KissMeData/220180/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201500,251850025,3330,3330,3330,3330,5650
20230728,201400,251850025,3330,3330,3330,3330,0
20230728,201300,251850025,3330,3330,3330,3330,0
20230728,201200,251850025,3330,3330,3330,3330,0
20230728,201100,251850025,3330,3330,3330,3330,0
20230728,201000,251850025,3330,3330,3330,3330,0
20230728,200900,251850025,3330,3330,3330,3330,0
20230728,200800,251850025,3330,3330,3330,3330,0
20230728,200700,251850025,3330,3330,3330,3330,0
20230728,200600,251850025,3330,3330,3330,3330,0
20230728,200500,251850025,3330,3330,3330,3330,0
20230728,200400,251850025,3330,3330,3330,3330,0
20230728,200300,251850025,3330,3330,3330,3330,0
20230728,200200,251850025,3330,3330,3330,3330,0
20230728,200100,251850025,3330,3330,3330,3330,0
20230728,200000,251850025,3330,3330,3330,3330,0
20230728,195900,251850025,3330,3330,3330,3330,0
20230728,195800,251850025,3330,3330,3330,3330,0
20230728,195700,251850025,3330,3330,3330,3330,0
20230728,195600,251850025,3330,3330,3330,3330,0
20230728,195500,251850025,3330,3330,3330,3330,0
20230728,195400,251850025,3330,3330,3330,3330,0
20230728,195300,251850025,3330,3330,3330,3330,0
20230728,195200,251850025,3330,3330,3330,3330,0
20230728,195100,251850025,3330,3330,3330,3330,0
20230728,195000,251850025,3330,3330,3330,3330,0
20230728,194900,251850025,3330,3330,3330,3330,0
20230728,194800,251850025,3330,3330,3330,3330,0
20230728,194700,251850025,3330,3330,3330,3330,0
20230728,194600,251850025,3330,3330,3330,3330,0
20230728,194500,251850025,3330,3330,3330,3330,5650
20230728,194400,251850025,3330,3330,3330,3330,0
20230728,194300,251850025,3330,3330,3330,3330,0
20230728,194200,251850025,3330,3330,3330,3330,0
20230728,194100,251850025,3330,3330,3330,3330,0
20230728,194000,251850025,3330,3330,3330,3330,0
20230728,193900,251850025,3330,3330,3330,3330,0
20230728,193800,251850025,3330,3330,3330,3330,0
20230728,193700,251850025,3330,3330,3330,3330,0
20230728,193600,251850025,3330,3330,3330,3330,0
20230728,193500,251850025,3330,3330,3330,3330,0
20230728,193400,251850025,3330,3330,3330,3330,0
20230728,193300,251850025,3330,3330,3330,3330,0
20230728,193200,251850025,3330,3330,3330,3330,0
20230728,193100,251850025,3330,3330,3330,3330,0
20230728,193000,251850025,3330,3330,3330,3330,0
20230728,192900,251850025,3330,3330,3330,3330,0
20230728,192800,251850025,3330,3330,3330,3330,0
20230728,192700,251850025,3330,3330,3330,3330,0
20230728,192600,251850025,3330,3330,3330,3330,0
20230728,192500,251850025,3330,3330,3330,3330,0
20230728,192400,251850025,3330,3330,3330,3330,0
20230728,192300,251850025,3330,3330,3330,3330,0
20230728,192200,251850025,3330,3330,3330,3330,0
20230728,192100,251850025,3330,3330,3330,3330,0
20230728,192000,251850025,3330,3330,3330,3330,0
20230728,191900,251850025,3330,3330,3330,3330,0
20230728,191800,251850025,3330,3330,3330,3330,0
20230728,191700,251850025,3330,3330,3330,3330,0
20230728,191600,251850025,3330,3330,3330,3330,0
20230728,191500,251850025,3330,3330,3330,3330,5650
20230728,191400,251850025,3330,3330,3330,3330,0
20230728,191300,251850025,3330,3330,3330,3330,0
20230728,191200,251850025,3330,3330,3330,3330,0
20230728,191100,251850025,3330,3330,3330,3330,0
20230728,191000,251850025,3330,3330,3330,3330,0
20230728,190900,251850025,3330,3330,3330,3330,0
20230728,190800,251850025,3330,3330,3330,3330,0
20230728,190700,251850025,3330,3330,3330,3330,0
20230728,190600,251850025,3330,3330,3330,3330,0
20230728,190500,251850025,3330,3330,3330,3330,0
20230728,190400,251850025,3330,3330,3330,3330,0
20230728,190300,251850025,3330,3330,3330,3330,0
20230728,190200,251850025,3330,3330,3330,3330,0
20230728,190100,251850025,3330,3330,3330,3330,0
20230728,190000,251850025,3330,3330,3330,3330,0
20230728,185900,251850025,3330,3330,3330,3330,0
20230728,185800,251850025,3330,3330,3330,3330,0
20230728,185700,251850025,3330,3330,3330,3330,0
20230728,185600,251850025,3330,3330,3330,3330,0
20230728,185500,251850025,3330,3330,3330,3330,0
20230728,185400,251850025,3330,3330,3330,3330,0
20230728,185300,251850025,3330,3330,3330,3330,0
20230728,185200,251850025,3330,3330,3330,3330,0
20230728,185100,251850025,3330,3330,3330,3330,0
20230728,185000,251850025,3330,3330,3330,3330,0
20230728,184900,251850025,3330,3330,3330,3330,0
20230728,184800,251850025,3330,3330,3330,3330,0
20230728,184700,251850025,3330,3330,3330,3330,0
20230728,184600,251850025,3330,3330,3330,3330,0
20230728,184500,251850025,3330,3330,3330,3330,5650
20230728,184400,251850025,3330,3330,3330,3330,0
20230728,184300,251850025,3330,3330,3330,3330,0
20230728,184200,251850025,3330,3330,3330,3330,0
20230728,184100,251850025,3330,3330,3330,3330,0
20230728,184000,251850025,3330,3330,3330,3330,0
20230728,183900,251850025,3330,3330,3330,3330,0
20230728,183800,251850025,3330,3330,3330,3330,0
20230728,183700,251850025,3330,3330,3330,3330,0
20230728,183600,251850025,3330,3330,3330,3330,0
20230728,183500,251850025,3330,3330,3330,3330,0
20230728,183400,251850025,3330,3330,3330,3330,0
20230728,183300,251850025,3330,3330,3330,3330,0
20230728,183200,251850025,3330,3330,3330,3330,0
20230728,183100,251850025,3330,3330,3330,3330,0
20230728,183000,251850025,3330,3330,3330,3330,0
20230728,182900,251850025,3330,3330,3330,3330,0
20230728,182800,251850025,3330,3330,3330,3330,0
20230728,182700,251850025,3330,3330,3330,3330,0
20230728,182600,251850025,3330,3330,3330,3330,0
20230728,182500,251850025,3330,3330,3330,3330,0
20230728,182400,251850025,3330,3330,3330,3330,0
20230728,182300,251850025,3330,3330,3330,3330,0
20230728,182200,251850025,3330,3330,3330,3330,0
20230728,182100,251850025,3330,3330,3330,3330,0
20230728,182000,251850025,3330,3330,3330,3330,0
20230728,181900,251850025,3330,3330,3330,3330,0
20230728,181800,251850025,3330,3330,3330,3330,0
20230728,181700,251850025,3330,3330,3330,3330,0
20230728,181600,251850025,3330,3330,3330,3330,0
20230728,181500,251850025,3330,3330,3330,3330,5650
20230728,181400,251850025,3330,3330,3330,3330,0
20230728,181300,251850025,3330,3330,3330,3330,0
20230728,181200,251850025,3330,3330,3330,3330,0
20230728,181100,251850025,3330,3330,3330,3330,0
20230728,181000,251850025,3330,3330,3330,3330,0
20230728,180900,251850025,3330,3330,3330,3330,0
20230728,180800,251850025,3330,3330,3330,3330,0
20230728,180700,251850025,3330,3330,3330,3330,0
20230728,180600,251850025,3330,3330,3330,3330,0
20230728,180500,251850025,3330,3330,3330,3330,0
20230728,180400,251850025,3330,3330,3330,3330,0
20230728,180300,251850025,3330,3330,3330,3330,0
20230728,180200,251850025,3330,3330,3330,3330,0
20230728,180100,251850025,3330,3330,3330,3330,0
20230728,180000,251850025,3330,3330,3330,3330,0
20230728,175900,251850025,3330,3330,3330,3330,0
20230728,175800,251850025,3330,3330,3330,3330,0
20230728,175700,251850025,3330,3330,3330,3330,0
20230728,175600,251850025,3330,3330,3330,3330,0
20230728,175500,251850025,3330,3330,3330,3330,0
20230728,175400,251850025,3330,3330,3330,3330,0
20230728,175300,251850025,3330,3330,3330,3330,0
20230728,175200,251850025,3330,3330,3330,3330,0
20230728,175100,251850025,3330,3330,3330,3330,0
20230728,175000,251850025,3330,3330,3330,3330,0
20230728,174900,251850025,3330,3330,3330,3330,0
20230728,174800,251850025,3330,3330,3330,3330,0
20230728,174700,251850025,3330,3330,3330,3330,0
20230728,174600,251850025,3330,3330,3330,3330,0
20230728,174500,251850025,3330,3330,3330,3330,5650
20230728,174400,251850025,3330,3330,3330,3330,0
20230728,174300,251850025,3330,3330,3330,3330,0
20230728,174200,251850025,3330,3330,3330,3330,0
20230728,174100,251850025,3330,3330,3330,3330,0
20230728,174000,251850025,3330,3330,3330,3330,0
20230728,173900,251850025,3330,3330,3330,3330,0
20230728,173800,251850025,3330,3330,3330,3330,0
20230728,173700,251850025,3330,3330,3330,3330,0
20230728,173600,251850025,3330,3330,3330,3330,0
20230728,173500,251850025,3330,3330,3330,3330,0
20230728,173400,251850025,3330,3330,3330,3330,0
20230728,173300,251850025,3330,3330,3330,3330,0
20230728,173200,251850025,3330,3330,3330,3330,0
20230728,173100,251850025,3330,3330,3330,3330,0
20230728,173000,251850025,3330,3330,3330,3330,0
20230728,172900,251850025,3330,3330,3330,3330,0
20230728,172800,251850025,3330,3330,3330,3330,0
20230728,172700,251850025,3330,3330,3330,3330,0
20230728,172600,251850025,3330,3330,3330,3330,0
20230728,172500,251850025,3330,3330,3330,3330,0
20230728,172400,251850025,3330,3330,3330,3330,0
20230728,172300,251850025,3330,3330,3330,3330,0
20230728,172200,251850025,3330,3330,3330,3330,0
20230728,172100,251850025,3330,3330,3330,3330,0
20230728,172000,251850025,3330,3330,3330,3330,0
20230728,171900,251850025,3330,3330,3330,3330,0
20230728,171800,251850025,3330,3330,3330,3330,0
20230728,171700,251850025,3330,3330,3330,3330,0
20230728,171600,251850025,3330,3330,3330,3330,0
20230728,171500,251850025,3330,3330,3330,3330,5650
20230728,171400,251850025,3330,3330,3330,3330,0
20230728,171300,251850025,3330,3330,3330,3330,0
20230728,171200,251850025,3330,3330,3330,3330,0
20230728,171100,251850025,3330,3330,3330,3330,0
20230728,171000,251850025,3330,3330,3330,3330,0
20230728,170900,251850025,3330,3330,3330,3330,0
20230728,170800,251850025,3330,3330,3330,3330,0
20230728,170700,251850025,3330,3330,3330,3330,0
20230728,170600,251850025,3330,3330,3330,3330,0
20230728,170500,251850025,3330,3330,3330,3330,0
20230728,170400,251850025,3330,3330,3330,3330,0
20230728,170300,251850025,3330,3330,3330,3330,0
20230728,170200,251850025,3330,3330,3330,3330,0
20230728,170100,251850025,3330,3330,3330,3330,0
20230728,170000,251850025,3330,3330,3330,3330,0
20230728,165900,251850025,3330,3330,3330,3330,0
20230728,165800,251850025,3330,3330,3330,3330,0
20230728,165700,251850025,3330,3330,3330,3330,0
20230728,165600,251850025,3330,3330,3330,3330,0
20230728,165500,251850025,3330,3330,3330,3330,0
20230728,165400,251850025,3330,3330,3330,3330,0
20230728,165300,251850025,3330,3330,3330,3330,0
20230728,165200,251850025,3330,3330,3330,3330,0
20230728,165100,251850025,3330,3330,3330,3330,0
20230728,165000,251850025,3330,3330,3330,3330,0
20230728,164900,251850025,3330,3330,3330,3330,0
20230728,164800,251850025,3330,3330,3330,3330,0
20230728,164700,251850025,3330,3330,3330,3330,0
20230728,164600,251850025,3330,3330,3330,3330,0
20230728,164500,251850025,3330,3330,3330,3330,5650
20230728,164400,251850025,3330,3330,3330,3330,0
20230728,164300,251850025,3330,3330,3330,3330,0
20230728,164200,251850025,3330,3330,3330,3330,0
20230728,164100,251850025,3330,3330,3330,3330,0
20230728,164000,251850025,3330,3330,3330,3330,0
20230728,163900,251850025,3330,3330,3330,3330,0
20230728,163800,251850025,3330,3330,3330,3330,0
20230728,163700,251850025,3330,3330,3330,3330,0
20230728,163600,251850025,3330,3330,3330,3330,0
20230728,163500,251850025,3330,3330,3330,3330,0
20230728,163400,251850025,3330,3330,3330,3330,0
20230728,163300,251850025,3330,3330,3330,3330,0
20230728,163200,251850025,3330,3330,3330,3330,0
20230728,163100,251850025,3330,3330,3330,3330,0
20230728,163000,251850025,3330,3330,3330,3330,0
20230728,162900,251850025,3330,3330,3330,3330,0
20230728,162800,251850025,3330,3330,3330,3330,0
20230728,162700,251850025,3330,3330,3330,3330,0
20230728,162600,251850025,3330,3330,3330,3330,0
20230728,162500,251850025,3330,3330,3330,3330,0
20230728,162400,251850025,3330,3330,3330,3330,0
20230728,162300,251850025,3330,3330,3330,3330,0
20230728,162200,251850025,3330,3330,3330,3330,0
20230728,162100,251850025,3330,3330,3330,3330,0
20230728,162000,251850025,3330,3330,3330,3330,0
20230728,161900,251850025,3330,3330,3330,3330,0
20230728,161800,251850025,3330,3330,3330,3330,0
20230728,161700,251850025,3330,3330,3330,3330,0
20230728,161600,251850025,3330,3330,3330,3330,0
20230728,161500,251850025,3330,3330,3330,3330,5650
20230728,161400,251850025,3330,3330,3330,3330,0
20230728,161300,251850025,3330,3330,3330,3330,0
20230728,161200,251850025,3330,3330,3330,3330,0
20230728,161100,251850025,3330,3330,3330,3330,0
20230728,161000,251850025,3330,3330,3330,3330,0
20230728,160900,251850025,3330,3330,3330,3330,0
20230728,160800,251850025,3330,3330,3330,3330,0
20230728,160700,251850025,3330,3330,3330,3330,0
20230728,160600,251850025,3330,3330,3330,3330,0
20230728,160500,251850025,3330,3330,3330,3330,0
20230728,160400,251850025,3330,3330,3330,3330,0
20230728,160300,251850025,3330,3330,3330,3330,0
20230728,160200,251850025,3330,3330,3330,3330,0
20230728,160100,251850025,3330,3330,3330,3330,0
20230728,160000,251850025,3330,3330,3330,3330,0
20230728,155900,251850025,3330,3330,3330,3330,0
20230728,155800,251850025,3330,3330,3330,3330,0
20230728,155700,251850025,3330,3330,3330,3330,0
20230728,155600,251850025,3330,3330,3330,3330,0
20230728,155500,251850025,3330,3330,3330,3330,0
20230728,155400,251850025,3330,3330,3330,3330,0
20230728,155300,251850025,3330,3330,3330,3330,0
20230728,155200,251850025,3330,3330,3330,3330,0
20230728,155100,251850025,3330,3330,3330,3330,0
20230728,155000,251850025,3330,3330,3330,3330,0
20230728,154900,251850025,3330,3330,3330,3330,0
20230728,154800,251850025,3330,3330,3330,3330,0
20230728,154700,251850025,3330,3330,3330,3330,0
20230728,154600,251850025,3330,3330,3330,3330,0
20230728,154500,251850025,3330,3330,3330,3330,5650
20230728,154400,251850025,3330,3330,3330,3330,0
20230728,154300,251850025,3330,3330,3330,3330,0
20230728,154200,251850025,3330,3330,3330,3330,0
20230728,154100,251850025,3330,3330,3330,3330,0
20230728,154000,251850025,3330,3330,3330,3330,0
20230728,153900,251850025,3330,3330,3330,3330,0
20230728,153800,251850025,3330,3330,3330,3330,0
20230728,153700,251850025,3330,3330,3330,3330,0
20230728,153600,251850025,3330,3330,3330,3330,0
20230728,153500,251850025,3330,3330,3330,3330,0
20230728,153400,251850025,3330,3330,3330,3330,0
20230728,153300,251850025,3330,3330,3330,3330,0
20230728,153200,251850025,3330,3330,3330,3330,0
20230728,153100,251850025,3330,3330,3330,3330,0
20230728,153000,251850025,3330,3330,3330,3330,5650
20230728,152900,233035525,3315,3315,3315,3315,0
20230728,152800,233035525,3315,3315,3315,3315,0
20230728,152700,233035525,3315,3315,3315,3315,0
20230728,152600,233035525,3315,3315,3315,3315,0
20230728,152500,233035525,3315,3315,3315,3315,0
20230728,152400,233035525,3315,3315,3315,3315,0
20230728,152300,233035525,3315,3315,3315,3315,0
20230728,152200,233035525,3315,3315,3315,3315,0
20230728,152100,233035525,3315,3315,3315,3315,0
20230728,152000,233035525,3315,3315,3315,3315,0
20230728,151900,233035525,3315,3310,3315,3310,1034
20230728,151800,229612720,3310,3305,3310,3305,226
20230728,151700,228864790,3310,3310,3310,3310,1017
20230728,151600,225498520,3310,3310,3310,3310,10
20230728,151500,225465420,3310,3310,3310,3310,913
20230728,151400,222443390,3310,3310,3310,3310,528
20230728,151300,220695710,3315,3315,3315,3315,15
20230728,151200,220645985,3310,3320,3320,3310,277
20230728,151100,219727965,3320,3310,3320,3310,1750
20230728,151000,213932880,3310,3310,3310,3310,40
20230728,150900,213800480,3310,3310,3310,3310,5
20230728,150800,213783930,3310,3300,3310,3300,273
20230728,150700,212882380,3290,3305,3305,3290,152
20230728,150600,212380640,3305,3305,3305,3305,5
20230728,150500,212364115,3300,3300,3300,3300,3775
20230728,150400,199906615,3295,3295,3295,3295,53
20230728,150300,199731980,3300,3300,3300,3300,0
20230728,150200,199731980,3300,3290,3300,3290,1146
20230728,150100,195960705,3290,3290,3290,3290,79
20230728,150000,195700795,3290,3290,3290,3290,1
20230728,145900,195697505,3285,3285,3285,3285,4
20230728,145800,195684365,3290,3290,3290,3290,2
20230728,145700,195677785,3290,3290,3290,3290,1
20230728,145600,195674495,3290,3290,3290,3290,10
20230728,145500,195641595,3280,3280,3280,3280,283
20230728,145400,194713355,3280,3280,3290,3280,204
20230728,145300,194044195,3280,3280,3280,3280,117
20230728,145200,193660435,3280,3280,3280,3280,250
20230728,145100,192840435,3290,3290,3290,3290,2
20230728,145000,192833855,3280,3280,3280,3280,18
20230728,144900,192774815,3290,3290,3290,3290,1
20230728,144800,192771525,3280,3285,3285,3280,107
20230728,144700,192420555,3285,3285,3285,3285,0
20230728,144600,192420555,3285,3290,3290,3285,78
20230728,144500,192164305,3285,3285,3285,3285,15
20230728,144400,192115030,3285,3290,3290,3285,14
20230728,144300,192069020,3295,3290,3295,3290,1752
20230728,144200,186304925,3285,3295,3295,3285,22
20230728,144100,186232635,3290,3290,3290,3290,2
20230728,144000,186226055,3295,3295,3295,3295,0
20230728,143900,186226055,3295,3295,3295,3295,22
20230728,143800,186153565,3290,3285,3290,3285,460
20230728,143700,184641665,3285,3285,3285,3285,0
20230728,143600,184641665,3285,3280,3285,3280,305
20230728,143500,183641240,3280,3280,3280,3280,155
20230728,143400,183132840,3270,3270,3270,3270,0
20230728,143300,183132840,3270,3270,3270,3270,0
20230728,143200,183132840,3270,3270,3270,3270,0
20230728,143100,183132840,3270,3270,3270,3270,100
20230728,143000,182805840,3275,3275,3275,3275,48
20230728,142900,182648640,3280,3280,3280,3280,0
20230728,142800,182648640,3280,3280,3280,3280,0
20230728,142700,182648640,3280,3280,3280,3280,0
20230728,142600,182648640,3280,3280,3280,3280,0
20230728,142500,182648640,3280,3280,3280,3280,0
20230728,142400,182648640,3280,3280,3280,3280,0
20230728,142300,182648640,3280,3280,3280,3280,0
20230728,142200,182648640,3280,3280,3280,3280,0
20230728,142100,182648640,3280,3280,3280,3280,0
20230728,142000,182648640,3280,3280,3280,3280,0
20230728,141900,182648640,3280,3280,3280,3280,0
20230728,141800,182648640,3280,3280,3280,3280,0
20230728,141700,182648640,3280,3280,3280,3280,0
20230728,141600,182648640,3280,3280,3280,3280,0
20230728,141500,182648640,3280,3280,3280,3280,0
20230728,141400,182648640,3280,3280,3280,3280,0
20230728,141300,182648640,3280,3280,3280,3280,0
20230728,141200,182648640,3280,3280,3280,3280,0
20230728,141100,182648640,3280,3280,3280,3280,0
20230728,141000,182648640,3280,3270,3280,3270,1238
20230728,140900,178599640,3275,3275,3275,3275,198
20230728,140800,177951190,3280,3280,3280,3280,22
20230728,140700,177879030,3280,3285,3285,3280,2026
20230728,140600,171233620,3285,3285,3285,3285,160
20230728,140500,170708020,3295,3295,3295,3295,0
20230728,140400,170708020,3295,3295,3295,3295,2
20230728,140300,170701430,3290,3290,3290,3290,0
20230728,140200,170701430,3290,3290,3290,3290,213
20230728,140100,170000660,3295,3295,3295,3295,1
20230728,140000,169997365,3295,3295,3295,3295,0
20230728,135900,169997365,3295,3295,3295,3295,2
20230728,135800,169990775,3295,3295,3295,3295,0
20230728,135700,169990775,3295,3295,3295,3295,0
20230728,135600,169990775,3295,3295,3295,3295,25
20230728,135500,169908400,3300,3300,3300,3300,0
20230728,135400,169908400,3300,3300,3300,3300,0
20230728,135300,169908400,3300,3300,3300,3300,0
20230728,135200,169908400,3300,3300,3300,3300,0
20230728,135100,169908400,3300,3290,3300,3290,14
20230728,135000,169862320,3290,3290,3290,3290,1507
20230728,134900,164904290,3300,3300,3300,3300,3
20230728,134800,164894390,3290,3290,3290,3290,300
20230728,134700,163907390,3290,3295,3295,3290,101
20230728,134600,163575080,3300,3300,3300,3300,0
20230728,134500,163575080,3300,3300,3300,3300,0
20230728,134400,163575080,3300,3300,3300,3300,8
20230728,134300,163548680,3300,3300,3300,3300,320
20230728,134200,162492680,3305,3305,3305,3305,104
20230728,134100,162148960,3300,3310,3310,3300,1614
20230728,134000,156821730,3320,3310,3320,3300,67
20230728,133900,156599640,3320,3320,3320,3320,0
20230728,133800,156599640,3320,3310,3320,3310,502
20230728,133700,154937980,3310,3310,3310,3310,25
20230728,133600,154855230,3310,3300,3335,3300,1253
20230728,133500,150709615,3295,3295,3295,3295,0
20230728,133400,150709615,3295,3295,3295,3295,0
20230728,133300,150709615,3295,3295,3295,3295,75
20230728,133200,150462490,3295,3295,3295,3295,0
20230728,133100,150462490,3295,3275,3295,3275,5236
20230728,133000,133274590,3280,3280,3280,3280,327
20230728,132900,132202030,3280,3280,3280,3280,2
20230728,132800,132195470,3275,3275,3275,3275,1
20230728,132700,132192195,3275,3275,3275,3275,0
20230728,132600,132192195,3275,3275,3275,3275,0
20230728,132500,132192195,3275,3275,3275,3275,501
20230728,132400,130551420,3280,3280,3280,3280,0
20230728,132300,130551420,3280,3280,3280,3280,0
20230728,132200,130551420,3280,3275,3280,3275,685
20230728,132100,128308035,3270,3270,3270,3270,532
20230728,132000,126568395,3270,3270,3270,3270,0
20230728,131900,126568395,3270,3270,3270,3270,10
20230728,131800,126535695,3265,3265,3265,3265,0
20230728,131700,126535695,3265,3265,3265,3265,1000
20230728,131600,123270695,3265,3265,3270,3265,571
20230728,131500,121406370,3265,3265,3265,3265,812
20230728,131400,118755190,3265,3265,3265,3265,0
20230728,131300,118755190,3265,3265,3265,3265,0
20230728,131200,118755190,3265,3265,3265,3265,0
20230728,131100,118755190,3265,3265,3265,3265,0
20230728,131000,118755190,3265,3265,3265,3265,0
20230728,130900,118755190,3265,3265,3265,3265,0
20230728,130800,118755190,3265,3260,3265,3260,1091
20230728,130700,115196650,3260,3260,3260,3260,115
20230728,130600,114821750,3265,3265,3265,3265,100
20230728,130500,114495250,3265,3265,3265,3265,0
20230728,130400,114495250,3265,3265,3265,3265,0
20230728,130300,114495250,3265,3265,3265,3265,501
20230728,130200,112859485,3265,3265,3265,3265,0
20230728,130100,112859485,3265,3265,3265,3265,0
20230728,130000,112859485,3265,3265,3265,3265,0
20230728,125900,112859485,3265,3265,3265,3265,35
20230728,125800,112745210,3265,3265,3265,3265,570
20230728,125700,110884160,3265,3265,3265,3265,0
20230728,125600,110884160,3265,3265,3265,3265,0
20230728,125500,110884160,3265,3265,3265,3265,206
20230728,125400,110211570,3275,3275,3275,3275,0
20230728,125300,110211570,3275,3275,3275,3275,0
20230728,125200,110211570,3275,3275,3275,3275,0
20230728,125100,110211570,3275,3275,3275,3275,0
20230728,125000,110211570,3275,3275,3275,3275,0
20230728,124900,110211570,3275,3275,3275,3275,2
20230728,124800,110205020,3265,3265,3265,3265,3
20230728,124700,110195225,3270,3270,3270,3270,0
20230728,124600,110195225,3270,3270,3270,3270,0
20230728,124500,110195225,3270,3270,3270,3270,12
20230728,124400,110155985,3275,3275,3280,3275,99
20230728,124300,109831755,3270,3270,3270,3270,0
20230728,124200,109831755,3270,3270,3270,3270,312
20230728,124100,108811515,3280,3280,3280,3280,0
20230728,124000,108811515,3280,3275,3280,3275,5
20230728,123900,108795125,3280,3280,3280,3280,0
20230728,123800,108795125,3280,3270,3280,3270,12
20230728,123700,108755865,3275,3270,3275,3270,2000
20230728,123600,102206115,3270,3270,3270,3270,49
20230728,123500,102045885,3275,3275,3275,3275,0
20230728,123400,102045885,3275,3270,3275,3270,3
20230728,123300,102036065,3270,3270,3275,3270,34
20230728,123200,101924880,3270,3270,3270,3270,0
20230728,123100,101924880,3270,3270,3270,3270,5
20230728,123000,101908530,3270,3270,3270,3270,80
20230728,122900,101646930,3270,3270,3270,3270,60
20230728,122800,101450730,3270,3260,3270,3260,162
20230728,122700,100921465,3260,3260,3260,3260,20
20230728,122600,100856265,3260,3260,3260,3260,40
20230728,122500,100725865,3260,3260,3260,3260,106
20230728,122400,100380305,3265,3265,3265,3265,0
20230728,122300,100380305,3265,3265,3265,3265,40
20230728,122200,100249705,3265,3265,3265,3265,60
20230728,122100,100053805,3265,3265,3265,3265,100
20230728,122000,99727305,3265,3265,3265,3265,110
20230728,121900,99368155,3265,3255,3265,3255,536
20230728,121800,97620750,3260,3255,3260,3255,125
20230728,121700,97213855,3240,3240,3240,3240,0
20230728,121600,97213855,3240,3240,3240,3240,20
20230728,121500,97149055,3240,3240,3240,3240,0
20230728,121400,97149055,3240,3240,3240,3240,75
20230728,121300,96906055,3255,3255,3255,3255,4
20230728,121200,96893035,3245,3250,3255,3245,48
20230728,121100,96737250,3255,3250,3255,3250,42
20230728,121000,96600735,3250,3250,3250,3250,4
20230728,120900,96587735,3250,3250,3250,3250,150
20230728,120800,96100235,3250,3250,3250,3250,0
20230728,120700,96100235,3250,3250,3250,3250,0
20230728,120600,96100235,3250,3250,3250,3250,0
20230728,120500,96100235,3250,3250,3250,3250,500
20230728,120400,94475235,3240,3240,3240,3240,0
20230728,120300,94475235,3240,3240,3240,3240,0
20230728,120200,94475235,3240,3240,3240,3240,0
20230728,120100,94475235,3240,3240,3240,3240,0
20230728,120000,94475235,3240,3240,3240,3230,1067
20230728,115900,91021415,3250,3250,3250,3250,0
20230728,115800,91021415,3250,3250,3250,3250,0
20230728,115700,91021415,3250,3250,3250,3250,0
20230728,115600,91021415,3250,3250,3250,3250,61
20230728,115500,90823165,3250,3240,3250,3240,65
20230728,115400,90612545,3230,3230,3230,3230,0
20230728,115300,90612545,3230,3230,3230,3230,0
20230728,115200,90612545,3230,3230,3230,3230,672
20230728,115100,88441985,3240,3240,3240,3240,0
20230728,115000,88441985,3240,3240,3240,3240,0
20230728,114900,88441985,3240,3240,3240,3240,0
20230728,114800,88441985,3240,3240,3240,3240,0
20230728,114700,88441985,3240,3240,3240,3240,0
20230728,114600,88441985,3240,3240,3240,3240,2
20230728,114500,88435505,3230,3240,3240,3230,902
20230728,114400,85520525,3255,3255,3255,3255,0
20230728,114300,85520525,3255,3255,3255,3255,0
20230728,114200,85520525,3255,3255,3255,3255,0
20230728,114100,85520525,3255,3255,3255,3255,0
20230728,114000,85520525,3255,3255,3255,3255,0
20230728,113900,85520525,3255,3255,3255,3255,0
20230728,113800,85520525,3255,3255,3255,3255,0
20230728,113700,85520525,3255,3255,3255,3255,0
20230728,113600,85520525,3255,3250,3255,3250,23
20230728,113500,85445770,3260,3250,3260,3250,17
20230728,113400,85390500,3260,3250,3260,3250,109
20230728,113300,85036200,3260,3260,3260,3260,0
20230728,113200,85036200,3260,3260,3260,3260,10
20230728,113100,85003600,3250,3250,3250,3250,0
20230728,113000,85003600,3250,3250,3250,3250,0
20230728,112900,85003600,3250,3250,3250,3250,143
20230728,112800,84538850,3260,3260,3260,3260,0
20230728,112700,84538850,3260,3260,3260,3260,0
20230728,112600,84538850,3260,3260,3260,3260,3
20230728,112500,84529070,3260,3260,3260,3260,0
20230728,112400,84529070,3260,3260,3260,3260,0
20230728,112300,84529070,3260,3260,3260,3260,5
20230728,112200,84512770,3260,3260,3260,3260,0
20230728,112100,84512770,3260,3255,3260,3255,480
20230728,112000,82950355,3255,3255,3255,3255,5
20230728,111900,82934080,3250,3250,3250,3250,216
20230728,111800,82232080,3250,3245,3250,3245,496
20230728,111700,80622045,3245,3245,3245,3245,0
20230728,111600,80622045,3245,3245,3245,3245,2
20230728,111500,80615555,3230,3230,3230,3230,0
20230728,111400,80615555,3230,3230,3230,3230,10
20230728,111300,80583255,3245,3245,3245,3245,0
20230728,111200,80583255,3245,3245,3245,3245,0
20230728,111100,80583255,3245,3245,3245,3245,6
20230728,111000,80563785,3240,3235,3240,3235,471
20230728,110900,79038465,3240,3240,3240,3240,0
20230728,110800,79038465,3240,3240,3240,3240,0
20230728,110700,79038465,3240,3240,3240,3240,0
20230728,110600,79038465,3240,3240,3240,3240,0
20230728,110500,79038465,3240,3240,3240,3240,0
20230728,110400,79038465,3240,3240,3240,3240,0
20230728,110300,79038465,3240,3240,3240,3240,0
20230728,110200,79038465,3240,3240,3240,3240,0
20230728,110100,79038465,3240,3240,3240,3240,2
20230728,110000,79031985,3240,3240,3240,3240,1
20230728,105900,79028745,3240,3240,3240,3240,0
20230728,105800,79028745,3240,3230,3240,3230,403
20230728,105700,77727025,3240,3240,3240,3240,0
20230728,105600,77727025,3240,3240,3240,3240,2
20230728,105500,77720545,3230,3235,3235,3225,200
20230728,105400,77074665,3235,3235,3235,3235,100
20230728,105300,76751165,3235,3235,3235,3235,100
20230728,105200,76427665,3235,3235,3235,3235,91
20230728,105100,76133280,3240,3240,3240,3240,0
20230728,105000,76133280,3240,3240,3240,3240,0
20230728,104900,76133280,3240,3240,3240,3240,0
20230728,104800,76133280,3240,3240,3240,3240,0
20230728,104700,76133280,3240,3235,3240,3235,2
20230728,104600,76126805,3230,3230,3230,3230,1
20230728,104500,76123575,3240,3235,3240,3235,15
20230728,104400,76075040,3235,3235,3240,3235,17
20230728,104300,76020025,3230,3230,3230,3230,200
20230728,104200,75374025,3240,3240,3240,3240,0
20230728,104100,75374025,3240,3240,3240,3240,0
20230728,104000,75374025,3240,3240,3240,3240,0
20230728,103900,75374025,3240,3240,3240,3240,0
20230728,103800,75374025,3240,3240,3240,3240,4
20230728,103700,75361065,3245,3245,3245,3245,0
20230728,103600,75361065,3245,3245,3245,3245,0
20230728,103500,75361065,3245,3245,3245,3245,0
20230728,103400,75361065,3245,3245,3245,3245,0
20230728,103300,75361065,3245,3245,3245,3245,0
20230728,103200,75361065,3245,3245,3245,3245,0
20230728,103100,75361065,3245,3245,3245,3245,0
20230728,103000,75361065,3245,3245,3245,3245,0
20230728,102900,75361065,3245,3245,3245,3245,0
20230728,102800,75361065,3245,3230,3245,3230,125
20230728,102700,74956045,3240,3240,3240,3240,0
20230728,102600,74956045,3240,3240,3240,3240,0
20230728,102500,74956045,3240,3240,3240,3240,300
20230728,102400,73984045,3240,3240,3240,3240,0
20230728,102300,73984045,3240,3240,3240,3240,0
20230728,102200,73984045,3240,3240,3240,3240,50
20230728,102100,73822045,3245,3245,3245,3245,0
20230728,102000,73822045,3245,3225,3245,3225,1069
20230728,101900,70373100,3225,3225,3225,3225,100
20230728,101800,70050600,3225,3215,3225,3215,14
20230728,101700,70005550,3225,3210,3225,3210,38
20230728,101600,69883300,3210,3210,3210,3210,50
20230728,101500,69722800,3220,3220,3220,3220,0
20230728,101400,69722800,3220,3220,3220,3220,154
20230728,101300,69226920,3225,3225,3225,3225,0
20230728,101200,69226920,3225,3225,3225,3225,0
20230728,101100,69226920,3225,3200,3225,3195,3692
20230728,101000,57387400,3195,3200,3200,3195,940
20230728,100900,54381990,3200,3200,3200,3200,0
20230728,100800,54381990,3200,3200,3200,3200,654
20230728,100700,52289190,3195,3200,3200,3195,20
20230728,100600,52225240,3210,3210,3210,3210,155
20230728,100500,51727690,3210,3210,3210,3210,0
20230728,100400,51727690,3210,3210,3210,3210,0
20230728,100300,51727690,3210,3210,3210,3210,0
20230728,100200,51727690,3210,3210,3210,3210,0
20230728,100100,51727690,3210,3210,3210,3210,0
20230728,100000,51727690,3210,3210,3210,3210,2
20230728,095900,51721270,3195,3195,3195,3195,41
20230728,095800,51590275,3210,3210,3210,3210,0
20230728,095700,51590275,3210,3210,3210,3210,0
20230728,095600,51590275,3210,3210,3210,3210,110
20230728,095500,51237175,3210,3210,3210,3210,0
20230728,095400,51237175,3210,3200,3210,3190,602
20230728,095300,49315215,3200,3200,3200,3200,311
20230728,095200,48320015,3210,3210,3210,3210,2
20230728,095100,48313595,3205,3210,3210,3205,165
20230728,095000,47784720,3210,3225,3225,3210,138
20230728,094900,47341265,3215,3220,3220,3215,93
20230728,094800,47041820,3230,3230,3230,3230,0
20230728,094700,47041820,3230,3230,3230,3230,0
20230728,094600,47041820,3230,3230,3230,3225,254
20230728,094500,46222535,3245,3245,3245,3245,0
20230728,094400,46222535,3245,3245,3245,3245,0
20230728,094300,46222535,3245,3245,3245,3245,0
20230728,094200,46222535,3245,3230,3245,3225,802
20230728,094100,43635925,3245,3245,3245,3245,0
20230728,094000,43635925,3245,3245,3245,3245,77
20230728,093900,43386060,3245,3245,3245,3245,1
20230728,093800,43382815,3230,3230,3230,3230,0
20230728,093700,43382815,3230,3230,3230,3230,0
20230728,093600,43382815,3230,3250,3250,3230,702
20230728,093500,41115285,3250,3250,3250,3250,0
20230728,093400,41115285,3250,3240,3250,3240,12
20230728,093300,41076395,3230,3230,3230,3230,1240
20230728,093200,37071195,3230,3230,3230,3230,2
20230728,093100,37064735,3250,3230,3250,3230,191
20230728,093000,36447775,3230,3240,3240,3230,1545
20230728,092900,31452640,3250,3250,3250,3250,100
20230728,092800,31127640,3250,3250,3250,3250,1
20230728,092700,31124390,3245,3245,3245,3245,1
20230728,092600,31121145,3255,3255,3255,3255,50
20230728,092500,30958395,3255,3250,3255,3250,90
20230728,092400,30665880,3250,3250,3250,3250,1
20230728,092300,30662630,3250,3245,3250,3245,597
20230728,092200,28725285,3235,3235,3235,3235,0
20230728,092100,28725285,3235,3235,3235,3235,450
20230728,092000,27269535,3245,3245,3245,3245,0
20230728,091900,27269535,3245,3245,3245,3245,62
20230728,091800,27068345,3245,3245,3245,3245,2
20230728,091700,27061855,3240,3240,3240,3240,137
20230728,091600,26617975,3245,3245,3245,3245,27
20230728,091500,26530360,3245,3245,3245,3245,41
20230728,091400,26397315,3245,3245,3245,3245,1
20230728,091300,26394070,3245,3225,3245,3225,482
20230728,091200,24838350,3230,3235,3235,3230,22
20230728,091100,24767280,3235,3245,3245,3235,22
20230728,091000,24696090,3240,3240,3240,3240,340
20230728,090900,23594490,3240,3240,3240,3240,0
20230728,090800,23594490,3240,3225,3240,3225,695
20230728,090700,21348525,3225,3215,3225,3215,979
20230728,090600,18201020,3195,3195,3195,3195,492
20230728,090500,16629080,3195,3195,3195,3195,100
20230728,090400,16309580,3195,3200,3200,3195,597
20230728,090300,14402015,3215,3215,3215,3215,60
20230728,090200,14209115,3215,3215,3215,3215,3
20230728,090100,14199470,3225,3190,3225,3190,110
20230728,090000,13846650,3185,3175,3185,3175,4358