KissMeData/222980/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201600,243694515,5040,5040,5040,5040,318
20230728,201500,243694515,5040,5040,5040,5040,0
20230728,201400,243694515,5040,5040,5040,5040,0
20230728,201300,243694515,5040,5040,5040,5040,0
20230728,201200,243694515,5040,5040,5040,5040,0
20230728,201100,243694515,5040,5040,5040,5040,0
20230728,201000,243694515,5040,5040,5040,5040,0
20230728,200900,243694515,5040,5040,5040,5040,0
20230728,200800,243694515,5040,5040,5040,5040,0
20230728,200700,243694515,5040,5040,5040,5040,0
20230728,200600,243694515,5040,5040,5040,5040,0
20230728,200500,243694515,5040,5040,5040,5040,0
20230728,200400,243694515,5040,5040,5040,5040,0
20230728,200300,243694515,5040,5040,5040,5040,0
20230728,200200,243694515,5040,5040,5040,5040,0
20230728,200100,243694515,5040,5040,5040,5040,0
20230728,200000,243694515,5040,5040,5040,5040,0
20230728,195900,243694515,5040,5040,5040,5040,0
20230728,195800,243694515,5040,5040,5040,5040,0
20230728,195700,243694515,5040,5040,5040,5040,0
20230728,195600,243694515,5040,5040,5040,5040,0
20230728,195500,243694515,5040,5040,5040,5040,0
20230728,195400,243694515,5040,5040,5040,5040,0
20230728,195300,243694515,5040,5040,5040,5040,0
20230728,195200,243694515,5040,5040,5040,5040,0
20230728,195100,243694515,5040,5040,5040,5040,0
20230728,195000,243694515,5040,5040,5040,5040,0
20230728,194900,243694515,5040,5040,5040,5040,0
20230728,194800,243694515,5040,5040,5040,5040,0
20230728,194700,243694515,5040,5040,5040,5040,0
20230728,194600,243694515,5040,5040,5040,5040,318
20230728,194500,243694515,5040,5040,5040,5040,0
20230728,194400,243694515,5040,5040,5040,5040,0
20230728,194300,243694515,5040,5040,5040,5040,0
20230728,194200,243694515,5040,5040,5040,5040,0
20230728,194100,243694515,5040,5040,5040,5040,0
20230728,194000,243694515,5040,5040,5040,5040,0
20230728,193900,243694515,5040,5040,5040,5040,0
20230728,193800,243694515,5040,5040,5040,5040,0
20230728,193700,243694515,5040,5040,5040,5040,0
20230728,193600,243694515,5040,5040,5040,5040,0
20230728,193500,243694515,5040,5040,5040,5040,0
20230728,193400,243694515,5040,5040,5040,5040,0
20230728,193300,243694515,5040,5040,5040,5040,0
20230728,193200,243694515,5040,5040,5040,5040,0
20230728,193100,243694515,5040,5040,5040,5040,0
20230728,193000,243694515,5040,5040,5040,5040,0
20230728,192900,243694515,5040,5040,5040,5040,0
20230728,192800,243694515,5040,5040,5040,5040,0
20230728,192700,243694515,5040,5040,5040,5040,0
20230728,192600,243694515,5040,5040,5040,5040,0
20230728,192500,243694515,5040,5040,5040,5040,0
20230728,192400,243694515,5040,5040,5040,5040,0
20230728,192300,243694515,5040,5040,5040,5040,0
20230728,192200,243694515,5040,5040,5040,5040,0
20230728,192100,243694515,5040,5040,5040,5040,0
20230728,192000,243694515,5040,5040,5040,5040,0
20230728,191900,243694515,5040,5040,5040,5040,0
20230728,191800,243694515,5040,5040,5040,5040,0
20230728,191700,243694515,5040,5040,5040,5040,0
20230728,191600,243694515,5040,5040,5040,5040,318
20230728,191500,243694515,5040,5040,5040,5040,0
20230728,191400,243694515,5040,5040,5040,5040,0
20230728,191300,243694515,5040,5040,5040,5040,0
20230728,191200,243694515,5040,5040,5040,5040,0
20230728,191100,243694515,5040,5040,5040,5040,0
20230728,191000,243694515,5040,5040,5040,5040,0
20230728,190900,243694515,5040,5040,5040,5040,0
20230728,190800,243694515,5040,5040,5040,5040,0
20230728,190700,243694515,5040,5040,5040,5040,0
20230728,190600,243694515,5040,5040,5040,5040,0
20230728,190500,243694515,5040,5040,5040,5040,0
20230728,190400,243694515,5040,5040,5040,5040,0
20230728,190300,243694515,5040,5040,5040,5040,0
20230728,190200,243694515,5040,5040,5040,5040,0
20230728,190100,243694515,5040,5040,5040,5040,0
20230728,190000,243694515,5040,5040,5040,5040,0
20230728,185900,243694515,5040,5040,5040,5040,0
20230728,185800,243694515,5040,5040,5040,5040,0
20230728,185700,243694515,5040,5040,5040,5040,0
20230728,185600,243694515,5040,5040,5040,5040,0
20230728,185500,243694515,5040,5040,5040,5040,0
20230728,185400,243694515,5040,5040,5040,5040,0
20230728,185300,243694515,5040,5040,5040,5040,0
20230728,185200,243694515,5040,5040,5040,5040,0
20230728,185100,243694515,5040,5040,5040,5040,0
20230728,185000,243694515,5040,5040,5040,5040,0
20230728,184900,243694515,5040,5040,5040,5040,0
20230728,184800,243694515,5040,5040,5040,5040,0
20230728,184700,243694515,5040,5040,5040,5040,0
20230728,184600,243694515,5040,5040,5040,5040,318
20230728,184500,243694515,5040,5040,5040,5040,0
20230728,184400,243694515,5040,5040,5040,5040,0
20230728,184300,243694515,5040,5040,5040,5040,0
20230728,184200,243694515,5040,5040,5040,5040,0
20230728,184100,243694515,5040,5040,5040,5040,0
20230728,184000,243694515,5040,5040,5040,5040,0
20230728,183900,243694515,5040,5040,5040,5040,0
20230728,183800,243694515,5040,5040,5040,5040,0
20230728,183700,243694515,5040,5040,5040,5040,0
20230728,183600,243694515,5040,5040,5040,5040,0
20230728,183500,243694515,5040,5040,5040,5040,0
20230728,183400,243694515,5040,5040,5040,5040,0
20230728,183300,243694515,5040,5040,5040,5040,0
20230728,183200,243694515,5040,5040,5040,5040,0
20230728,183100,243694515,5040,5040,5040,5040,0
20230728,183000,243694515,5040,5040,5040,5040,0
20230728,182900,243694515,5040,5040,5040,5040,0
20230728,182800,243694515,5040,5040,5040,5040,0
20230728,182700,243694515,5040,5040,5040,5040,0
20230728,182600,243694515,5040,5040,5040,5040,0
20230728,182500,243694515,5040,5040,5040,5040,0
20230728,182400,243694515,5040,5040,5040,5040,0
20230728,182300,243694515,5040,5040,5040,5040,0
20230728,182200,243694515,5040,5040,5040,5040,0
20230728,182100,243694515,5040,5040,5040,5040,0
20230728,182000,243694515,5040,5040,5040,5040,0
20230728,181900,243694515,5040,5040,5040,5040,0
20230728,181800,243694515,5040,5040,5040,5040,0
20230728,181700,243694515,5040,5040,5040,5040,0
20230728,181600,243694515,5040,5040,5040,5040,318
20230728,181500,243694515,5040,5040,5040,5040,0
20230728,181400,243694515,5040,5040,5040,5040,0
20230728,181300,243694515,5040,5040,5040,5040,0
20230728,181200,243694515,5040,5040,5040,5040,0
20230728,181100,243694515,5040,5040,5040,5040,0
20230728,181000,243694515,5040,5040,5040,5040,0
20230728,180900,243694515,5040,5040,5040,5040,0
20230728,180800,243694515,5040,5040,5040,5040,0
20230728,180700,243694515,5040,5040,5040,5040,0
20230728,180600,243694515,5040,5040,5040,5040,0
20230728,180500,243694515,5040,5040,5040,5040,0
20230728,180400,243694515,5040,5040,5040,5040,0
20230728,180300,243694515,5040,5040,5040,5040,0
20230728,180200,243694515,5040,5040,5040,5040,0
20230728,180100,243694515,5040,5040,5040,5040,0
20230728,180000,243694515,5040,5040,5040,5040,0
20230728,175900,243694515,5040,5040,5040,5040,0
20230728,175800,243694515,5040,5040,5040,5040,0
20230728,175700,243694515,5040,5040,5040,5040,0
20230728,175600,243694515,5040,5040,5040,5040,0
20230728,175500,243694515,5040,5040,5040,5040,0
20230728,175400,243694515,5040,5040,5040,5040,0
20230728,175300,243694515,5040,5040,5040,5040,0
20230728,175200,243694515,5040,5040,5040,5040,0
20230728,175100,243694515,5040,5040,5040,5040,0
20230728,175000,243694515,5040,5040,5040,5040,0
20230728,174900,243694515,5040,5040,5040,5040,0
20230728,174800,243694515,5040,5040,5040,5040,0
20230728,174700,243694515,5040,5040,5040,5040,0
20230728,174600,243694515,5040,5040,5040,5040,318
20230728,174500,243694515,5040,5040,5040,5040,0
20230728,174400,243694515,5040,5040,5040,5040,0
20230728,174300,243694515,5040,5040,5040,5040,0
20230728,174200,243694515,5040,5040,5040,5040,0
20230728,174100,243694515,5040,5040,5040,5040,0
20230728,174000,243694515,5040,5040,5040,5040,0
20230728,173900,243694515,5040,5040,5040,5040,0
20230728,173800,243694515,5040,5040,5040,5040,0
20230728,173700,243694515,5040,5040,5040,5040,0
20230728,173600,243694515,5040,5040,5040,5040,0
20230728,173500,243694515,5040,5040,5040,5040,0
20230728,173400,243694515,5040,5040,5040,5040,0
20230728,173300,243694515,5040,5040,5040,5040,0
20230728,173200,243694515,5040,5040,5040,5040,0
20230728,173100,243694515,5040,5040,5040,5040,0
20230728,173000,243694515,5040,5040,5040,5040,0
20230728,172900,243694515,5040,5040,5040,5040,0
20230728,172800,243694515,5040,5040,5040,5040,0
20230728,172700,243694515,5040,5040,5040,5040,0
20230728,172600,243694515,5040,5040,5040,5040,0
20230728,172500,243694515,5040,5040,5040,5040,0
20230728,172400,243694515,5040,5040,5040,5040,0
20230728,172300,243694515,5040,5040,5040,5040,0
20230728,172200,243694515,5040,5040,5040,5040,0
20230728,172100,243694515,5040,5040,5040,5040,0
20230728,172000,243694515,5040,5040,5040,5040,0
20230728,171900,243694515,5040,5040,5040,5040,0
20230728,171800,243694515,5040,5040,5040,5040,0
20230728,171700,243694515,5040,5040,5040,5040,0
20230728,171600,243694515,5040,5040,5040,5040,318
20230728,171500,243694515,5040,5040,5040,5040,0
20230728,171400,243694515,5040,5040,5040,5040,0
20230728,171300,243694515,5040,5040,5040,5040,0
20230728,171200,243694515,5040,5040,5040,5040,0
20230728,171100,243694515,5040,5040,5040,5040,0
20230728,171000,243694515,5040,5040,5040,5040,0
20230728,170900,243694515,5040,5040,5040,5040,0
20230728,170800,243694515,5040,5040,5040,5040,0
20230728,170700,243694515,5040,5040,5040,5040,0
20230728,170600,243694515,5040,5040,5040,5040,0
20230728,170500,243694515,5040,5040,5040,5040,0
20230728,170400,243694515,5040,5040,5040,5040,0
20230728,170300,243694515,5040,5040,5040,5040,0
20230728,170200,243694515,5040,5040,5040,5040,0
20230728,170100,243694515,5040,5040,5040,5040,0
20230728,170000,243694515,5040,5040,5040,5040,0
20230728,165900,243694515,5040,5040,5040,5040,0
20230728,165800,243694515,5040,5040,5040,5040,0
20230728,165700,243694515,5040,5040,5040,5040,0
20230728,165600,243694515,5040,5040,5040,5040,0
20230728,165500,243694515,5040,5040,5040,5040,0
20230728,165400,243694515,5040,5040,5040,5040,0
20230728,165300,243694515,5040,5040,5040,5040,0
20230728,165200,243694515,5040,5040,5040,5040,0
20230728,165100,243694515,5040,5040,5040,5040,0
20230728,165000,243694515,5040,5040,5040,5040,0
20230728,164900,243694515,5040,5040,5040,5040,0
20230728,164800,243694515,5040,5040,5040,5040,0
20230728,164700,243694515,5040,5040,5040,5040,0
20230728,164600,243694515,5040,5040,5040,5040,318
20230728,164500,243694515,5040,5040,5040,5040,0
20230728,164400,243694515,5040,5040,5040,5040,0
20230728,164300,243694515,5040,5040,5040,5040,0
20230728,164200,243694515,5040,5040,5040,5040,0
20230728,164100,243694515,5040,5040,5040,5040,0
20230728,164000,243694515,5040,5040,5040,5040,0
20230728,163900,243694515,5040,5040,5040,5040,0
20230728,163800,243694515,5040,5040,5040,5040,0
20230728,163700,243694515,5040,5040,5040,5040,0
20230728,163600,243694515,5040,5040,5040,5040,0
20230728,163500,243694515,5040,5040,5040,5040,0
20230728,163400,243694515,5040,5040,5040,5040,0
20230728,163300,243694515,5040,5040,5040,5040,0
20230728,163200,243694515,5040,5040,5040,5040,0
20230728,163100,243694515,5040,5040,5040,5040,0
20230728,163000,243694515,5040,5040,5040,5040,0
20230728,162900,243694515,5040,5040,5040,5040,0
20230728,162800,243694515,5040,5040,5040,5040,0
20230728,162700,243694515,5040,5040,5040,5040,0
20230728,162600,243694515,5040,5040,5040,5040,0
20230728,162500,243694515,5040,5040,5040,5040,0
20230728,162400,243694515,5040,5040,5040,5040,0
20230728,162300,243694515,5040,5040,5040,5040,0
20230728,162200,243694515,5040,5040,5040,5040,0
20230728,162100,243694515,5040,5040,5040,5040,0
20230728,162000,243694515,5040,5040,5040,5040,0
20230728,161900,243694515,5040,5040,5040,5040,0
20230728,161800,243694515,5040,5040,5040,5040,0
20230728,161700,243694515,5040,5040,5040,5040,0
20230728,161600,243694515,5040,5040,5040,5040,318
20230728,161500,243694515,5040,5040,5040,5040,0
20230728,161400,243694515,5040,5040,5040,5040,0
20230728,161300,243694515,5040,5040,5040,5040,0
20230728,161200,243694515,5040,5040,5040,5040,0
20230728,161100,243694515,5040,5040,5040,5040,0
20230728,161000,243694515,5040,5040,5040,5040,0
20230728,160900,243694515,5040,5040,5040,5040,0
20230728,160800,243694515,5040,5040,5040,5040,0
20230728,160700,243694515,5040,5040,5040,5040,0
20230728,160600,243694515,5040,5040,5040,5040,0
20230728,160500,243694515,5040,5040,5040,5040,0
20230728,160400,243694515,5040,5040,5040,5040,0
20230728,160300,243694515,5040,5040,5040,5040,0
20230728,160200,243694515,5040,5040,5040,5040,0
20230728,160100,243694515,5040,5040,5040,5040,0
20230728,160000,243694515,5040,5040,5040,5040,0
20230728,155900,243694515,5040,5040,5040,5040,0
20230728,155800,243694515,5040,5040,5040,5040,0
20230728,155700,243694515,5040,5040,5040,5040,0
20230728,155600,243694515,5040,5040,5040,5040,0
20230728,155500,243694515,5040,5040,5040,5040,0
20230728,155400,243694515,5040,5040,5040,5040,0
20230728,155300,243694515,5040,5040,5040,5040,0
20230728,155200,243694515,5040,5040,5040,5040,0
20230728,155100,243694515,5040,5040,5040,5040,0
20230728,155000,243694515,5040,5040,5040,5040,0
20230728,154900,243694515,5040,5040,5040,5040,0
20230728,154800,243694515,5040,5040,5040,5040,0
20230728,154700,243694515,5040,5040,5040,5040,0
20230728,154600,243694515,5040,5040,5040,5040,318
20230728,154500,243694515,5040,5040,5040,5040,0
20230728,154400,243694515,5040,5040,5040,5040,0
20230728,154300,243694515,5040,5040,5040,5040,0
20230728,154200,243694515,5040,5040,5040,5040,0
20230728,154100,243694515,5040,5040,5040,5040,0
20230728,154000,243694515,5040,5040,5040,5040,0
20230728,153900,243694515,5040,5040,5040,5040,0
20230728,153800,243694515,5040,5040,5040,5040,0
20230728,153700,243694515,5040,5040,5040,5040,0
20230728,153600,243694515,5040,5040,5040,5040,0
20230728,153500,243694515,5040,5040,5040,5040,0
20230728,153400,243694515,5040,5040,5040,5040,0
20230728,153300,243694515,5040,5040,5040,5040,0
20230728,153200,243694515,5040,5040,5040,5040,0
20230728,153100,243694515,5040,5040,5040,5040,0
20230728,153000,243694515,5040,5040,5040,5040,318
20230728,152900,242091795,5030,5030,5030,5030,0
20230728,152800,242091795,5030,5030,5030,5030,0
20230728,152700,242091795,5030,5030,5030,5030,0
20230728,152600,242091795,5030,5030,5030,5030,0
20230728,152500,242091795,5030,5030,5030,5030,0
20230728,152400,242091795,5030,5030,5030,5030,0
20230728,152300,242091795,5030,5030,5030,5030,0
20230728,152200,242091795,5030,5030,5030,5030,0
20230728,152100,242091795,5030,5030,5030,5030,0
20230728,152000,242091795,5030,5030,5030,5030,0
20230728,151900,242091795,5030,5030,5030,5030,0
20230728,151800,242091795,5030,5030,5030,5030,38
20230728,151700,241900655,5010,5020,5020,5010,600
20230728,151600,238890655,5020,5020,5020,5020,0
20230728,151500,238890655,5020,5030,5030,5020,1028
20230728,151400,233729785,5040,5040,5040,5040,0
20230728,151300,233729785,5040,5040,5040,5040,0
20230728,151200,233729785,5040,5040,5040,5040,0
20230728,151100,233729785,5040,5040,5040,5040,0
20230728,151000,233729785,5040,5040,5040,5040,0
20230728,150900,233729785,5040,5040,5040,5040,0
20230728,150800,233729785,5040,5040,5040,5040,0
20230728,150700,233729785,5040,5040,5040,5040,0
20230728,150600,233729785,5040,5040,5040,5040,0
20230728,150500,233729785,5040,5040,5040,5040,0
20230728,150400,233729785,5040,5040,5040,5040,1
20230728,150300,233724745,5030,5030,5030,5030,0
20230728,150200,233724745,5030,5030,5030,5030,488
20230728,150100,231270105,5030,5030,5030,5030,0
20230728,150000,231270105,5030,5030,5030,5030,0
20230728,145900,231270105,5030,5030,5030,5030,204
20230728,145800,230243985,5030,5030,5030,5030,20
20230728,145700,230143385,5030,5030,5030,5030,0
20230728,145600,230143385,5030,5030,5030,5030,0
20230728,145500,230143385,5030,5000,5030,5000,2
20230728,145400,230133355,5030,5030,5030,5030,0
20230728,145300,230133355,5030,5030,5030,5030,11
20230728,145200,230078025,5030,5030,5030,5030,0
20230728,145100,230078025,5030,5030,5030,5030,1
20230728,145000,230072995,5020,5020,5020,5020,0
20230728,144900,230072995,5020,5020,5020,5020,0
20230728,144800,230072995,5020,5020,5020,5020,0
20230728,144700,230072995,5020,5020,5020,5020,231
20230728,144600,228913375,5030,5030,5030,5030,1
20230728,144500,228908345,5030,5030,5030,5030,0
20230728,144400,228908345,5030,5030,5030,5030,0
20230728,144300,228908345,5030,5030,5030,5030,0
20230728,144200,228908345,5030,5030,5030,5030,13
20230728,144100,228842955,5020,5020,5020,5020,0
20230728,144000,228842955,5020,5020,5020,5020,0
20230728,143900,228842955,5020,5020,5020,5020,0
20230728,143800,228842955,5020,5020,5020,5020,156
20230728,143700,228059835,5020,5020,5020,5020,0
20230728,143600,228059835,5020,5020,5020,5020,0
20230728,143500,228059835,5020,5020,5020,5020,0
20230728,143400,228059835,5020,5020,5020,5020,0
20230728,143300,228059835,5020,5010,5020,5010,256
20230728,143200,226777265,5010,5010,5010,5010,0
20230728,143100,226777265,5010,5010,5010,5010,0
20230728,143000,226777265,5010,5010,5010,5010,0
20230728,142900,226777265,5010,5010,5010,5010,21
20230728,142800,226672055,5040,5040,5040,5040,0
20230728,142700,226672055,5040,5040,5040,5040,0
20230728,142600,226672055,5040,5040,5040,5040,0
20230728,142500,226672055,5040,5040,5040,5040,0
20230728,142400,226672055,5040,5040,5040,5040,0
20230728,142300,226672055,5040,5040,5040,5040,0
20230728,142200,226672055,5040,5040,5040,5040,0
20230728,142100,226672055,5040,5040,5040,5040,0
20230728,142000,226672055,5040,5040,5040,5040,0
20230728,141900,226672055,5040,5040,5040,5040,0
20230728,141800,226672055,5040,5040,5040,5040,0
20230728,141700,226672055,5040,5040,5040,5040,0
20230728,141600,226672055,5040,5040,5040,5030,1270
20230728,141500,220283895,5030,5030,5030,5030,200
20230728,141400,219277895,5030,5030,5030,5030,0
20230728,141300,219277895,5030,5030,5030,5030,5
20230728,141200,219252745,5030,5030,5030,5030,651
20230728,141100,215978215,5030,5030,5030,5030,880
20230728,141000,211551815,5030,5030,5030,5030,0
20230728,140900,211551815,5030,5030,5030,5030,0
20230728,140800,211551815,5030,5030,5030,5030,0
20230728,140700,211551815,5030,5030,5030,5030,0
20230728,140600,211551815,5030,5030,5030,5030,0
20230728,140500,211551815,5030,5030,5030,5030,0
20230728,140400,211551815,5030,5000,5030,5000,41
20230728,140300,211346585,5020,5020,5020,5020,0
20230728,140200,211346585,5020,5020,5020,5020,0
20230728,140100,211346585,5020,5020,5020,5020,0
20230728,140000,211346585,5020,5020,5020,5020,1
20230728,135900,211341565,5020,5020,5020,5020,0
20230728,135800,211341565,5020,5020,5020,5020,0
20230728,135700,211341565,5020,5020,5020,5020,3058
20230728,135600,195990405,5010,5010,5010,5010,0
20230728,135500,195990405,5010,5010,5010,5010,0
20230728,135400,195990405,5010,5010,5010,5010,8
20230728,135300,195950325,5010,5010,5010,5010,0
20230728,135200,195950325,5010,5010,5010,5010,0
20230728,135100,195950325,5010,5010,5010,5010,0
20230728,135000,195950325,5010,5010,5010,5010,249
20230728,134900,194702835,5010,5010,5010,5010,0
20230728,134800,194702835,5010,5010,5010,5010,0
20230728,134700,194702835,5010,5010,5010,5010,0
20230728,134600,194702835,5010,5010,5010,5010,0
20230728,134500,194702835,5010,5000,5010,5000,6
20230728,134400,194672825,5010,5010,5010,5010,0
20230728,134300,194672825,5010,5010,5010,5010,0
20230728,134200,194672825,5010,5010,5010,5010,1
20230728,134100,194667815,5000,5000,5000,5000,13
20230728,134000,194602815,5010,5010,5010,5010,0
20230728,133900,194602815,5010,5010,5010,5010,0
20230728,133800,194602815,5010,5010,5010,5010,0
20230728,133700,194602815,5010,5010,5010,5010,0
20230728,133600,194602815,5010,5010,5010,5010,1
20230728,133500,194597805,5000,5000,5000,5000,0
20230728,133400,194597805,5000,5000,5000,5000,0
20230728,133300,194597805,5000,5000,5000,5000,5
20230728,133200,194572805,5000,5000,5000,5000,0
20230728,133100,194572805,5000,4990,5000,4990,401
20230728,133000,192569275,4990,4990,4990,4990,1
20230728,132900,192564285,4995,4995,4995,4995,0
20230728,132800,192564285,4995,4995,4995,4995,0
20230728,132700,192564285,4995,4995,4995,4995,0
20230728,132600,192564285,4995,4995,4995,4995,0
20230728,132500,192564285,4995,4995,4995,4995,0
20230728,132400,192564285,4995,4995,4995,4995,0
20230728,132300,192564285,4995,4995,4995,4995,0
20230728,132200,192564285,4995,4980,4995,4980,6
20230728,132100,192534330,4995,4980,4995,4980,2
20230728,132000,192524355,4995,4985,4995,4985,50
20230728,131900,192275065,5000,5000,5000,5000,0
20230728,131800,192275065,5000,5000,5000,5000,0
20230728,131700,192275065,5000,5000,5000,5000,0
20230728,131600,192275065,5000,5000,5000,5000,0
20230728,131500,192275065,5000,5000,5000,5000,0
20230728,131400,192275065,5000,5000,5000,5000,0
20230728,131300,192275065,5000,5000,5000,5000,0
20230728,131200,192275065,5000,5000,5000,5000,1
20230728,131100,192270065,4985,4985,4985,4985,0
20230728,131000,192270065,4985,4985,4985,4985,5
20230728,130900,192245140,5010,5000,5010,5000,206
20230728,130800,191215130,5000,5000,5000,5000,0
20230728,130700,191215130,5000,4995,5000,4995,251
20230728,130600,189960285,5000,5000,5000,5000,10
20230728,130500,189910285,5000,5000,5000,5000,0
20230728,130400,189910285,5000,5000,5000,5000,20
20230728,130300,189810285,5020,5020,5020,5020,0
20230728,130200,189810285,5020,5020,5020,5020,0
20230728,130100,189810285,5020,5020,5020,5020,1
20230728,130000,189805265,5000,5000,5000,5000,0
20230728,125900,189805265,5000,5000,5000,5000,0
20230728,125800,189805265,5000,5010,5010,5000,165
20230728,125700,188980165,5010,5010,5010,5010,220
20230728,125600,187877965,5020,5020,5020,5020,0
20230728,125500,187877965,5020,5020,5020,5020,0
20230728,125400,187877965,5020,5020,5020,5020,0
20230728,125300,187877965,5020,5020,5020,5020,0
20230728,125200,187877965,5020,5020,5020,5020,0
20230728,125100,187877965,5020,5000,5020,5000,10
20230728,125000,187827945,5020,5010,5020,5010,10
20230728,124900,187777795,5020,5020,5020,5020,0
20230728,124800,187777795,5020,5020,5020,5020,0
20230728,124700,187777795,5020,5020,5020,5020,20
20230728,124600,187677395,5020,5020,5020,5020,0
20230728,124500,187677395,5020,5020,5020,5020,1
20230728,124400,187672375,5000,5000,5000,5000,5
20230728,124300,187647375,5020,5020,5020,5020,0
20230728,124200,187647375,5020,5020,5020,5020,1
20230728,124100,187642355,5020,5020,5020,5020,0
20230728,124000,187642355,5020,5020,5020,5020,0
20230728,123900,187642355,5020,5020,5020,5020,0
20230728,123800,187642355,5020,5020,5020,5020,300
20230728,123700,186136355,5020,5020,5020,5020,100
20230728,123600,185634355,5020,5020,5020,5020,0
20230728,123500,185634355,5020,4995,5020,4995,151
20230728,123400,184880085,5030,5030,5030,5030,0
20230728,123300,184880085,5030,5030,5030,5030,20
20230728,123200,184779485,5030,5020,5030,5020,440
20230728,123100,182570675,5020,5020,5020,5020,0
20230728,123000,182570675,5020,5010,5020,5010,1201
20230728,122900,176553655,5020,5020,5020,5020,0
20230728,122800,176553655,5020,5020,5020,5020,0
20230728,122700,176553655,5020,5020,5020,5020,60
20230728,122600,176252455,5030,5030,5030,5030,0
20230728,122500,176252455,5030,5030,5030,5030,0
20230728,122400,176252455,5030,5030,5030,5030,0
20230728,122300,176252455,5030,5030,5030,5030,0
20230728,122200,176252455,5030,5030,5030,5030,1
20230728,122100,176247425,4995,4995,4995,4995,0
20230728,122000,176247425,4995,4995,4995,4995,0
20230728,121900,176247425,4995,4995,4995,4995,0
20230728,121800,176247425,4995,4995,4995,4995,55
20230728,121700,175972700,5030,5030,5030,5030,0
20230728,121600,175972700,5030,5030,5030,5030,0
20230728,121500,175972700,5030,5030,5030,5030,1
20230728,121400,175967670,5030,5030,5030,5030,0
20230728,121300,175967670,5030,5030,5030,5030,2
20230728,121200,175957610,5030,5030,5030,5030,0
20230728,121100,175957610,5030,5030,5030,5030,0
20230728,121000,175957610,5030,5030,5030,5030,0
20230728,120900,175957610,5030,5030,5030,5030,0
20230728,120800,175957610,5030,5030,5030,5030,0
20230728,120700,175957610,5030,5030,5030,5030,0
20230728,120600,175957610,5030,5030,5030,5030,0
20230728,120500,175957610,5030,5030,5030,5030,0
20230728,120400,175957610,5030,5030,5030,5030,0
20230728,120300,175957610,5030,5030,5030,5030,0
20230728,120200,175957610,5030,5030,5030,5030,0
20230728,120100,175957610,5030,5020,5030,5020,184
20230728,120000,175033920,5020,5020,5020,5020,0
20230728,115900,175033920,5020,5020,5020,5020,10
20230728,115800,174983720,5020,5020,5020,5020,0
20230728,115700,174983720,5020,5020,5020,5020,0
20230728,115600,174983720,5020,5020,5020,5020,0
20230728,115500,174983720,5020,4990,5020,4990,2
20230728,115400,174973710,5020,5020,5020,5020,0
20230728,115300,174973710,5020,5020,5020,5020,0
20230728,115200,174973710,5020,5020,5020,5020,0
20230728,115100,174973710,5020,5020,5020,5020,0
20230728,115000,174973710,5020,5020,5020,5020,0
20230728,114900,174973710,5020,5020,5020,5020,400
20230728,114800,172965710,5030,5030,5030,5030,14
20230728,114700,172895290,5030,5030,5030,5030,0
20230728,114600,172895290,5030,5030,5030,5030,1
20230728,114500,172890260,4985,5020,5020,4985,241
20230728,114400,171682575,5020,5020,5020,5020,0
20230728,114300,171682575,5020,5020,5020,5020,0
20230728,114200,171682575,5020,5020,5020,5020,1
20230728,114100,171677555,4980,4980,4980,4980,0
20230728,114000,171677555,4980,4980,4980,4980,0
20230728,113900,171677555,4980,4980,4980,4980,10
20230728,113800,171627755,4980,4980,4980,4980,16
20230728,113700,171548075,4980,4980,4980,4980,400
20230728,113600,169556075,4980,4980,4980,4980,0
20230728,113500,169556075,4980,4980,4980,4980,0
20230728,113400,169556075,4980,4980,4980,4980,100
20230728,113300,169058075,4980,4980,4980,4980,0
20230728,113200,169058075,4980,4980,4980,4980,0
20230728,113100,169058075,4980,4980,4980,4980,0
20230728,113000,169058075,4980,4980,4980,4980,200
20230728,112900,168062075,4980,4980,4980,4980,322
20230728,112800,166458515,4980,4990,4990,4980,322
20230728,112700,164852805,4990,4990,4990,4990,0
20230728,112600,164852805,4990,4990,4990,4990,42
20230728,112500,164643225,4990,4990,4990,4990,241
20230728,112400,163440635,5040,5040,5040,5040,0
20230728,112300,163440635,5040,5040,5040,5040,0
20230728,112200,163440635,5040,5040,5040,5040,0
20230728,112100,163440635,5040,5040,5040,5040,5
20230728,112000,163415435,5040,5040,5040,5040,0
20230728,111900,163415435,5040,5010,5040,5010,527
20230728,111800,160760675,5010,5010,5010,5010,0
20230728,111700,160760675,5010,5010,5010,5010,0
20230728,111600,160760675,5010,5010,5010,5010,0
20230728,111500,160760675,5010,5000,5010,5000,290
20230728,111400,159310665,4995,4995,4995,4995,20
20230728,111300,159210765,4995,4995,4995,4995,0
20230728,111200,159210765,4995,4995,4995,4995,0
20230728,111100,159210765,4995,4995,4995,4995,0
20230728,111000,159210765,4995,4995,4995,4995,0
20230728,110900,159210765,4995,4965,4995,4960,129
20230728,110800,158569970,4995,4965,4995,4965,2
20230728,110700,158560010,5000,5000,5000,5000,0
20230728,110600,158560010,5000,5000,5000,5000,0
20230728,110500,158560010,5000,5000,5000,5000,0
20230728,110400,158560010,5000,5000,5000,5000,20
20230728,110300,158460010,4995,4995,4995,4995,10
20230728,110200,158410060,5000,5000,5000,5000,28
20230728,110100,158270060,5000,5000,5000,5000,1
20230728,110000,158265060,4970,4970,4970,4970,330
20230728,105900,156624960,4980,4980,4980,4980,0
20230728,105800,156624960,4980,4980,4980,4975,1923
20230728,105700,147048435,4980,4980,4980,4980,69
20230728,105600,146704815,5020,5020,5020,5020,2
20230728,105500,146694775,5020,5020,5020,5020,1
20230728,105400,146689755,5030,5030,5030,5030,0
20230728,105300,146689755,5030,5030,5030,5030,0
20230728,105200,146689755,5030,5030,5030,5030,0
20230728,105100,146689755,5030,5030,5030,5030,0
20230728,105000,146689755,5030,5030,5030,5030,0
20230728,104900,146689755,5030,5030,5030,5030,1
20230728,104800,146684725,4985,5000,5000,4985,40
20230728,104700,146484755,5040,5040,5040,5040,6
20230728,104600,146454515,5040,5040,5040,5040,9
20230728,104500,146409155,5030,5020,5030,5020,500
20230728,104400,143896155,5030,5000,5030,5000,506
20230728,104300,141365975,5000,5020,5020,5000,391
20230728,104200,139410955,5030,5030,5030,5030,0
20230728,104100,139410955,5030,5030,5030,5030,0
20230728,104000,139410955,5030,5030,5030,5030,0
20230728,103900,139410955,5030,5030,5030,5030,0
20230728,103800,139410955,5030,5030,5030,5030,5
20230728,103700,139385805,5010,5030,5030,5010,3179
20230728,103600,123429945,5030,5050,5050,5030,753
20230728,103500,119642335,5030,5050,5060,5030,109
20230728,103400,119092135,5050,5030,5050,5030,613
20230728,103300,115999285,5060,5060,5060,5060,6
20230728,103200,115968925,5030,5030,5050,5030,172
20230728,103100,115102965,5030,5020,5030,5020,644
20230728,103000,111864075,5010,5000,5010,5000,343
20230728,102900,110148795,5010,4985,5010,4965,5405
20230728,102800,83152030,4980,4980,4980,4980,13
20230728,102700,83087290,4955,4955,4955,4955,0
20230728,102600,83087290,4955,4955,4955,4955,0
20230728,102500,83087290,4955,4955,4955,4955,1
20230728,102400,83082335,4960,4960,4960,4960,0
20230728,102300,83082335,4960,4960,4960,4960,200
20230728,102200,82090335,4960,4960,4960,4960,1251
20230728,102100,75885375,4960,4960,4960,4960,4
20230728,102000,75865535,4965,4965,4965,4965,40
20230728,101900,75666935,4965,4965,4965,4965,331
20230728,101800,74023520,4980,4980,4980,4980,1
20230728,101700,74018540,4975,4975,4975,4975,217
20230728,101600,72938965,4970,4960,4970,4960,171
20230728,101500,72089295,4965,4965,4965,4965,32
20230728,101400,71930415,4965,4965,4970,4965,209
20230728,101300,70892225,4965,4965,4965,4965,0
20230728,101200,70892225,4965,4965,4965,4965,91
20230728,101100,70440410,4970,4970,4970,4970,0
20230728,101000,70440410,4970,4970,4970,4970,1
20230728,100900,70435440,4970,4970,4970,4970,100
20230728,100800,69938440,4970,4970,4970,4970,10
20230728,100700,69888740,4970,4950,4970,4950,3001
20230728,100600,55033770,4970,4965,4970,4965,100
20230728,100500,54536980,4970,4970,4970,4970,0
20230728,100400,54536980,4970,4970,4970,4970,603
20230728,100300,51540070,4970,4965,4970,4965,248
20230728,100200,50307915,4965,4955,4965,4955,552
20230728,100100,47569165,4950,4930,4950,4930,142
20230728,100000,46867435,4935,4930,4935,4930,283
20230728,095900,45471325,4930,4920,4930,4920,340
20230728,095800,43795375,4915,4900,4915,4900,361
20230728,095700,42023075,4900,4900,4900,4900,20
20230728,095600,41925075,4905,4905,4905,4905,0
20230728,095500,41925075,4905,4905,4905,4905,3
20230728,095400,41910360,4910,4910,4910,4910,0
20230728,095300,41910360,4910,4910,4910,4910,0
20230728,095200,41910360,4910,4910,4910,4910,0
20230728,095100,41910360,4910,4910,4910,4910,2046
20230728,095000,31864500,4910,4910,4910,4910,0
20230728,094900,31864500,4910,4910,4910,4910,0
20230728,094800,31864500,4910,4910,4910,4910,10
20230728,094700,31815400,4915,4915,4915,4915,0
20230728,094600,31815400,4915,4900,4915,4900,187
20230728,094500,30899085,4920,4920,4920,4920,0
20230728,094400,30899085,4920,4920,4920,4920,0
20230728,094300,30899085,4920,4915,4920,4915,386
20230728,094200,28999975,4920,4920,4920,4920,0
20230728,094100,28999975,4920,4920,4920,4920,1
20230728,094000,28995055,4900,4900,4900,4900,70
20230728,093900,28652055,4910,4910,4910,4910,2
20230728,093800,28642235,4895,4895,4895,4895,743
20230728,093700,25005250,4910,4910,4910,4910,1
20230728,093600,25000340,4915,4905,4915,4895,3
20230728,093500,24985625,4915,4915,4915,4915,293
20230728,093400,23545530,4940,4940,4940,4940,32
20230728,093300,23387450,4955,4950,4955,4950,51
20230728,093200,23134995,4955,4900,4960,4900,1177
20230728,093100,17306820,4900,4900,4900,4900,1
20230728,093000,17301920,4895,4895,4895,4895,19
20230728,092900,17208915,4900,4900,4900,4900,86
20230728,092800,16787515,4895,4895,4900,4895,221
20230728,092700,15705570,4895,4890,4895,4890,3
20230728,092600,15690890,4880,4875,4880,4875,25
20230728,092500,15569010,4870,4870,4870,4870,0
20230728,092400,15569010,4870,4870,4870,4870,233
20230728,092300,14434300,4870,4870,4870,4870,0
20230728,092200,14434300,4870,4870,4870,4870,0
20230728,092100,14434300,4870,4870,4870,4870,0
20230728,092000,14434300,4870,4870,4870,4870,20
20230728,091900,14336900,4870,4870,4870,4870,0
20230728,091800,14336900,4870,4865,4870,4865,71
20230728,091700,13991135,4835,4835,4835,4835,75
20230728,091600,13628510,4840,4840,4840,4840,14
20230728,091500,13560750,4860,4850,4860,4850,26
20230728,091400,13434640,4850,4850,4850,4850,0
20230728,091300,13434640,4850,4835,4850,4835,216
20230728,091200,12390050,4825,4825,4830,4825,1569
20230728,091100,4819545,4825,4825,4825,4825,50
20230728,091000,4578295,4825,4810,4825,4800,34
20230728,090900,4414780,4830,4830,4830,4830,41
20230728,090800,4216750,4830,4820,4830,4820,2
20230728,090700,4207100,4810,4800,4810,4800,367
20230728,090600,2444790,4800,4800,4800,4800,0
20230728,090500,2444790,4800,4800,4800,4800,19
20230728,090400,2353590,4800,4800,4800,4800,0
20230728,090300,2353590,4800,4800,4800,4800,0
20230728,090200,2353590,4800,4800,4800,4800,1
20230728,090100,2348790,4830,4830,4830,4830,0
20230728,090000,2348790,4830,4750,4840,4750,494