141600,191933340,14910,14990,14990,14910,12
20230728,141500,191753940,14910,14940,14940,14900,771
20230728,141400,180247600,14990,14990,14990,14990,0
20230728,141300,180247600,14990,14990,14990,14990,0
20230728,141200,180247600,14990,14990,14990,14990,0
20230728,141100,180247600,14990,14990,14990,14990,35
20230728,141000,179722950,14990,14980,14990,14940,12
20230728,140900,179543580,14970,14960,14970,14960,2
20230728,140800,179513650,14940,14940,14940,14940,0
20230728,140700,179513650,14940,14940,14940,14940,5
20230728,140600,179438950,14940,14940,14940,14940,2
20230728,140500,179409070,14980,14980,14980,14980,0
20230728,140400,179409070,14980,14980,14980,14980,14
20230728,140300,179199350,14950,14950,14950,14950,50
20230728,140200,178451850,14960,14960,14960,14960,250
20230728,140100,174711850,14960,14960,14960,14960,0
20230728,140000,174711850,14960,14960,14960,14960,0
20230728,135900,174711850,14960,14960,14960,14960,1
20230728,135800,174696890,14970,14970,14970,14970,0
20230728,135700,174696890,14970,14970,14970,14970,0
20230728,135600,174696890,14970,14970,14970,14970,144
20230728,135500,172541210,14960,14960,14960,14960,6
20230728,135400,172451450,15030,15030,15030,15030,0
20230728,135300,172451450,15030,15030,15030,15030,0
20230728,135200,172451450,15030,15030,15030,15030,0
20230728,135100,172451450,15030,15030,15030,15030,0
20230728,135000,172451450,15030,15030,15030,15030,0
20230728,134900,172451450,15030,15030,15030,15030,0
20230728,134800,172451450,15030,15030,15030,15030,0
20230728,134700,172451450,15030,15030,15030,15030,0
20230728,134600,172451450,15030,15030,15030,15030,0
20230728,134500,172451450,15030,15030,15030,15030,3
20230728,134400,172406360,15030,15030,15030,15030,1
20230728,134300,172391330,14960,14960,14960,14960,0
20230728,134200,172391330,14960,14980,14980,14960,10
20230728,134100,172241620,15030,15030,15030,15030,0
20230728,134000,172241620,15030,15010,15030,15010,11
20230728,133900,172076400,14980,14980,14980,14980,5
20230728,133800,172001500,14980,14980,14980,14980,0
20230728,133700,172001500,14980,14980,14980,14980,0
20230728,133600,172001500,14980,14980,14980,14980,0
20230728,133500,172001500,14980,14980,14980,14980,1
20230728,133400,171986520,14980,14980,14980,14980,3
20230728,133300,171941580,14980,14980,14980,14980,28
20230728,133200,171522140,14970,14980,14980,14970,41
20230728,133100,170908160,14970,14970,14970,14970,51
20230728,133000,170144690,14970,14970,14970,14970,2
20230728,132900,170114750,14980,14980,14980,14980,32
20230728,132800,169635390,14980,14980,14980,14980,4
20230728,132700,169575470,14990,14990,15000,14990,20
20230728,132600,169275660,14990,14990,14990,14990,1
20230728,132500,169260670,15000,15000,15000,15000,5
20230728,132400,169185670,15000,15000,15000,15000,57
20230728,132300,168330670,15000,15000,15000,15000,12
20230728,132200,168150670,15030,15030,15030,15030,0
20230728,132100,168150670,15030,15030,15030,15030,1
20230728,132000,168135640,15040,15040,15040,15040,0
20230728,131900,168135640,15040,15040,15040,15040,0
20230728,131800,168135640,15040,15040,15040,15040,0
20230728,131700,168135640,15040,15040,15040,15040,1
20230728,131600,168120600,15040,15040,15040,15040,1
20230728,131500,168105560,15000,15000,15000,15000,0
20230728,131400,168105560,15000,15000,15000,15000,0
20230728,131300,168105560,15000,15000,15000,15000,250
20230728,131200,164355560,15050,15050,15050,15050,0
20230728,131100,164355560,15050,15050,15050,15050,0
20230728,131000,164355560,15050,15050,15050,15050,0
20230728,130900,164355560,15050,15050,15050,15050,0
20230728,130800,164355560,15050,15040,15050,15040,2
20230728,130700,164325470,15000,15000,15000,15000,0
20230728,130600,164325470,15000,15000,15000,15000,0
20230728,130500,164325470,15000,15000,15000,15000,10
20230728,130400,164175470,15040,15000,15040,15000,2
20230728,130300,164145430,15060,15060,15060,15060,0
20230728,130200,164145430,15060,15060,15060,15060,0
20230728,130100,164145430,15060,14980,15060,14980,10
20230728,130000,163995550,14980,14980,14980,14980,0
20230728,125900,163995550,14980,15060,15060,14980,38
20230728,125800,163423670,15060,15060,15060,15060,1
20230728,125700,163408610,14990,14990,14990,14990,10
20230728,125600,163258710,15070,15070,15070,15070,0
20230728,125500,163258710,15070,15070,15070,15070,0
20230728,125400,163258710,15070,15070,15070,15070,0
20230728,125300,163258710,15070,15070,15070,15070,0
20230728,125200,163258710,15070,15070,15070,15070,0
20230728,125100,163258710,15070,14990,15070,14990,15
20230728,125000,163033470,15010,15010,15010,15010,1
20230728,124900,163018460,15010,15010,15010,15010,0
20230728,124800,163018460,15010,15010,15010,15010,6
20230728,124700,162928400,15010,15010,15010,15010,75
20230728,124600,161802650,15010,15040,15040,15010,6
20230728,124500,161712440,15070,15070,15070,15070,0
20230728,124400,161712440,15070,15070,15070,15070,0
20230728,124300,161712440,15070,15070,15070,15070,0
20230728,124200,161712440,15070,15070,15070,15070,0
20230728,124100,161712440,15070,15070,15070,15070,0
20230728,124000,161712440,15070,15070,15070,15070,0
20230728,123900,161712440,15070,15070,15070,15070,0
20230728,123800,161712440,15070,15070,15070,15070,1
20230728,123700,161697370,15070,15070,15070,15070,0
20230728,123600,161697370,15070,15070,15070,15070,13
20230728,123500,161501460,15080,15080,15080,15080,1
20230728,123400,161486380,15080,15070,15080,15070,121
20230728,123300,159661950,15070,15070,15070,15070,300
20230728,123200,155140950,15070,15070,15070,15070,20
20230728,123100,154839550,15080,15080,15080,15080,5
20230728,123000,154764150,15070,15070,15070,15070,34
20230728,122900,154251770,15070,15070,15070,15070,0
20230728,122800,154251770,15070,15070,15070,15070,10
20230728,122700,154101070,15080,15080,15080,15080,0
20230728,122600,154101070,15080,15080,15080,15080,0
20230728,122500,154101070,15080,15080,15080,15080,0
20230728,122400,154101070,15080,15080,15080,15080,0
20230728,122300,154101070,15080,15050,15080,15050,122
20230728,122200,152263270,15040,15020,15040,15020,119
20230728,122100,150473940,15010,15010,15010,15010,50
20230728,122000,149723440,15010,14990,15010,14970,557
20230728,121900,141367670,14990,14990,14990,14990,2
20230728,121800,141337690,14970,14970,14970,14970,0
20230728,121700,141337690,14970,14970,14970,14970,0
20230728,121600,141337690,14970,14970,14970,14970,11
20230728,121500,141173020,14990,14980,14990,14980,78
20230728,121400,140004150,14970,14970,14970,14970,10
20230728,121300,139854450,14950,14920,14950,14920,90
20230728,121200,138509260,14920,14920,14920,14920,40
20230728,121100,137912460,14940,14940,14940,14940,0
20230728,121000,137912460,14940,14940,14940,14940,0
20230728,120900,137912460,14940,14940,14940,14940,0
20230728,120800,137912460,14940,14940,14940,14940,0
20230728,120700,137912460,14940,14940,14940,14940,0
20230728,120600,137912460,14940,14940,14940,14940,0
20230728,120500,137912460,14940,14940,14940,14940,0
20230728,120400,137912460,14940,14940,14940,14940,1
20230728,120300,137897520,14940,14940,14940,14940,3
20230728,120200,137852700,14940,14940,14940,14940,1
20230728,120100,137837760,14900,14900,14900,14900,0
20230728,120000,137837760,14900,14900,14900,14900,0
20230728,115900,137837760,14900,14900,14900,14900,0
20230728,115800,137837760,14900,14900,14900,14900,0
20230728,115700,137837760,14900,14900,14900,14900,0
20230728,115600,137837760,14900,14900,14900,14900,0
20230728,115500,137837760,14900,14900,14900,14900,0
20230728,115400,137837760,14900,14900,14900,14900,2
20230728,115300,137807960,14900,14900,14900,14900,0
20230728,115200,137807960,14900,14900,14900,14900,0
20230728,115100,137807960,14900,14900,14900,14900,0
20230728,115000,137807960,14900,14900,14900,14900,0
20230728,114900,137807960,14900,14940,14940,14900,50
20230728,114800,137061720,14980,14980,14980,14980,0
20230728,114700,137061720,14980,14980,14980,14980,0
20230728,114600,137061720,14980,14980,14980,14980,1
20230728,114500,137046740,14990,14990,14990,14990,0
20230728,114400,137046740,14990,14990,14990,14990,9
20230728,114300,136911830,14990,14990,14990,14990,0
20230728,114200,136911830,14990,14990,14990,14990,0
20230728,114100,136911830,14990,14990,14990,14990,0
20230728,114000,136911830,14990,14990,14990,14990,2
20230728,113900,136881850,14950,14950,14950,14950,0
20230728,113800,136881850,14950,14950,14950,14950,2
20230728,113700,136851950,14950,14950,14950,14950,10
20230728,113600,136702450,14950,14950,14950,14950,0
20230728,113500,136702450,14950,14950,14950,14950,305
20230728,113400,132142700,14950,14950,14950,14950,1
20230728,113300,132127750,14950,14950,14950,14950,0
20230728,113200,132127750,14950,14950,14950,14950,0
20230728,113100,132127750,14950,14950,14950,14950,0
20230728,113000,132127750,14950,14970,14970,14950,100
20230728,112900,130632490,15010,15010,15010,15010,0
20230728,112800,130632490,15010,15010,15010,15010,0
20230728,112700,130632490,15010,15010,15010,15010,0
20230728,112600,130632490,15010,15010,15010,15010,0
20230728,112500,130632490,15010,15010,15010,15010,0
20230728,112400,130632490,15010,15010,15010,15010,0
20230728,112300,130632490,15010,15000,15010,15000,64
20230728,112200,129671870,15000,15000,15000,15000,0
20230728,112100,129671870,15000,15000,15000,15000,0
20230728,112000,129671870,15000,15000,15000,15000,0
20230728,111900,129671870,15000,14990,15000,14990,50
20230728,111800,128922070,15010,15010,15010,15010,0
20230728,111700,128922070,15010,15010,15010,15010,0
20230728,111600,128922070,15010,15010,15010,15010,0
20230728,111500,128922070,15010,15010,15010,15010,1
20230728,111400,128907060,15010,15000,15010,15000,27
20230728,111300,128501960,14990,14990,14990,14990,0
20230728,111200,128501960,14990,14990,14990,14990,15
20230728,111100,128277110,14980,14980,14980,14980,399
20230728,111000,122300090,14980,14970,14980,14970,70
20230728,110900,121252040,14970,14970,14970,14970,0
20230728,110800,121252040,14970,14970,14970,14970,0
20230728,110700,121252040,14970,14970,14970,14970,0
20230728,110600,121252040,14970,14960,14970,14940,67
20230728,110500,120249640,14950,14950,14950,14950,14
20230728,110400,120040340,14940,14940,14940,14940,0
20230728,110300,120040340,14940,14950,14950,14940,3
20230728,110200,119995510,14940,14940,14940,14940,0
20230728,110100,119995510,14940,14940,14940,14940,36
20230728,110000,119457670,14940,14930,14940,14930,15
20230728,105900,119233620,14930,14930,14930,14930,41
20230728,105800,118621490,14920,14920,14920,14920,0
20230728,105700,118621490,14920,14920,14920,14920,25
20230728,105600,118248490,14910,14920,14920,14910,16
20230728,105500,118009820,14930,14930,14930,14930,0
20230728,105400,118009820,14930,14930,14930,14930,0
20230728,105300,118009820,14930,14930,14930,14930,11
20230728,105200,117845590,14940,14940,14940,14940,5
20230728,105100,117770890,14940,14950,14950,14940,10
20230728,105000,117621440,14950,14950,14950,14950,5
20230728,104900,117546690,14960,14960,14960,14960,80
20230728,104800,116349890,14960,14960,14960,14960,5
20230728,104700,116275090,14980,14980,14980,14980,0
20230728,104600,116275090,14980,14980,14980,14980,0
20230728,104500,116275090,14980,14980,14980,14980,0
20230728,104400,116275090,14980,14970,14980,14970,10
20230728,104300,116125310,14980,14980,14980,14980,5
20230728,104200,116050410,14980,15000,15000,14980,7
20230728,104100,115945510,15000,15000,15000,15000,26
20230728,104000,115555510,15000,15010,15010,15000,16
20230728,103900,115315450,15000,14960,15000,14960,471
20230728,103800,108257130,14960,14960,14960,14960,8
20230728,103700,108137450,14960,14960,14960,14960,5
20230728,103600,108062650,14950,14940,14950,14940,5
20230728,103500,107987920,14960,14950,14960,14950,9
20230728,103400,107853350,14960,14960,14960,14960,1
20230728,103300,107838390,14960,14960,14970,14960,215
20230728,103200,104621940,14970,14970,14970,14970,10
20230728,103100,104472240,14970,14970,14970,14970,0
20230728,103000,104472240,14970,14960,14970,14960,27
20230728,102900,104068260,14960,14950,14960,14950,12
20230728,102800,103888790,14910,14950,14950,14910,19
20230728,102700,103605150,14940,14940,14940,14940,6
20230728,102600,103515510,14950,14950,14950,14950,0
20230728,102500,103515510,14950,14950,14950,14950,5
20230728,102400,103440760,14900,14900,14900,14900,205
20230728,102300,100386260,14900,14900,14900,14900,5
20230728,102200,100311760,14900,14900,14900,14900,26
20230728,102100,99924360,14880,14910,14910,14880,27
20230728,102000,99522050,14930,14950,14950,14930,100
20230728,101900,98028900,14960,14960,14960,14960,5
20230728,101800,97954100,14960,14950,14960,14950,94
20230728,101700,96548750,14940,14930,14940,14930,69
20230728,101600,95518310,14930,14930,14930,14930,0
20230728,101500,95518310,14930,14930,14930,14930,9
20230728,101400,95383940,14940,14950,14950,14940,23
20230728,101300,95040220,14950,14960,14960,14950,56
20230728,101200,94202970,14950,14930,14950,14930,289
20230728,101100,89885290,14920,14900,14920,14900,78
20230728,101000,88721850,14910,14910,14910,14910,3
20230728,100900,88677120,14900,14910,14910,14900,10
20230728,100800,88528070,14890,14890,14890,14890,0
20230728,100700,88528070,14890,14890,14890,14890,2
20230728,100600,88498290,14880,14900,14900,14880,224
20230728,100500,85160730,14930,14930,14930,14930,6
20230728,100400,85071150,14930,14930,14930,14930,15
20230728,100300,84847200,14930,14930,14930,14930,100
20230728,100200,83354200,14930,14920,14930,14920,12
20230728,100100,83175150,14930,14900,14930,14900,225
20230728,100000,79819280,14890,14880,14890,14880,101
20230728,095900,78316010,14880,14880,14880,14880,5
20230728,095800,78241610,14880,14880,14880,14880,38
20230728,095700,77676170,14880,14880,14880,14880,5
20230728,095600,77601770,14890,14890,14890,14890,5
20230728,095500,77527320,14890,14890,14890,14890,1
20230728,095400,77512430,14890,14870,14890,14870,20
20230728,095300,77214930,14870,14870,14870,14870,0
20230728,095200,77214930,14870,14870,14870,14870,0
20230728,095100,77214930,14870,14870,14870,14870,1
20230728,095000,77200060,14880,14880,14880,14880,5
20230728,094900,77125660,14880,14880,14880,14880,5
20230728,094800,77051260,14880,14880,14880,14880,15
20230728,094700,76828060,14880,14880,14880,14880,5
20230728,094600,76753660,14890,14900,14900,14890,10
20230728,094500,76604710,14900,14900,14900,14900,10
20230728,094400,76455710,14900,14900,14900,14900,0
20230728,094300,76455710,14900,14910,14910,14900,272
20230728,094200,72402860,14900,14890,14900,14890,57
20230728,094100,71553720,14890,14870,14890,14870,125
20230728,094000,69694870,14900,14860,14900,14860,620
20230728,093900,60477190,14850,14810,14850,14810,634
20230728,093800,51064650,14810,14810,14810,14810,5
20230728,093700,50990600,14810,14790,14810,14790,7
20230728,093600,50887050,14810,14810,14810,14810,0
20230728,093500,50887050,14810,14810,14810,14810,10
20230728,093400,50738950,14820,14830,14830,14820,10
20230728,093300,50590700,14810,14820,14820,14810,19
20230728,093200,50309260,14830,14830,14830,14830,5
20230728,093100,50235110,14810,14810,14810,14810,0
20230728,093000,50235110,14810,14820,14820,14810,112
20230728,092900,48575340,14830,14830,14830,14810,11
20230728,092800,48412320,14840,14840,14840,14840,5
20230728,092700,48338120,14830,14850,14850,14830,160
20230728,092600,45962900,14850,14840,14850,14840,26
20230728,092500,45576960,14840,14840,14840,14840,15
20230728,092400,45354360,14840,14830,14840,14830,145
20230728,092300,43203510,14830,14820,14830,14820,16
20230728,092200,42966340,14810,14790,14810,14790,37
20230728,092100,42418450,14810,14810,14810,14810,24
20230728,092000,42063010,14810,14800,14810,14800,70
20230728,091900,41026960,14760,14760,14760,14760,0
20230728,091800,41026960,14760,14800,14800,14760,7
20230728,091700,40923440,14750,14750,14750,14750,338
20230728,091600,35937940,14810,14730,14810,14730,17
20230728,091500,35687130,14800,14800,14800,14800,0
20230728,091400,35687130,14800,14760,14800,14760,483
20230728,091300,28552630,14670,14680,14680,14670,115
20230728,091200,26864920,14680,14760,14760,14680,7
20230728,091100,26761760,14760,14760,14760,14760,0
20230728,091000,26761760,14760,14760,14760,14760,0
20230728,090900,26761760,14760,14650,14760,14640,134
20230728,090800,24798820,14770,14690,14770,14690,280
20230728,090700,20665540,14680,14520,14680,14510,170
20230728,090600,18183190,14480,14490,14490,14480,958
20230728,090500,4301790,14490,14500,14500,14490,10
20230728,090400,4156880,14490,14500,14500,14490,21
20230728,090300,3852580,14450,14450,14450,14450,60
20230728,090200,2985580,14450,14610,14610,14430,117
20230728,090100,1286610,14610,14610,14610,14610,13
20230728,090000,1096680,14430,14430,14430,14430,76