KissMeData/065130/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,192700,149359760,6080,6080,6080,6080,285
20230728,192600,149359760,6080,6080,6080,6080,0
20230728,192500,149359760,6080,6080,6080,6080,0
20230728,192400,149359760,6080,6080,6080,6080,0
20230728,192300,149359760,6080,6080,6080,6080,0
20230728,192200,149359760,6080,6080,6080,6080,0
20230728,192100,149359760,6080,6080,6080,6080,0
20230728,192000,149359760,6080,6080,6080,6080,0
20230728,191900,149359760,6080,6080,6080,6080,0
20230728,191800,149359760,6080,6080,6080,6080,0
20230728,191700,149359760,6080,6080,6080,6080,0
20230728,191600,149359760,6080,6080,6080,6080,0
20230728,191500,149359760,6080,6080,6080,6080,0
20230728,191400,149359760,6080,6080,6080,6080,0
20230728,191300,149359760,6080,6080,6080,6080,0
20230728,191200,149359760,6080,6080,6080,6080,0
20230728,191100,149359760,6080,6080,6080,6080,0
20230728,191000,149359760,6080,6080,6080,6080,0
20230728,190900,149359760,6080,6080,6080,6080,0
20230728,190800,149359760,6080,6080,6080,6080,0
20230728,190700,149359760,6080,6080,6080,6080,0
20230728,190600,149359760,6080,6080,6080,6080,0
20230728,190500,149359760,6080,6080,6080,6080,0
20230728,190400,149359760,6080,6080,6080,6080,0
20230728,190300,149359760,6080,6080,6080,6080,0
20230728,190200,149359760,6080,6080,6080,6080,0
20230728,190100,149359760,6080,6080,6080,6080,0
20230728,190000,149359760,6080,6080,6080,6080,0
20230728,185900,149359760,6080,6080,6080,6080,0
20230728,185800,149359760,6080,6080,6080,6080,0
20230728,185700,149359760,6080,6080,6080,6080,285
20230728,185600,149359760,6080,6080,6080,6080,0
20230728,185500,149359760,6080,6080,6080,6080,0
20230728,185400,149359760,6080,6080,6080,6080,0
20230728,185300,149359760,6080,6080,6080,6080,0
20230728,185200,149359760,6080,6080,6080,6080,0
20230728,185100,149359760,6080,6080,6080,6080,0
20230728,185000,149359760,6080,6080,6080,6080,0
20230728,184900,149359760,6080,6080,6080,6080,0
20230728,184800,149359760,6080,6080,6080,6080,0
20230728,184700,149359760,6080,6080,6080,6080,0
20230728,184600,149359760,6080,6080,6080,6080,0
20230728,184500,149359760,6080,6080,6080,6080,0
20230728,184400,149359760,6080,6080,6080,6080,0
20230728,184300,149359760,6080,6080,6080,6080,0
20230728,184200,149359760,6080,6080,6080,6080,0
20230728,184100,149359760,6080,6080,6080,6080,0
20230728,184000,149359760,6080,6080,6080,6080,0
20230728,183900,149359760,6080,6080,6080,6080,0
20230728,183800,149359760,6080,6080,6080,6080,0
20230728,183700,149359760,6080,6080,6080,6080,0
20230728,183600,149359760,6080,6080,6080,6080,0
20230728,183500,149359760,6080,6080,6080,6080,0
20230728,183400,149359760,6080,6080,6080,6080,0
20230728,183300,149359760,6080,6080,6080,6080,0
20230728,183200,149359760,6080,6080,6080,6080,0
20230728,183100,149359760,6080,6080,6080,6080,0
20230728,183000,149359760,6080,6080,6080,6080,0
20230728,182900,149359760,6080,6080,6080,6080,0
20230728,182800,149359760,6080,6080,6080,6080,0
20230728,182700,149359760,6080,6080,6080,6080,285
20230728,182600,149359760,6080,6080,6080,6080,0
20230728,182500,149359760,6080,6080,6080,6080,0
20230728,182400,149359760,6080,6080,6080,6080,0
20230728,182300,149359760,6080,6080,6080,6080,0
20230728,182200,149359760,6080,6080,6080,6080,0
20230728,182100,149359760,6080,6080,6080,6080,0
20230728,182000,149359760,6080,6080,6080,6080,0
20230728,181900,149359760,6080,6080,6080,6080,0
20230728,181800,149359760,6080,6080,6080,6080,0
20230728,181700,149359760,6080,6080,6080,6080,0
20230728,181600,149359760,6080,6080,6080,6080,0
20230728,181500,149359760,6080,6080,6080,6080,0
20230728,181400,149359760,6080,6080,6080,6080,0
20230728,181300,149359760,6080,6080,6080,6080,0
20230728,181200,149359760,6080,6080,6080,6080,0
20230728,181100,149359760,6080,6080,6080,6080,0
20230728,181000,149359760,6080,6080,6080,6080,0
20230728,180900,149359760,6080,6080,6080,6080,0
20230728,180800,149359760,6080,6080,6080,6080,0
20230728,180700,149359760,6080,6080,6080,6080,0
20230728,180600,149359760,6080,6080,6080,6080,0
20230728,180500,149359760,6080,6080,6080,6080,0
20230728,180400,149359760,6080,6080,6080,6080,0
20230728,180300,149359760,6080,6080,6080,6080,0
20230728,180200,149359760,6080,6080,6080,6080,0
20230728,180100,149359760,6080,6080,6080,6080,0
20230728,180000,149359760,6080,6080,6080,6080,0
20230728,175900,149359760,6080,6080,6080,6080,0
20230728,175800,149359760,6080,6080,6080,6080,0
20230728,175700,149359760,6080,6080,6080,6080,285
20230728,175600,149359760,6080,6080,6080,6080,0
20230728,175500,149359760,6080,6080,6080,6080,0
20230728,175400,149359760,6080,6080,6080,6080,0
20230728,175300,149359760,6080,6080,6080,6080,0
20230728,175200,149359760,6080,6080,6080,6080,0
20230728,175100,149359760,6080,6080,6080,6080,0
20230728,175000,149359760,6080,6080,6080,6080,0
20230728,174900,149359760,6080,6080,6080,6080,0
20230728,174800,149359760,6080,6080,6080,6080,0
20230728,174700,149359760,6080,6080,6080,6080,0
20230728,174600,149359760,6080,6080,6080,6080,0
20230728,174500,149359760,6080,6080,6080,6080,0
20230728,174400,149359760,6080,6080,6080,6080,0
20230728,174300,149359760,6080,6080,6080,6080,0
20230728,174200,149359760,6080,6080,6080,6080,0
20230728,174100,149359760,6080,6080,6080,6080,0
20230728,174000,149359760,6080,6080,6080,6080,0
20230728,173900,149359760,6080,6080,6080,6080,0
20230728,173800,149359760,6080,6080,6080,6080,0
20230728,173700,149359760,6080,6080,6080,6080,0
20230728,173600,149359760,6080,6080,6080,6080,0
20230728,173500,149359760,6080,6080,6080,6080,0
20230728,173400,149359760,6080,6080,6080,6080,0
20230728,173300,149359760,6080,6080,6080,6080,0
20230728,173200,149359760,6080,6080,6080,6080,0
20230728,173100,149359760,6080,6080,6080,6080,0
20230728,173000,149359760,6080,6080,6080,6080,0
20230728,172900,149359760,6080,6080,6080,6080,0
20230728,172800,149359760,6080,6080,6080,6080,0
20230728,172700,149359760,6080,6080,6080,6080,285
20230728,172600,149359760,6080,6080,6080,6080,0
20230728,172500,149359760,6080,6080,6080,6080,0
20230728,172400,149359760,6080,6080,6080,6080,0
20230728,172300,149359760,6080,6080,6080,6080,0
20230728,172200,149359760,6080,6080,6080,6080,0
20230728,172100,149359760,6080,6080,6080,6080,0
20230728,172000,149359760,6080,6080,6080,6080,0
20230728,171900,149359760,6080,6080,6080,6080,0
20230728,171800,149359760,6080,6080,6080,6080,0
20230728,171700,149359760,6080,6080,6080,6080,0
20230728,171600,149359760,6080,6080,6080,6080,0
20230728,171500,149359760,6080,6080,6080,6080,0
20230728,171400,149359760,6080,6080,6080,6080,0
20230728,171300,149359760,6080,6080,6080,6080,0
20230728,171200,149359760,6080,6080,6080,6080,0
20230728,171100,149359760,6080,6080,6080,6080,0
20230728,171000,149359760,6080,6080,6080,6080,0
20230728,170900,149359760,6080,6080,6080,6080,0
20230728,170800,149359760,6080,6080,6080,6080,0
20230728,170700,149359760,6080,6080,6080,6080,0
20230728,170600,149359760,6080,6080,6080,6080,0
20230728,170500,149359760,6080,6080,6080,6080,0
20230728,170400,149359760,6080,6080,6080,6080,0
20230728,170300,149359760,6080,6080,6080,6080,0
20230728,170200,149359760,6080,6080,6080,6080,0
20230728,170100,149359760,6080,6080,6080,6080,0
20230728,170000,149359760,6080,6080,6080,6080,0
20230728,165900,149359760,6080,6080,6080,6080,0
20230728,165800,149359760,6080,6080,6080,6080,0
20230728,165700,149359760,6080,6080,6080,6080,285
20230728,165600,149359760,6080,6080,6080,6080,0
20230728,165500,149359760,6080,6080,6080,6080,0
20230728,165400,149359760,6080,6080,6080,6080,0
20230728,165300,149359760,6080,6080,6080,6080,0
20230728,165200,149359760,6080,6080,6080,6080,0
20230728,165100,149359760,6080,6080,6080,6080,0
20230728,165000,149359760,6080,6080,6080,6080,0
20230728,164900,149359760,6080,6080,6080,6080,0
20230728,164800,149359760,6080,6080,6080,6080,0
20230728,164700,149359760,6080,6080,6080,6080,0
20230728,164600,149359760,6080,6080,6080,6080,0
20230728,164500,149359760,6080,6080,6080,6080,0
20230728,164400,149359760,6080,6080,6080,6080,0
20230728,164300,149359760,6080,6080,6080,6080,0
20230728,164200,149359760,6080,6080,6080,6080,0
20230728,164100,149359760,6080,6080,6080,6080,0
20230728,164000,149359760,6080,6080,6080,6080,0
20230728,163900,149359760,6080,6080,6080,6080,0
20230728,163800,149359760,6080,6080,6080,6080,0
20230728,163700,149359760,6080,6080,6080,6080,0
20230728,163600,149359760,6080,6080,6080,6080,0
20230728,163500,149359760,6080,6080,6080,6080,0
20230728,163400,149359760,6080,6080,6080,6080,0
20230728,163300,149359760,6080,6080,6080,6080,0
20230728,163200,149359760,6080,6080,6080,6080,0
20230728,163100,149359760,6080,6080,6080,6080,0
20230728,163000,149359760,6080,6080,6080,6080,0
20230728,162900,149359760,6080,6080,6080,6080,0
20230728,162800,149359760,6080,6080,6080,6080,0
20230728,162700,149359760,6080,6080,6080,6080,285
20230728,162600,149359760,6080,6080,6080,6080,0
20230728,162500,149359760,6080,6080,6080,6080,0
20230728,162400,149359760,6080,6080,6080,6080,0
20230728,162300,149359760,6080,6080,6080,6080,0
20230728,162200,149359760,6080,6080,6080,6080,0
20230728,162100,149359760,6080,6080,6080,6080,0
20230728,162000,149359760,6080,6080,6080,6080,0
20230728,161900,149359760,6080,6080,6080,6080,0
20230728,161800,149359760,6080,6080,6080,6080,0
20230728,161700,149359760,6080,6080,6080,6080,0
20230728,161600,149359760,6080,6080,6080,6080,0
20230728,161500,149359760,6080,6080,6080,6080,0
20230728,161400,149359760,6080,6080,6080,6080,0
20230728,161300,149359760,6080,6080,6080,6080,0
20230728,161200,149359760,6080,6080,6080,6080,0
20230728,161100,149359760,6080,6080,6080,6080,0
20230728,161000,149359760,6080,6080,6080,6080,0
20230728,160900,149359760,6080,6080,6080,6080,0
20230728,160800,149359760,6080,6080,6080,6080,0
20230728,160700,149359760,6080,6080,6080,6080,0
20230728,160600,149359760,6080,6080,6080,6080,0
20230728,160500,149359760,6080,6080,6080,6080,0
20230728,160400,149359760,6080,6080,6080,6080,0
20230728,160300,149359760,6080,6080,6080,6080,0
20230728,160200,149359760,6080,6080,6080,6080,0
20230728,160100,149359760,6080,6080,6080,6080,0
20230728,160000,149359760,6080,6080,6080,6080,0
20230728,155900,149359760,6080,6080,6080,6080,0
20230728,155800,149359760,6080,6080,6080,6080,0
20230728,155700,149359760,6080,6080,6080,6080,285
20230728,155600,149359760,6080,6080,6080,6080,0
20230728,155500,149359760,6080,6080,6080,6080,0
20230728,155400,149359760,6080,6080,6080,6080,0
20230728,155300,149359760,6080,6080,6080,6080,0
20230728,155200,149359760,6080,6080,6080,6080,0
20230728,155100,149359760,6080,6080,6080,6080,0
20230728,155000,149359760,6080,6080,6080,6080,0
20230728,154900,149359760,6080,6080,6080,6080,0
20230728,154800,149359760,6080,6080,6080,6080,0
20230728,154700,149359760,6080,6080,6080,6080,0
20230728,154600,149359760,6080,6080,6080,6080,0
20230728,154500,149359760,6080,6080,6080,6080,0
20230728,154400,149359760,6080,6080,6080,6080,0
20230728,154300,149359760,6080,6080,6080,6080,0
20230728,154200,149359760,6080,6080,6080,6080,0
20230728,154100,149359760,6080,6080,6080,6080,0
20230728,154000,149359760,6080,6080,6080,6080,0
20230728,153900,149359760,6080,6080,6080,6080,0
20230728,153800,149359760,6080,6080,6080,6080,0
20230728,153700,149359760,6080,6080,6080,6080,0
20230728,153600,149359760,6080,6080,6080,6080,0
20230728,153500,149359760,6080,6080,6080,6080,0
20230728,153400,149359760,6080,6080,6080,6080,0
20230728,153300,149359760,6080,6080,6080,6080,0
20230728,153200,149359760,6080,6080,6080,6080,0
20230728,153100,149359760,6080,6080,6080,6080,0
20230728,153000,149359760,6080,6080,6080,6080,285
20230728,152900,147626960,6080,6080,6080,6080,0
20230728,152800,147626960,6080,6080,6080,6080,0
20230728,152700,147626960,6080,6080,6080,6080,0
20230728,152600,147626960,6080,6080,6080,6080,0
20230728,152500,147626960,6080,6080,6080,6080,0
20230728,152400,147626960,6080,6080,6080,6080,0
20230728,152300,147626960,6080,6080,6080,6080,0
20230728,152200,147626960,6080,6080,6080,6080,0
20230728,152100,147626960,6080,6080,6080,6080,0
20230728,152000,147626960,6080,6080,6080,6080,0
20230728,151900,147626960,6080,6070,6080,6050,280
20230728,151800,145927950,6080,6080,6080,6080,0
20230728,151700,145927950,6080,6080,6080,6080,0
20230728,151600,145927950,6080,6080,6080,6080,0
20230728,151500,145927950,6080,6080,6080,6080,0
20230728,151400,145927950,6080,6070,6080,6070,4
20230728,151300,145903660,6070,6070,6070,6070,1
20230728,151200,145897590,6050,6050,6050,6050,0
20230728,151100,145897590,6050,6050,6050,6050,1
20230728,151000,145891540,6070,6070,6070,6070,0
20230728,150900,145891540,6070,6070,6070,6070,25
20230728,150800,145739790,6060,6070,6070,6060,470
20230728,150700,142891090,6070,6070,6070,6070,0
20230728,150600,142891090,6070,6060,6070,6060,108
20230728,150500,142236130,6060,6060,6060,6060,0
20230728,150400,142236130,6060,6060,6060,6060,0
20230728,150300,142236130,6060,6060,6060,6060,16
20230728,150200,142139170,6060,6060,6060,6060,1
20230728,150100,142133110,6060,6060,6060,6060,0
20230728,150000,142133110,6060,6060,6060,6060,1
20230728,145900,142127050,6040,6040,6040,6040,0
20230728,145800,142127050,6040,6040,6040,6040,0
20230728,145700,142127050,6040,6040,6040,6040,0
20230728,145600,142127050,6040,6040,6040,6040,0
20230728,145500,142127050,6040,6050,6050,6040,213
20230728,145400,140839320,6050,6060,6060,6050,100
20230728,145300,140234240,6070,6070,6070,6070,0
20230728,145200,140234240,6070,6070,6070,6070,22
20230728,145100,140100700,6070,6070,6070,6070,104
20230728,145000,139469420,6080,6080,6080,6080,0
20230728,144900,139469420,6080,6080,6080,6080,0
20230728,144800,139469420,6080,6080,6080,6080,0
20230728,144700,139469420,6080,6080,6080,6080,0
20230728,144600,139469420,6080,6080,6080,6080,0
20230728,144500,139469420,6080,6080,6080,6080,0
20230728,144400,139469420,6080,6080,6080,6080,0
20230728,144300,139469420,6080,6080,6080,6080,0
20230728,144200,139469420,6080,6080,6080,6080,0
20230728,144100,139469420,6080,6070,6080,6070,11
20230728,144000,139402640,6070,6070,6070,6070,0
20230728,143900,139402640,6070,6070,6070,6070,1
20230728,143800,139396570,6080,6080,6080,6080,0
20230728,143700,139396570,6080,6080,6080,6080,1
20230728,143600,139390490,6070,6070,6070,6070,0
20230728,143500,139390490,6070,6080,6080,6070,2
20230728,143400,139378340,6070,6070,6070,6070,0
20230728,143300,139378340,6070,6070,6070,6070,0
20230728,143200,139378340,6070,6070,6070,6070,0
20230728,143100,139378340,6070,6070,6070,6070,142
20230728,143000,138516400,6060,6060,6060,6060,0
20230728,142900,138516400,6060,6060,6060,6060,0
20230728,142800,138516400,6060,6060,6060,6060,0
20230728,142700,138516400,6060,6060,6060,6060,66
20230728,142600,138116440,6060,6060,6060,6060,6
20230728,142500,138080080,6080,6080,6080,6080,1
20230728,142400,138074000,6060,6060,6060,6060,0
20230728,142300,138074000,6060,6060,6060,6060,0
20230728,142200,138074000,6060,6060,6060,6060,0
20230728,142100,138074000,6060,6060,6060,6060,0
20230728,142000,138074000,6060,6060,6060,6060,0
20230728,141900,138074000,6060,6060,6060,6060,0
20230728,141800,138074000,6060,6060,6060,6060,0
20230728,141700,138074000,6060,6060,6060,6060,100
20230728,141600,137468000,6070,6070,6070,6070,0
20230728,141500,137468000,6070,6070,6070,6070,0
20230728,141400,137468000,6070,6070,6070,6070,0
20230728,141300,137468000,6070,6070,6070,6070,0
20230728,141200,137468000,6070,6080,6080,6070,152
20230728,141100,136544250,6100,6100,6100,6100,0
20230728,141000,136544250,6100,6100,6100,6100,0
20230728,140900,136544250,6100,6100,6100,6100,0
20230728,140800,136544250,6100,6100,6100,6100,842
20230728,140700,131408050,6100,6100,6100,6100,0
20230728,140600,131408050,6100,6110,6110,6100,370
20230728,140500,129149160,6120,6120,6120,6120,0
20230728,140400,129149160,6120,6120,6120,6120,0
20230728,140300,129149160,6120,6120,6120,6120,0
20230728,140200,129149160,6120,6120,6120,6120,0
20230728,140100,129149160,6120,6120,6120,6120,188
20230728,140000,127998600,6130,6130,6130,6130,0
20230728,135900,127998600,6130,6130,6130,6130,0
20230728,135800,127998600,6130,6130,6130,6130,94
20230728,135700,127422380,6130,6130,6130,6130,65
20230728,135600,127023930,6140,6140,6140,6140,0
20230728,135500,127023930,6140,6140,6140,6140,0
20230728,135400,127023930,6140,6140,6140,6140,0
20230728,135300,127023930,6140,6140,6140,6140,1
20230728,135200,127017790,6130,6130,6130,6130,0
20230728,135100,127017790,6130,6130,6130,6130,0
20230728,135000,127017790,6130,6130,6130,6130,0
20230728,134900,127017790,6130,6130,6130,6130,100
20230728,134800,126404790,6120,6120,6120,6120,145
20230728,134700,125517390,6140,6140,6140,6140,0
20230728,134600,125517390,6140,6140,6140,6140,88
20230728,134500,124977070,6140,6140,6140,6140,0
20230728,134400,124977070,6140,6140,6140,6140,0
20230728,134300,124977070,6140,6140,6140,6140,0
20230728,134200,124977070,6140,6140,6140,6140,2
20230728,134100,124964790,6140,6140,6140,6140,89
20230728,134000,124418330,6110,6110,6110,6110,0
20230728,133900,124418330,6110,6110,6110,6110,0
20230728,133800,124418330,6110,6110,6110,6110,0
20230728,133700,124418330,6110,6110,6110,6110,1
20230728,133600,124412220,6140,6140,6140,6140,0
20230728,133500,124412220,6140,6140,6140,6140,50
20230728,133400,124105220,6140,6140,6140,6140,0
20230728,133300,124105220,6140,6140,6140,6140,546
20230728,133200,120752780,6130,6130,6130,6130,217
20230728,133100,119422570,6130,6130,6130,6130,0
20230728,133000,119422570,6130,6120,6130,6120,426
20230728,132900,116815440,6110,6110,6110,6110,60
20230728,132800,116448840,6120,6120,6120,6120,0
20230728,132700,116448840,6120,6120,6120,6120,0
20230728,132600,116448840,6120,6120,6120,6120,0
20230728,132500,116448840,6120,6120,6120,6120,83
20230728,132400,115940880,6110,6110,6110,6110,0
20230728,132300,115940880,6110,6110,6110,6110,0
20230728,132200,115940880,6110,6110,6110,6110,0
20230728,132100,115940880,6110,6110,6110,6110,225
20230728,132000,114566130,6110,6110,6110,6110,0
20230728,131900,114566130,6110,6110,6110,6110,0
20230728,131800,114566130,6110,6110,6110,6110,0
20230728,131700,114566130,6110,6110,6110,6110,0
20230728,131600,114566130,6110,6110,6110,6110,0
20230728,131500,114566130,6110,6110,6110,6110,87
20230728,131400,114034560,6100,6100,6100,6100,6
20230728,131300,113997960,6110,6110,6110,6110,1
20230728,131200,113991850,6110,6110,6110,6110,0
20230728,131100,113991850,6110,6110,6110,6110,0
20230728,131000,113991850,6110,6110,6110,6110,0
20230728,130900,113991850,6110,6110,6110,6110,1
20230728,130800,113985740,6100,6100,6100,6100,100
20230728,130700,113375740,6110,6110,6110,6110,85
20230728,130600,112856390,6110,6110,6110,6110,100
20230728,130500,112245390,6110,6110,6110,6110,0
20230728,130400,112245390,6110,6110,6110,6110,0
20230728,130300,112245390,6110,6110,6110,6110,0
20230728,130200,112245390,6110,6110,6110,6110,0
20230728,130100,112245390,6110,6110,6110,6110,0
20230728,130000,112245390,6110,6110,6110,6110,100
20230728,125900,111634390,6110,6110,6110,6110,1
20230728,125800,111628280,6100,6100,6100,6100,0
20230728,125700,111628280,6100,6100,6100,6100,100
20230728,125600,111018280,6110,6110,6110,6110,0
20230728,125500,111018280,6110,6110,6110,6110,0
20230728,125400,111018280,6110,6110,6110,6110,163
20230728,125300,110022350,6110,6110,6110,6110,0
20230728,125200,110022350,6110,6110,6110,6110,93
20230728,125100,109454120,6110,6110,6110,6110,0
20230728,125000,109454120,6110,6110,6110,6110,0
20230728,124900,109454120,6110,6110,6110,6110,91
20230728,124800,108898110,6110,6110,6110,6110,536
20230728,124700,105623150,6090,6090,6090,6090,0
20230728,124600,105623150,6090,6090,6090,6090,4
20230728,124500,105598790,6110,6100,6110,6100,199
20230728,124400,104383900,6110,6110,6110,6110,0
20230728,124300,104383900,6110,6110,6110,6110,0
20230728,124200,104383900,6110,6110,6110,6110,0
20230728,124100,104383900,6110,6110,6110,6110,728
20230728,124000,99935820,6100,6100,6100,6100,442
20230728,123900,97239620,6100,6100,6100,6100,0
20230728,123800,97239620,6100,6100,6100,6100,0
20230728,123700,97239620,6100,6100,6100,6100,0
20230728,123600,97239620,6100,6100,6100,6100,0
20230728,123500,97239620,6100,6100,6100,6100,0
20230728,123400,97239620,6100,6100,6100,6100,82
20230728,123300,96739420,6100,6100,6100,6100,0
20230728,123200,96739420,6100,6100,6100,6100,250
20230728,123100,95214420,6110,6110,6110,6110,0
20230728,123000,95214420,6110,6110,6110,6110,0
20230728,122900,95214420,6110,6110,6110,6110,0
20230728,122800,95214420,6110,6110,6110,6110,0
20230728,122700,95214420,6110,6110,6110,6110,0
20230728,122600,95214420,6110,6110,6110,6110,0
20230728,122500,95214420,6110,6110,6110,6110,0
20230728,122400,95214420,6110,6110,6110,6110,0
20230728,122300,95214420,6110,6110,6110,6110,0
20230728,122200,95214420,6110,6110,6110,6110,0
20230728,122100,95214420,6110,6110,6110,6110,0
20230728,122000,95214420,6110,6110,6110,6110,0
20230728,121900,95214420,6110,6110,6110,6110,0
20230728,121800,95214420,6110,6110,6110,6110,0
20230728,121700,95214420,6110,6100,6110,6100,100
20230728,121600,94603440,6110,6110,6110,6110,0
20230728,121500,94603440,6110,6090,6110,6080,101
20230728,121400,93989130,6090,6090,6090,6090,81
20230728,121300,93495840,6090,6090,6090,6090,0
20230728,121200,93495840,6090,6090,6090,6090,12
20230728,121100,93422760,6110,6110,6110,6110,0
20230728,121000,93422760,6110,6110,6110,6110,0
20230728,120900,93422760,6110,6110,6110,6110,0
20230728,120800,93422760,6110,6110,6110,6110,100
20230728,120700,92811760,6110,6110,6110,6110,0
20230728,120600,92811760,6110,6110,6110,6110,0
20230728,120500,92811760,6110,6110,6110,6110,278
20230728,120400,91113180,6110,6100,6110,6100,38
20230728,120300,90881340,6100,6100,6100,6100,208
20230728,120200,89612540,6100,6100,6100,6100,0
20230728,120100,89612540,6100,6100,6100,6100,0
20230728,120000,89612540,6100,6100,6100,6100,68
20230728,115900,89197740,6100,6100,6100,6100,10
20230728,115800,89136740,6070,6070,6070,6070,0
20230728,115700,89136740,6070,6070,6070,6070,269
20230728,115600,87503910,6080,6080,6080,6080,0
20230728,115500,87503910,6080,6080,6080,6080,0
20230728,115400,87503910,6080,6080,6080,6080,0
20230728,115300,87503910,6080,6080,6080,6080,0
20230728,115200,87503910,6080,6080,6080,6080,20
20230728,115100,87382310,6080,6080,6080,6080,0
20230728,115000,87382310,6080,6080,6080,6080,0
20230728,114900,87382310,6080,6080,6080,6080,0
20230728,114800,87382310,6080,6080,6080,6080,0
20230728,114700,87382310,6080,6080,6080,6080,0
20230728,114600,87382310,6080,6070,6080,6030,236
20230728,114500,85957450,6080,6090,6090,6080,29
20230728,114400,85780850,6090,6090,6100,6090,203
20230728,114300,84543680,6090,6090,6090,6090,40
20230728,114200,84300080,6090,6090,6090,6090,0
20230728,114100,84300080,6090,6090,6090,6090,0
20230728,114000,84300080,6090,6090,6090,6090,0
20230728,113900,84300080,6090,6090,6090,6090,0
20230728,113800,84300080,6090,6090,6090,6090,0
20230728,113700,84300080,6090,6090,6090,6090,0
20230728,113600,84300080,6090,6090,6090,6090,40
20230728,113500,84056480,6080,6090,6090,6080,94
20230728,113400,83484030,6090,6090,6090,6090,0
20230728,113300,83484030,6090,6090,6090,6090,86
20230728,113200,82960290,6090,6090,6090,6090,0
20230728,113100,82960290,6090,6090,6090,6090,89
20230728,113000,82418280,6090,6090,6090,6090,87
20230728,112900,81888450,6090,6090,6090,6090,2
20230728,112800,81876270,6090,6090,6090,6090,100
20230728,112700,81267270,6080,6080,6080,6080,411
20230728,112600,78768390,6070,6060,6070,6060,2830
20230728,112500,61605940,6050,6050,6050,6050,843
20230728,112400,56505790,6040,6030,6040,6030,647
20230728,112300,52600380,6020,6020,6020,6020,0
20230728,112200,52600380,6020,6020,6020,6020,0
20230728,112100,52600380,6020,6020,6020,6020,0
20230728,112000,52600380,6020,6020,6020,6020,67
20230728,111900,52197040,6020,6020,6020,6020,0
20230728,111800,52197040,6020,6020,6020,6020,651
20230728,111700,48278020,6020,6020,6020,6020,0
20230728,111600,48278020,6020,6010,6020,6010,15
20230728,111500,48187770,6010,6020,6020,6010,126
20230728,111400,47430350,6020,6030,6030,6020,209
20230728,111300,46171090,6030,6030,6030,6030,12
20230728,111200,46098730,6030,6030,6030,6030,50
20230728,111100,45797230,6030,6030,6030,6030,0
20230728,111000,45797230,6030,6030,6030,6030,0
20230728,110900,45797230,6030,6030,6030,6030,0
20230728,110800,45797230,6030,6030,6030,6030,0
20230728,110700,45797230,6030,6030,6030,6030,1
20230728,110600,45791200,6040,6040,6040,6040,0
20230728,110500,45791200,6040,6040,6040,6040,0
20230728,110400,45791200,6040,6040,6040,6040,200
20230728,110300,44583200,6040,6040,6040,6040,628
20230728,110200,40790080,6040,6040,6040,6040,200
20230728,110100,39582080,6040,6040,6040,6040,0
20230728,110000,39582080,6040,6040,6040,6040,0
20230728,105900,39582080,6040,6040,6040,6040,0
20230728,105800,39582080,6040,6040,6040,6040,0
20230728,105700,39582080,6040,6040,6040,6040,0
20230728,105600,39582080,6040,6020,6040,6020,5
20230728,105500,39551960,6000,6000,6000,6000,94
20230728,105400,38987960,6000,6000,6000,6000,0
20230728,105300,38987960,6000,6000,6000,6000,0
20230728,105200,38987960,6000,6000,6000,6000,0
20230728,105100,38987960,6000,6000,6000,6000,0
20230728,105000,38987960,6000,6000,6000,6000,109
20230728,104900,38333960,6000,6000,6000,6000,0
20230728,104800,38333960,6000,6010,6010,6000,302
20230728,104700,36521910,6010,6010,6010,6010,18
20230728,104600,36413730,6010,6010,6010,6010,1
20230728,104500,36407720,6010,6010,6010,6010,0
20230728,104400,36407720,6010,6010,6010,6010,0
20230728,104300,36407720,6010,6010,6010,6010,0
20230728,104200,36407720,6010,6010,6010,6010,0
20230728,104100,36407720,6010,6010,6010,6010,3
20230728,104000,36389690,6010,6010,6010,6010,0
20230728,103900,36389690,6010,6010,6010,6010,0
20230728,103800,36389690,6010,6010,6010,6010,0
20230728,103700,36389690,6010,6010,6010,6010,0
20230728,103600,36389690,6010,6010,6010,6010,0
20230728,103500,36389690,6010,6010,6010,6010,0
20230728,103400,36389690,6010,6010,6010,6010,0
20230728,103300,36389690,6010,6030,6030,6010,4
20230728,103200,36365630,6030,6030,6030,6030,0
20230728,103100,36365630,6030,6030,6030,6030,0
20230728,103000,36365630,6030,6030,6030,6030,5
20230728,102900,36335480,6030,6000,6030,6000,2
20230728,102800,36323450,6030,6020,6030,6020,3
20230728,102700,36305370,6030,6030,6030,6030,35
20230728,102600,36094320,6030,6030,6030,6030,0
20230728,102500,36094320,6030,6020,6030,6020,2
20230728,102400,36082270,6000,6000,6000,6000,0
20230728,102300,36082270,6000,6000,6000,6000,31
20230728,102200,35896270,6020,6020,6020,6020,23
20230728,102100,35757810,6020,6020,6020,6020,0
20230728,102000,35757810,6020,6020,6020,6020,16
20230728,101900,35661490,6020,6020,6020,6020,0
20230728,101800,35661490,6020,6020,6020,6020,2
20230728,101700,35649450,6020,6020,6020,6020,0
20230728,101600,35649450,6020,6020,6020,6020,0
20230728,101500,35649450,6020,6020,6020,6020,0
20230728,101400,35649450,6020,6020,6020,6020,0
20230728,101300,35649450,6020,6020,6020,6020,0
20230728,101200,35649450,6020,6020,6030,6010,457
20230728,101100,32900580,6020,6020,6020,6020,0
20230728,101000,32900580,6020,6000,6020,6000,94
20230728,100900,32334980,6000,6000,6000,6000,0
20230728,100800,32334980,6000,6000,6000,6000,3
20230728,100700,32316980,6020,6020,6020,6020,0
20230728,100600,32316980,6020,6020,6020,6020,0
20230728,100500,32316980,6020,6020,6020,6020,0
20230728,100400,32316980,6020,6020,6020,6020,1
20230728,100300,32310960,6010,6010,6010,6010,0
20230728,100200,32310960,6010,6010,6010,6010,0
20230728,100100,32310960,6010,6010,6010,6010,0
20230728,100000,32310960,6010,6010,6010,6010,0
20230728,095900,32310960,6010,6010,6010,6010,0
20230728,095800,32310960,6010,6010,6010,6010,0
20230728,095700,32310960,6010,6010,6010,6010,0
20230728,095600,32310960,6010,6010,6010,6010,0
20230728,095500,32310960,6010,6010,6010,6010,0
20230728,095400,32310960,6010,6010,6010,6010,0
20230728,095300,32310960,6010,6010,6010,6010,0
20230728,095200,32310960,6010,6010,6010,6010,195
20230728,095100,31139010,6030,6030,6030,6030,0
20230728,095000,31139010,6030,6030,6030,6030,0
20230728,094900,31139010,6030,6030,6030,6030,0
20230728,094800,31139010,6030,5980,6030,5980,992
20230728,094700,25197150,5990,5990,5990,5990,0
20230728,094600,25197150,5990,5990,5990,5990,49
20230728,094500,24903640,6010,6010,6010,6010,0
20230728,094400,24903640,6010,6010,6010,6010,0
20230728,094300,24903640,6010,6010,6010,6010,0
20230728,094200,24903640,6010,6010,6010,6010,0
20230728,094100,24903640,6010,6010,6010,6010,2
20230728,094000,24891620,6010,6010,6010,6010,0
20230728,093900,24891620,6010,6010,6010,6010,331
20230728,093800,22902310,6030,6030,6030,6030,0
20230728,093700,22902310,6030,6030,6030,6030,2
20230728,093600,22890250,6030,6020,6030,6020,159
20230728,093500,21932480,6040,6040,6040,6040,20
20230728,093400,21811680,6010,6010,6010,6010,4
20230728,093300,21787640,6020,6020,6020,6020,0
20230728,093200,21787640,6020,6030,6030,6020,502
20230728,093100,18765320,6030,6030,6030,6030,0
20230728,093000,18765320,6030,6030,6030,6030,44
20230728,092900,18500000,6030,6030,6030,6030,10
20230728,092800,18439700,6030,6030,6030,6030,150
20230728,092700,17535200,6020,6020,6020,6020,0
20230728,092600,17535200,6020,6020,6020,6020,0
20230728,092500,17535200,6020,6020,6020,6020,1313
20230728,092400,9630940,6030,6030,6030,6030,0
20230728,092300,9630940,6030,6030,6030,6030,0
20230728,092200,9630940,6030,6030,6030,6030,3
20230728,092100,9612850,6030,6030,6030,6030,0
20230728,092000,9612850,6030,6030,6030,6030,0
20230728,091900,9612850,6030,6000,6050,6000,270
20230728,091800,7979480,5980,5980,5980,5980,0
20230728,091700,7979480,5980,5980,5980,5980,1
20230728,091600,7973500,6020,6020,6020,6020,5
20230728,091500,7943400,6030,6030,6030,6030,0
20230728,091400,7943400,6030,6030,6030,6030,0
20230728,091300,7943400,6030,6030,6030,6030,0
20230728,091200,7943400,6030,6030,6030,6030,1
20230728,091100,7937370,5970,5970,5970,5970,7
20230728,091000,7895580,6020,6020,6020,6020,42
20230728,090900,7642740,6040,6040,6040,6040,0
20230728,090800,7642740,6040,6020,6040,6020,101
20230728,090700,7034700,6020,5980,6020,5980,376
20230728,090600,4775880,5940,5940,5940,5940,303
20230728,090500,2976060,5920,5920,5920,5920,0
20230728,090400,2976060,5920,5940,5940,5920,138
20230728,090300,2157180,5940,5940,5940,5940,0
20230728,090200,2157180,5940,5940,5940,5940,0
20230728,090100,2157180,5940,5940,5940,5940,0
20230728,090000,2157180,5940,5910,5940,5910,365