KissMeData/453340/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205800,899808200,11170,11170,11170,11170,1211
20230728,205700,899808200,11170,11170,11170,11170,0
20230728,205600,899808200,11170,11170,11170,11170,0
20230728,205500,899808200,11170,11170,11170,11170,0
20230728,205400,899808200,11170,11170,11170,11170,0
20230728,205300,899808200,11170,11170,11170,11170,0
20230728,205200,899808200,11170,11170,11170,11170,0
20230728,205100,899808200,11170,11170,11170,11170,0
20230728,205000,899808200,11170,11170,11170,11170,0
20230728,204900,899808200,11170,11170,11170,11170,0
20230728,204800,899808200,11170,11170,11170,11170,0
20230728,204700,899808200,11170,11170,11170,11170,0
20230728,204600,899808200,11170,11170,11170,11170,0
20230728,204500,899808200,11170,11170,11170,11170,0
20230728,204400,899808200,11170,11170,11170,11170,0
20230728,204300,899808200,11170,11170,11170,11170,0
20230728,204200,899808200,11170,11170,11170,11170,0
20230728,204100,899808200,11170,11170,11170,11170,0
20230728,204000,899808200,11170,11170,11170,11170,0
20230728,203900,899808200,11170,11170,11170,11170,0
20230728,203800,899808200,11170,11170,11170,11170,0
20230728,203700,899808200,11170,11170,11170,11170,0
20230728,203600,899808200,11170,11170,11170,11170,0
20230728,203500,899808200,11170,11170,11170,11170,0
20230728,203400,899808200,11170,11170,11170,11170,0
20230728,203300,899808200,11170,11170,11170,11170,0
20230728,203200,899808200,11170,11170,11170,11170,0
20230728,203100,899808200,11170,11170,11170,11170,0
20230728,203000,899808200,11170,11170,11170,11170,0
20230728,202900,899808200,11170,11170,11170,11170,0
20230728,202800,899808200,11170,11170,11170,11170,1211
20230728,202700,899808200,11170,11170,11170,11170,0
20230728,202600,899808200,11170,11170,11170,11170,0
20230728,202500,899808200,11170,11170,11170,11170,0
20230728,202400,899808200,11170,11170,11170,11170,0
20230728,202300,899808200,11170,11170,11170,11170,0
20230728,202200,899808200,11170,11170,11170,11170,0
20230728,202100,899808200,11170,11170,11170,11170,0
20230728,202000,899808200,11170,11170,11170,11170,0
20230728,201900,899808200,11170,11170,11170,11170,0
20230728,201800,899808200,11170,11170,11170,11170,0
20230728,201700,899808200,11170,11170,11170,11170,0
20230728,201600,899808200,11170,11170,11170,11170,0
20230728,201500,899808200,11170,11170,11170,11170,0
20230728,201400,899808200,11170,11170,11170,11170,0
20230728,201300,899808200,11170,11170,11170,11170,0
20230728,201200,899808200,11170,11170,11170,11170,0
20230728,201100,899808200,11170,11170,11170,11170,0
20230728,201000,899808200,11170,11170,11170,11170,0
20230728,200900,899808200,11170,11170,11170,11170,0
20230728,200800,899808200,11170,11170,11170,11170,0
20230728,200700,899808200,11170,11170,11170,11170,0
20230728,200600,899808200,11170,11170,11170,11170,0
20230728,200500,899808200,11170,11170,11170,11170,0
20230728,200400,899808200,11170,11170,11170,11170,0
20230728,200300,899808200,11170,11170,11170,11170,0
20230728,200200,899808200,11170,11170,11170,11170,0
20230728,200100,899808200,11170,11170,11170,11170,0
20230728,200000,899808200,11170,11170,11170,11170,0
20230728,195900,899808200,11170,11170,11170,11170,0
20230728,195800,899808200,11170,11170,11170,11170,1211
20230728,195700,899808200,11170,11170,11170,11170,0
20230728,195600,899808200,11170,11170,11170,11170,0
20230728,195500,899808200,11170,11170,11170,11170,0
20230728,195400,899808200,11170,11170,11170,11170,0
20230728,195300,899808200,11170,11170,11170,11170,0
20230728,195200,899808200,11170,11170,11170,11170,0
20230728,195100,899808200,11170,11170,11170,11170,0
20230728,195000,899808200,11170,11170,11170,11170,0
20230728,194900,899808200,11170,11170,11170,11170,0
20230728,194800,899808200,11170,11170,11170,11170,0
20230728,194700,899808200,11170,11170,11170,11170,0
20230728,194600,899808200,11170,11170,11170,11170,0
20230728,194500,899808200,11170,11170,11170,11170,0
20230728,194400,899808200,11170,11170,11170,11170,0
20230728,194300,899808200,11170,11170,11170,11170,0
20230728,194200,899808200,11170,11170,11170,11170,0
20230728,194100,899808200,11170,11170,11170,11170,0
20230728,194000,899808200,11170,11170,11170,11170,0
20230728,193900,899808200,11170,11170,11170,11170,0
20230728,193800,899808200,11170,11170,11170,11170,0
20230728,193700,899808200,11170,11170,11170,11170,0
20230728,193600,899808200,11170,11170,11170,11170,0
20230728,193500,899808200,11170,11170,11170,11170,0
20230728,193400,899808200,11170,11170,11170,11170,0
20230728,193300,899808200,11170,11170,11170,11170,0
20230728,193200,899808200,11170,11170,11170,11170,0
20230728,193100,899808200,11170,11170,11170,11170,0
20230728,193000,899808200,11170,11170,11170,11170,0
20230728,192900,899808200,11170,11170,11170,11170,0
20230728,192800,899808200,11170,11170,11170,11170,1211
20230728,192700,899808200,11170,11170,11170,11170,0
20230728,192600,899808200,11170,11170,11170,11170,0
20230728,192500,899808200,11170,11170,11170,11170,0
20230728,192400,899808200,11170,11170,11170,11170,0
20230728,192300,899808200,11170,11170,11170,11170,0
20230728,192200,899808200,11170,11170,11170,11170,0
20230728,192100,899808200,11170,11170,11170,11170,0
20230728,192000,899808200,11170,11170,11170,11170,0
20230728,191900,899808200,11170,11170,11170,11170,0
20230728,191800,899808200,11170,11170,11170,11170,0
20230728,191700,899808200,11170,11170,11170,11170,0
20230728,191600,899808200,11170,11170,11170,11170,0
20230728,191500,899808200,11170,11170,11170,11170,0
20230728,191400,899808200,11170,11170,11170,11170,0
20230728,191300,899808200,11170,11170,11170,11170,0
20230728,191200,899808200,11170,11170,11170,11170,0
20230728,191100,899808200,11170,11170,11170,11170,0
20230728,191000,899808200,11170,11170,11170,11170,0
20230728,190900,899808200,11170,11170,11170,11170,0
20230728,190800,899808200,11170,11170,11170,11170,0
20230728,190700,899808200,11170,11170,11170,11170,0
20230728,190600,899808200,11170,11170,11170,11170,0
20230728,190500,899808200,11170,11170,11170,11170,0
20230728,190400,899808200,11170,11170,11170,11170,0
20230728,190300,899808200,11170,11170,11170,11170,0
20230728,190200,899808200,11170,11170,11170,11170,0
20230728,190100,899808200,11170,11170,11170,11170,0
20230728,190000,899808200,11170,11170,11170,11170,0
20230728,185900,899808200,11170,11170,11170,11170,0
20230728,185800,899808200,11170,11170,11170,11170,1211
20230728,185700,899808200,11170,11170,11170,11170,0
20230728,185600,899808200,11170,11170,11170,11170,0
20230728,185500,899808200,11170,11170,11170,11170,0
20230728,185400,899808200,11170,11170,11170,11170,0
20230728,185300,899808200,11170,11170,11170,11170,0
20230728,185200,899808200,11170,11170,11170,11170,0
20230728,185100,899808200,11170,11170,11170,11170,0
20230728,185000,899808200,11170,11170,11170,11170,0
20230728,184900,899808200,11170,11170,11170,11170,0
20230728,184800,899808200,11170,11170,11170,11170,0
20230728,184700,899808200,11170,11170,11170,11170,0
20230728,184600,899808200,11170,11170,11170,11170,0
20230728,184500,899808200,11170,11170,11170,11170,0
20230728,184400,899808200,11170,11170,11170,11170,0
20230728,184300,899808200,11170,11170,11170,11170,0
20230728,184200,899808200,11170,11170,11170,11170,0
20230728,184100,899808200,11170,11170,11170,11170,0
20230728,184000,899808200,11170,11170,11170,11170,0
20230728,183900,899808200,11170,11170,11170,11170,0
20230728,183800,899808200,11170,11170,11170,11170,0
20230728,183700,899808200,11170,11170,11170,11170,0
20230728,183600,899808200,11170,11170,11170,11170,0
20230728,183500,899808200,11170,11170,11170,11170,0
20230728,183400,899808200,11170,11170,11170,11170,0
20230728,183300,899808200,11170,11170,11170,11170,0
20230728,183200,899808200,11170,11170,11170,11170,0
20230728,183100,899808200,11170,11170,11170,11170,0
20230728,183000,899808200,11170,11170,11170,11170,0
20230728,182900,899808200,11170,11170,11170,11170,0
20230728,182800,899808200,11170,11170,11170,11170,1211
20230728,182700,899808200,11170,11170,11170,11170,0
20230728,182600,899808200,11170,11170,11170,11170,0
20230728,182500,899808200,11170,11170,11170,11170,0
20230728,182400,899808200,11170,11170,11170,11170,0
20230728,182300,899808200,11170,11170,11170,11170,0
20230728,182200,899808200,11170,11170,11170,11170,0
20230728,182100,899808200,11170,11170,11170,11170,0
20230728,182000,899808200,11170,11170,11170,11170,0
20230728,181900,899808200,11170,11170,11170,11170,0
20230728,181800,899808200,11170,11170,11170,11170,0
20230728,181700,899808200,11170,11170,11170,11170,0
20230728,181600,899808200,11170,11170,11170,11170,0
20230728,181500,899808200,11170,11170,11170,11170,0
20230728,181400,899808200,11170,11170,11170,11170,0
20230728,181300,899808200,11170,11170,11170,11170,0
20230728,181200,899808200,11170,11170,11170,11170,0
20230728,181100,899808200,11170,11170,11170,11170,0
20230728,181000,899808200,11170,11170,11170,11170,0
20230728,180900,899808200,11170,11170,11170,11170,0
20230728,180800,899808200,11170,11170,11170,11170,0
20230728,180700,899808200,11170,11170,11170,11170,0
20230728,180600,899808200,11170,11170,11170,11170,0
20230728,180500,899808200,11170,11170,11170,11170,0
20230728,180400,899808200,11170,11170,11170,11170,0
20230728,180300,899808200,11170,11170,11170,11170,0
20230728,180200,899808200,11170,11170,11170,11170,0
20230728,180100,899808200,11170,11170,11170,11170,0
20230728,180000,899808200,11170,11170,11170,11170,0
20230728,175900,899808200,11170,11170,11170,11170,0
20230728,175800,899808200,11170,11170,11170,11170,1211
20230728,175700,899808200,11170,11170,11170,11170,0
20230728,175600,899808200,11170,11170,11170,11170,0
20230728,175500,899808200,11170,11170,11170,11170,0
20230728,175400,899808200,11170,11170,11170,11170,0
20230728,175300,899808200,11170,11170,11170,11170,0
20230728,175200,899808200,11170,11170,11170,11170,0
20230728,175100,899808200,11170,11170,11170,11170,0
20230728,175000,899808200,11170,11170,11170,11170,0
20230728,174900,899808200,11170,11170,11170,11170,0
20230728,174800,899808200,11170,11170,11170,11170,0
20230728,174700,899808200,11170,11170,11170,11170,0
20230728,174600,899808200,11170,11170,11170,11170,0
20230728,174500,899808200,11170,11170,11170,11170,0
20230728,174400,899808200,11170,11170,11170,11170,0
20230728,174300,899808200,11170,11170,11170,11170,0
20230728,174200,899808200,11170,11170,11170,11170,0
20230728,174100,899808200,11170,11170,11170,11170,0
20230728,174000,899808200,11170,11170,11170,11170,0
20230728,173900,899808200,11170,11170,11170,11170,0
20230728,173800,899808200,11170,11170,11170,11170,0
20230728,173700,899808200,11170,11170,11170,11170,0
20230728,173600,899808200,11170,11170,11170,11170,0
20230728,173500,899808200,11170,11170,11170,11170,0
20230728,173400,899808200,11170,11170,11170,11170,0
20230728,173300,899808200,11170,11170,11170,11170,0
20230728,173200,899808200,11170,11170,11170,11170,0
20230728,173100,899808200,11170,11170,11170,11170,0
20230728,173000,899808200,11170,11170,11170,11170,0
20230728,172900,899808200,11170,11170,11170,11170,0
20230728,172800,899808200,11170,11170,11170,11170,1211
20230728,172700,899808200,11170,11170,11170,11170,0
20230728,172600,899808200,11170,11170,11170,11170,0
20230728,172500,899808200,11170,11170,11170,11170,0
20230728,172400,899808200,11170,11170,11170,11170,0
20230728,172300,899808200,11170,11170,11170,11170,0
20230728,172200,899808200,11170,11170,11170,11170,0
20230728,172100,899808200,11170,11170,11170,11170,0
20230728,172000,899808200,11170,11170,11170,11170,0
20230728,171900,899808200,11170,11170,11170,11170,0
20230728,171800,899808200,11170,11170,11170,11170,0
20230728,171700,899808200,11170,11170,11170,11170,0
20230728,171600,899808200,11170,11170,11170,11170,0
20230728,171500,899808200,11170,11170,11170,11170,0
20230728,171400,899808200,11170,11170,11170,11170,0
20230728,171300,899808200,11170,11170,11170,11170,0
20230728,171200,899808200,11170,11170,11170,11170,0
20230728,171100,899808200,11170,11170,11170,11170,0
20230728,171000,899808200,11170,11170,11170,11170,0
20230728,170900,899808200,11170,11170,11170,11170,0
20230728,170800,899808200,11170,11170,11170,11170,0
20230728,170700,899808200,11170,11170,11170,11170,0
20230728,170600,899808200,11170,11170,11170,11170,0
20230728,170500,899808200,11170,11170,11170,11170,0
20230728,170400,899808200,11170,11170,11170,11170,0
20230728,170300,899808200,11170,11170,11170,11170,0
20230728,170200,899808200,11170,11170,11170,11170,0
20230728,170100,899808200,11170,11170,11170,11170,0
20230728,170000,899808200,11170,11170,11170,11170,0
20230728,165900,899808200,11170,11170,11170,11170,0
20230728,165800,899808200,11170,11170,11170,11170,1211
20230728,165700,899808200,11170,11170,11170,11170,0
20230728,165600,899808200,11170,11170,11170,11170,0
20230728,165500,899808200,11170,11170,11170,11170,0
20230728,165400,899808200,11170,11170,11170,11170,0
20230728,165300,899808200,11170,11170,11170,11170,0
20230728,165200,899808200,11170,11170,11170,11170,0
20230728,165100,899808200,11170,11170,11170,11170,0
20230728,165000,899808200,11170,11170,11170,11170,0
20230728,164900,899808200,11170,11170,11170,11170,0
20230728,164800,899808200,11170,11170,11170,11170,0
20230728,164700,899808200,11170,11170,11170,11170,0
20230728,164600,899808200,11170,11170,11170,11170,0
20230728,164500,899808200,11170,11170,11170,11170,0
20230728,164400,899808200,11170,11170,11170,11170,0
20230728,164300,899808200,11170,11170,11170,11170,0
20230728,164200,899808200,11170,11170,11170,11170,0
20230728,164100,899808200,11170,11170,11170,11170,0
20230728,164000,899808200,11170,11170,11170,11170,0
20230728,163900,899808200,11170,11170,11170,11170,0
20230728,163800,899808200,11170,11170,11170,11170,0
20230728,163700,899808200,11170,11170,11170,11170,0
20230728,163600,899808200,11170,11170,11170,11170,0
20230728,163500,899808200,11170,11170,11170,11170,0
20230728,163400,899808200,11170,11170,11170,11170,0
20230728,163300,899808200,11170,11170,11170,11170,0
20230728,163200,899808200,11170,11170,11170,11170,0
20230728,163100,899808200,11170,11170,11170,11170,0
20230728,163000,899808200,11170,11170,11170,11170,0
20230728,162900,899808200,11170,11170,11170,11170,0
20230728,162800,899808200,11170,11170,11170,11170,1211
20230728,162700,899808200,11170,11170,11170,11170,0
20230728,162600,899808200,11170,11170,11170,11170,0
20230728,162500,899808200,11170,11170,11170,11170,0
20230728,162400,899808200,11170,11170,11170,11170,0
20230728,162300,899808200,11170,11170,11170,11170,0
20230728,162200,899808200,11170,11170,11170,11170,0
20230728,162100,899808200,11170,11170,11170,11170,0
20230728,162000,899808200,11170,11170,11170,11170,0
20230728,161900,899808200,11170,11170,11170,11170,0
20230728,161800,899808200,11170,11170,11170,11170,0
20230728,161700,899808200,11170,11170,11170,11170,0
20230728,161600,899808200,11170,11170,11170,11170,0
20230728,161500,899808200,11170,11170,11170,11170,0
20230728,161400,899808200,11170,11170,11170,11170,0
20230728,161300,899808200,11170,11170,11170,11170,0
20230728,161200,899808200,11170,11170,11170,11170,0
20230728,161100,899808200,11170,11170,11170,11170,0
20230728,161000,899808200,11170,11170,11170,11170,0
20230728,160900,899808200,11170,11170,11170,11170,0
20230728,160800,899808200,11170,11170,11170,11170,0
20230728,160700,899808200,11170,11170,11170,11170,0
20230728,160600,899808200,11170,11170,11170,11170,0
20230728,160500,899808200,11170,11170,11170,11170,0
20230728,160400,899808200,11170,11170,11170,11170,0
20230728,160300,899808200,11170,11170,11170,11170,0
20230728,160200,899808200,11170,11170,11170,11170,0
20230728,160100,899808200,11170,11170,11170,11170,0
20230728,160000,899808200,11170,11170,11170,11170,0
20230728,155900,899808200,11170,11170,11170,11170,0
20230728,155800,899808200,11170,11170,11170,11170,1211
20230728,155700,899808200,11170,11170,11170,11170,0
20230728,155600,899808200,11170,11170,11170,11170,0
20230728,155500,899808200,11170,11170,11170,11170,0
20230728,155400,899808200,11170,11170,11170,11170,0
20230728,155300,899808200,11170,11170,11170,11170,0
20230728,155200,899808200,11170,11170,11170,11170,0
20230728,155100,899808200,11170,11170,11170,11170,0
20230728,155000,899808200,11170,11170,11170,11170,0
20230728,154900,899808200,11170,11170,11170,11170,0
20230728,154800,899808200,11170,11170,11170,11170,0
20230728,154700,899808200,11170,11170,11170,11170,0
20230728,154600,899808200,11170,11170,11170,11170,0
20230728,154500,899808200,11170,11170,11170,11170,0
20230728,154400,899808200,11170,11170,11170,11170,0
20230728,154300,899808200,11170,11170,11170,11170,0
20230728,154200,899808200,11170,11170,11170,11170,0
20230728,154100,899808200,11170,11170,11170,11170,0
20230728,154000,899808200,11170,11170,11170,11170,0
20230728,153900,899808200,11170,11170,11170,11170,0
20230728,153800,899808200,11170,11170,11170,11170,0
20230728,153700,899808200,11170,11170,11170,11170,0
20230728,153600,899808200,11170,11170,11170,11170,0
20230728,153500,899808200,11170,11170,11170,11170,0
20230728,153400,899808200,11170,11170,11170,11170,0
20230728,153300,899808200,11170,11170,11170,11170,0
20230728,153200,899808200,11170,11170,11170,11170,0
20230728,153100,899808200,11170,11170,11170,11170,0
20230728,153000,899808200,11170,11170,11170,11170,1211
20230728,152900,886281330,11190,11190,11190,11190,0
20230728,152800,886281330,11190,11190,11190,11190,0
20230728,152700,886281330,11190,11190,11190,11190,0
20230728,152600,886281330,11190,11190,11190,11190,0
20230728,152500,886281330,11190,11190,11190,11190,0
20230728,152400,886281330,11190,11190,11190,11190,0
20230728,152300,886281330,11190,11190,11190,11190,0
20230728,152200,886281330,11190,11190,11190,11190,0
20230728,152100,886281330,11190,11190,11190,11190,0
20230728,152000,886281330,11190,11190,11190,11190,0
20230728,151900,886281330,11190,11210,11210,11180,1113
20230728,151800,873827130,11180,11190,11200,11180,310
20230728,151700,870357300,11190,11190,11200,11190,189
20230728,151600,868242330,11200,11200,11200,11190,529
20230728,151500,862321440,11200,11190,11200,11190,254
20230728,151400,859479130,11190,11190,11200,11190,263
20230728,151300,856534860,11190,11190,11190,11190,193
20230728,151200,854375190,11190,11190,11190,11190,200
20230728,151100,852137190,11190,11200,11200,11190,284
20230728,151000,848956600,11210,11200,11210,11200,246
20230728,150900,846200110,11200,11200,11200,11200,129
20230728,150800,844755310,11200,11200,11200,11200,357
20230728,150700,840756910,11200,11200,11200,11190,752
20230728,150600,832335140,11200,11190,11200,11190,212
20230728,150500,829961560,11190,11200,11200,11190,360
20230728,150400,825931350,11200,11200,11200,11190,266
20230728,150300,822953510,11200,11200,11200,11190,241
20230728,150200,820256700,11190,11190,11190,11190,63
20230728,150100,819551730,11190,11180,11190,11180,650
20230728,150000,812280140,11180,11180,11180,11180,179
20230728,145900,810278920,11190,11180,11190,11180,236
20230728,145800,807639440,11180,11180,11180,11180,0
20230728,145700,807639440,11180,11180,11180,11180,400
20230728,145600,803167440,11180,11190,11190,11180,172
20230728,145500,801244220,11190,11190,11190,11180,7
20230728,145400,801165940,11190,11190,11190,11190,514
20230728,145300,795414280,11180,11180,11180,11180,140
20230728,145200,793849080,11180,11180,11180,11180,176
20230728,145100,791881400,11180,11180,11180,11180,139
20230728,145000,790327380,11180,11180,11180,11180,0
20230728,144900,790327380,11180,11190,11190,11180,581
20230728,144800,783827850,11180,11190,11190,11180,178
20230728,144700,781837790,11180,11180,11180,11180,228
20230728,144600,779288750,11180,11180,11180,11180,54
20230728,144500,778685030,11180,11180,11190,11180,2476
20230728,144400,750993800,11180,11180,11180,11180,192
20230728,144300,748847240,11180,11180,11180,11180,0
20230728,144200,748847240,11180,11180,11180,11180,198
20230728,144100,746633600,11180,11180,11180,11180,194
20230728,144000,744464680,11180,11170,11180,11170,2806
20230728,143900,713094960,11170,11170,11170,11170,107
20230728,143800,711899770,11170,11170,11170,11170,181
20230728,143700,709878000,11170,11180,11180,11170,213
20230728,143600,707498000,11170,11170,11180,11170,289
20230728,143500,704269650,11170,11170,11170,11170,0
20230728,143400,704269650,11170,11170,11170,11170,208
20230728,143300,701946290,11170,11180,11180,11170,170
20230728,143200,700047340,11170,11170,11170,11170,214
20230728,143100,697656960,11170,11170,11170,11170,0
20230728,143000,697656960,11170,11170,11170,11170,233
20230728,142900,695054350,11170,11170,11170,11170,148
20230728,142800,693401190,11170,11170,11180,11170,1117
20230728,142700,680916090,11170,11170,11170,11170,0
20230728,142600,680916090,11170,11170,11170,11170,138
20230728,142500,679374630,11170,11170,11170,11170,242
20230728,142400,676671490,11170,11170,11170,11170,198
20230728,142300,674459830,11170,11170,11170,11170,47
20230728,142200,673934840,11170,11180,11180,11170,883
20230728,142100,664064690,11170,11170,11170,11170,135
20230728,142000,662556740,11170,11170,11170,11170,250
20230728,141900,659764240,11170,11170,11170,11170,0
20230728,141800,659764240,11170,11170,11170,11170,126
20230728,141700,658356820,11170,11170,11170,11170,224
20230728,141600,655854740,11170,11170,11170,11170,141
20230728,141500,654279770,11170,11180,11180,11170,89
20230728,141400,653285390,11180,11180,11180,11180,0
20230728,141300,653285390,11180,11180,11180,11180,170
20230728,141200,651384790,11180,11180,11180,11180,305
20230728,141100,647974890,11170,11170,11170,11170,156
20230728,141000,646232370,11170,11170,11170,11170,55
20230728,140900,645618020,11170,11170,11170,11170,1219
20230728,140800,632001790,11170,11170,11170,11170,808
20230728,140700,622976430,11180,11180,11180,11180,12
20230728,140600,622842270,11180,11180,11180,11180,39
20230728,140500,622406250,11190,11180,11190,11180,428
20230728,140400,617618910,11180,11180,11180,11180,55
20230728,140300,617004010,11190,11190,11190,11190,1
20230728,140200,616992820,11170,11170,11170,11170,0
20230728,140100,616992820,11170,11170,11170,11170,0
20230728,140000,616992820,11170,11190,11190,11170,83
20230728,135900,616064950,11190,11190,11190,11190,12
20230728,135800,615930670,11190,11190,11190,11190,0
20230728,135700,615930670,11190,11190,11190,11190,0
20230728,135600,615930670,11190,11190,11190,11190,0
20230728,135500,615930670,11190,11190,11190,11190,173
20230728,135400,613994800,11190,11190,11190,11190,0
20230728,135300,613994800,11190,11190,11190,11190,0
20230728,135200,613994800,11190,11190,11190,11190,0
20230728,135100,613994800,11190,11190,11190,11190,0
20230728,135000,613994800,11190,11190,11190,11190,0
20230728,134900,613994800,11190,11190,11190,11190,0
20230728,134800,613994800,11190,11180,11190,11180,1000
20230728,134700,602810060,11180,11180,11180,11180,0
20230728,134600,602810060,11180,11180,11180,11180,0
20230728,134500,602810060,11180,11180,11180,11180,0
20230728,134400,602810060,11180,11180,11180,11180,0
20230728,134300,602810060,11180,11180,11180,11180,0
20230728,134200,602810060,11180,11180,11180,11180,0
20230728,134100,602810060,11180,11180,11180,11180,0
20230728,134000,602810060,11180,11180,11180,11180,2
20230728,133900,602787700,11170,11170,11170,11170,99
20230728,133800,601681870,11170,11170,11170,11170,292
20230728,133700,598420230,11170,11170,11170,11170,0
20230728,133600,598420230,11170,11170,11170,11170,0
20230728,133500,598420230,11170,11170,11170,11170,0
20230728,133400,598420230,11170,11160,11170,11160,4
20230728,133300,598375580,11160,11160,11160,11160,2
20230728,133200,598353260,11160,11160,11160,11160,0
20230728,133100,598353260,11160,11160,11160,11160,0
20230728,133000,598353260,11160,11160,11160,11160,0
20230728,132900,598353260,11160,11160,11160,11160,0
20230728,132800,598353260,11160,11160,11160,11160,1
20230728,132700,598342100,11160,11150,11160,11150,268
20230728,132600,595352020,11160,11160,11160,11160,0
20230728,132500,595352020,11160,11150,11160,11150,135
20230728,132400,593846750,11150,11140,11150,11140,30
20230728,132300,593512450,11150,11140,11150,11140,63
20230728,132200,592810590,11160,11160,11160,11160,5
20230728,132100,592754790,11160,11160,11160,11160,0
20230728,132000,592754790,11160,11160,11160,11160,6
20230728,131900,592687830,11150,11150,11150,11150,561
20230728,131800,586432680,11160,11160,11160,11160,0
20230728,131700,586432680,11160,11160,11160,11160,0
20230728,131600,586432680,11160,11160,11160,11160,0
20230728,131500,586432680,11160,11160,11160,11160,174
20230728,131400,584490840,11160,11160,11160,11160,100
20230728,131300,583374840,11160,11160,11160,11160,4
20230728,131200,583330200,11170,11170,11170,11170,0
20230728,131100,583330200,11170,11170,11170,11170,0
20230728,131000,583330200,11170,11170,11170,11170,0
20230728,130900,583330200,11170,11170,11170,11170,0
20230728,130800,583330200,11170,11170,11170,11170,0
20230728,130700,583330200,11170,11170,11170,11170,0
20230728,130600,583330200,11170,11170,11170,11170,0
20230728,130500,583330200,11170,11170,11170,11170,0
20230728,130400,583330200,11170,11170,11170,11170,0
20230728,130300,583330200,11170,11170,11170,11170,5
20230728,130200,583274350,11160,11160,11160,11160,0
20230728,130100,583274350,11160,11160,11160,11160,0
20230728,130000,583274350,11160,11160,11160,11160,0
20230728,125900,583274350,11160,11150,11160,11150,239
20230728,125800,580607330,11150,11150,11150,11150,0
20230728,125700,580607330,11150,11150,11150,11150,0
20230728,125600,580607330,11150,11150,11150,11150,0
20230728,125500,580607330,11150,11150,11150,11150,0
20230728,125400,580607330,11150,11140,11150,11140,605
20230728,125300,573862000,11140,11140,11140,11140,10
20230728,125200,573750600,11140,11140,11140,11140,143
20230728,125100,572157580,11150,11140,11150,11140,33
20230728,125000,571789930,11140,11150,11150,11140,1290
20230728,124900,557408290,11150,11160,11160,11150,934
20230728,124800,546985430,11170,11170,11170,11170,0
20230728,124700,546985430,11170,11170,11170,11170,0
20230728,124600,546985430,11170,11170,11170,11170,0
20230728,124500,546985430,11170,11170,11170,11170,44
20230728,124400,546493950,11170,11170,11170,11170,0
20230728,124300,546493950,11170,11170,11170,11170,1
20230728,124200,546482780,11170,11170,11170,11170,0
20230728,124100,546482780,11170,11170,11170,11170,0
20230728,124000,546482780,11170,11170,11170,11170,12
20230728,123900,546348740,11160,11160,11160,11160,0
20230728,123800,546348740,11160,11160,11180,11160,170
20230728,123700,544449540,11180,11180,11180,11180,0
20230728,123600,544449540,11180,11180,11180,11180,15
20230728,123500,544281840,11160,11160,11160,11160,48
20230728,123400,543746160,11190,11190,11190,11190,0
20230728,123300,543746160,11190,11190,11190,11190,0
20230728,123200,543746160,11190,11160,11190,11160,557
20230728,123100,537530010,11190,11190,11190,11190,0
20230728,123000,537530010,11190,11190,11190,11190,0
20230728,122900,537530010,11190,11190,11190,11190,0
20230728,122800,537530010,11190,11190,11190,11190,0
20230728,122700,537530010,11190,11190,11190,11190,152
20230728,122600,535829130,11190,11190,11190,11190,300
20230728,122500,532472130,11200,11190,11200,11190,74
20230728,122400,531643770,11190,11190,11190,11190,0
20230728,122300,531643770,11190,11190,11190,11190,0
20230728,122200,531643770,11190,11160,11190,11160,446
20230728,122100,526654230,11180,11180,11180,11180,0
20230728,122000,526654230,11180,11170,11180,11170,132
20230728,121900,525179660,11170,11170,11170,11170,0
20230728,121800,525179660,11170,11170,11170,11170,144
20230728,121700,523571180,11160,11160,11160,11160,213
20230728,121600,521194100,11160,11160,11160,11160,22
20230728,121500,520948580,11160,11160,11160,11160,0
20230728,121400,520948580,11160,11160,11160,11160,34
20230728,121300,520569140,11160,11160,11160,11160,66
20230728,121200,519832580,11170,11170,11170,11170,5
20230728,121100,519776730,11180,11180,11180,11180,0
20230728,121000,519776730,11180,11180,11180,11180,0
20230728,120900,519776730,11180,11180,11180,11180,0
20230728,120800,519776730,11180,11180,11180,11180,0
20230728,120700,519776730,11180,11180,11180,11180,0
20230728,120600,519776730,11180,11180,11180,11180,0
20230728,120500,519776730,11180,11180,11180,11180,1
20230728,120400,519765550,11180,11180,11180,11180,0
20230728,120300,519765550,11180,11180,11180,11180,268
20230728,120200,516769310,11170,11170,11170,11170,203
20230728,120100,514501800,11160,11160,11160,11160,0
20230728,120000,514501800,11160,11160,11160,11160,138
20230728,115900,512961720,11140,11140,11140,11140,44
20230728,115800,512471560,11140,11150,11160,11140,1210
20230728,115700,498980760,11150,11150,11150,11150,0
20230728,115600,498980760,11150,11170,11170,11150,836
20230728,115500,489659110,11170,11170,11170,11170,0
20230728,115400,489659110,11170,11170,11170,11170,0
20230728,115300,489659110,11170,11170,11170,11170,1
20230728,115200,489647940,11160,11160,11160,11160,0
20230728,115100,489647940,11160,11160,11160,11160,0
20230728,115000,489647940,11160,11160,11160,11160,112
20230728,114900,488398020,11150,11150,11150,11150,0
20230728,114800,488398020,11150,11150,11150,11150,0
20230728,114700,488398020,11150,11150,11150,11150,0
20230728,114600,488398020,11150,11150,11150,11150,0
20230728,114500,488398020,11150,11140,11150,11140,651
20230728,114400,481144600,11130,11130,11130,11130,54
20230728,114300,480543580,11140,11140,11140,11130,2947
20230728,114200,447726750,11140,11140,11140,11140,459
20230728,114100,442613490,11140,11150,11150,11140,1196
20230728,114000,429278710,11150,11150,11150,11150,0
20230728,113900,429278710,11150,11150,11150,11150,63
20230728,113800,428576260,11150,11150,11150,11150,580
20230728,113700,422109260,11150,11150,11150,11150,0
20230728,113600,422109260,11150,11150,11150,11150,80
20230728,113500,421217260,11150,11140,11150,11140,126
20230728,113400,419813050,11140,11150,11150,11140,8
20230728,113300,419723860,11140,11150,11150,11140,260
20230728,113200,416827280,11170,11170,11170,11170,0
20230728,113100,416827280,11170,11170,11170,11170,0
20230728,113000,416827280,11170,11170,11170,11170,0
20230728,112900,416827280,11170,11170,11170,11170,0
20230728,112800,416827280,11170,11170,11170,11170,0
20230728,112700,416827280,11170,11170,11170,11170,0
20230728,112600,416827280,11170,11170,11170,11170,0
20230728,112500,416827280,11170,11160,11170,11160,236
20230728,112400,414192630,11160,11160,11160,11160,0
20230728,112300,414192630,11160,11160,11160,11160,0
20230728,112200,414192630,11160,11160,11160,11160,0
20230728,112100,414192630,11160,11160,11160,11160,0
20230728,112000,414192630,11160,11160,11160,11160,0
20230728,111900,414192630,11160,11150,11160,11150,37
20230728,111800,413780070,11150,11150,11150,11150,5
20230728,111700,413724320,11150,11150,11150,11150,65
20230728,111600,412999570,11160,11160,11160,11160,30
20230728,111500,412664770,11150,11150,11150,11150,23
20230728,111400,412408320,11170,11170,11170,11170,0
20230728,111300,412408320,11170,11170,11170,11170,1
20230728,111200,412397150,11150,11150,11150,11150,0
20230728,111100,412397150,11150,11150,11150,11150,0
20230728,111000,412397150,11150,11150,11150,11150,500
20230728,110900,406822150,11160,11160,11160,11160,217
20230728,110800,404400430,11160,11160,11160,11160,0
20230728,110700,404400430,11160,11160,11160,11160,51
20230728,110600,403831270,11160,11160,11160,11160,200
20230728,110500,401599270,11160,11160,11160,11160,1
20230728,110400,401588110,11180,11140,11180,11140,193
20230728,110300,399433610,11160,11150,11160,11150,71
20230728,110200,398641340,11150,11150,11150,11150,11
20230728,110100,398518690,11140,11140,11140,11140,69
20230728,110000,397750030,11140,11150,11150,11140,1438
20230728,105900,381726670,11170,11170,11170,11170,0
20230728,105800,381726670,11170,11160,11170,11160,400
20230728,105700,377260090,11160,11160,11160,11160,101
20230728,105600,376132930,11150,11150,11150,11150,64
20230728,105500,375419330,11160,11160,11160,11160,0
20230728,105400,375419330,11160,11160,11160,11160,0
20230728,105300,375419330,11160,11160,11160,11160,462
20230728,105200,370263410,11170,11160,11170,11160,65
20230728,105100,369538000,11170,11170,11170,11170,13
20230728,105000,369392790,11170,11170,11170,11170,0
20230728,104900,369392790,11170,11170,11170,11170,0
20230728,104800,369392790,11170,11170,11170,11170,1
20230728,104700,369381620,11200,11200,11200,11200,0
20230728,104600,369381620,11200,11200,11200,11200,13
20230728,104500,369236020,11210,11210,11210,11210,0
20230728,104400,369236020,11210,11210,11210,11210,200
20230728,104300,366994020,11210,11180,11210,11150,152
20230728,104200,365296270,11170,11170,11170,11170,59
20230728,104100,364637240,11180,11180,11180,11180,59
20230728,104000,363977620,11180,11180,11180,11180,38
20230728,103900,363552780,11180,11180,11180,11180,0
20230728,103800,363552780,11180,11180,11180,11180,100
20230728,103700,362434780,11180,11180,11180,11180,64
20230728,103600,361719260,11190,11190,11190,11190,0
20230728,103500,361719260,11190,11190,11190,11190,116
20230728,103400,360421220,11150,11150,11150,11150,700
20230728,103300,352616220,11150,11150,11150,11150,3
20230728,103200,352582770,11150,11150,11150,11150,0
20230728,103100,352582770,11150,11170,11200,11150,1246
20230728,103000,338643680,11140,11140,11140,11140,0
20230728,102900,338643680,11140,11140,11140,11140,44
20230728,102800,338153520,11160,11160,11160,11160,0
20230728,102700,338153520,11160,11160,11160,11160,0
20230728,102600,338153520,11160,11160,11160,11160,361
20230728,102500,334124760,11160,11160,11160,11160,6
20230728,102400,334057800,11150,11150,11150,11150,47
20230728,102300,333533750,11150,11150,11150,11150,120
20230728,102200,332195750,11150,11150,11150,11150,20
20230728,102100,331972750,11140,11140,11140,11140,600
20230728,102000,325288750,11140,11150,11150,11140,47
20230728,101900,324765160,11170,11170,11170,11170,0
20230728,101800,324765160,11170,11170,11170,11170,0
20230728,101700,324765160,11170,11170,11170,11170,0
20230728,101600,324765160,11170,11170,11170,11170,0
20230728,101500,324765160,11170,11140,11170,11140,106
20230728,101400,323581320,11140,11180,11180,11140,275
20230728,101300,320508460,11180,11180,11180,11180,100
20230728,101200,319390460,11150,11160,11160,11150,236
20230728,101100,316758200,11150,11130,11150,11130,941
20230728,101000,306269570,11120,11120,11120,11120,0
20230728,100900,306269570,11120,11120,11120,11120,0
20230728,100800,306269570,11120,11120,11120,11120,41
20230728,100700,305813650,11130,11130,11130,11130,2
20230728,100600,305791390,11130,11130,11130,11130,17
20230728,100500,305602180,11130,11130,11130,11130,0
20230728,100400,305602180,11130,11130,11130,11130,0
20230728,100300,305602180,11130,11130,11130,11130,0
20230728,100200,305602180,11130,11130,11130,11130,40
20230728,100100,305156980,11130,11130,11130,11130,0
20230728,100000,305156980,11130,11130,11130,11110,8
20230728,095900,305067960,11110,11110,11110,11110,0
20230728,095800,305067960,11110,11110,11110,11110,0
20230728,095700,305067960,11110,11090,11110,11090,576
20230728,095600,298677670,11050,11080,11080,11050,102
20230728,095500,297548920,11080,11090,11090,11060,159
20230728,095400,295786890,11090,11090,11090,11090,47
20230728,095300,295265660,11090,11090,11090,11090,0
20230728,095200,295265660,11090,11090,11090,11090,88
20230728,095100,294289740,11090,11090,11090,11090,28
20230728,095000,293979220,11050,11080,11080,11050,679
20230728,094900,286458080,11080,11080,11090,11080,294
20230728,094800,283200440,11030,11050,11060,11030,214
20230728,094700,280836490,11060,11090,11090,11060,1234
20230728,094600,267152140,11090,11090,11090,11090,45
20230728,094500,266653090,11090,11130,11130,11090,6473
20230728,094400,194753100,11130,11130,11130,11130,56
20230728,094300,194129820,11130,11130,11130,11130,134
20230728,094200,192638400,11130,11130,11130,11130,1073
20230728,094100,180695910,11130,11130,11130,11130,30
20230728,094000,180362010,11140,11140,11140,11140,5
20230728,093900,180306310,11150,11130,11150,11130,75
20230728,093800,179471540,11130,11130,11130,11130,41
20230728,093700,179015210,11150,11150,11150,11140,1304
20230728,093600,164485610,11150,11150,11150,11150,2
20230728,093500,164463310,11150,11140,11150,11140,1002
20230728,093400,153296820,11140,11140,11140,11140,0
20230728,093300,153296820,11140,11140,11140,11140,1
20230728,093200,153285680,11140,11140,11140,11140,1
20230728,093100,153274540,11090,11100,11100,11090,886
20230728,093000,143441040,11080,11100,11110,11040,3066
20230728,092900,109441990,11100,11130,11130,11100,2045
20230728,092800,86699440,11130,11130,11130,11130,355
20230728,092700,82748290,11130,11130,11130,11120,709
20230728,092600,74857860,11130,11160,11160,11130,553
20230728,092500,68697140,11160,11160,11160,11160,3
20230728,092400,68663660,11170,11170,11180,11170,404
20230728,092300,64147970,11170,11170,11170,11170,1
20230728,092200,64136800,11170,11200,11200,11170,91
20230728,092100,63119430,11180,11200,11200,11180,335
20230728,092000,59370690,11180,11230,11230,11180,89
20230728,091900,58375620,11180,11230,11240,11180,2367
20230728,091800,31812630,11220,11190,11220,11190,199
20230728,091700,29582760,11200,11200,11200,11200,1
20230728,091600,29571560,11170,11170,11170,11170,1
20230728,091500,29560390,11170,11180,11180,11170,2155
20230728,091400,5469390,11170,11170,11170,11170,20
20230728,091300,5245990,11160,11140,11160,11140,217
20230728,091200,2828330,11140,11110,11140,11110,8
20230728,091100,2739390,11110,11110,11110,11110,0
20230728,091000,2739390,11110,11110,11110,11110,4
20230728,090900,2694950,11110,11110,11110,11110,1
20230728,090800,2683840,11090,11090,11090,11090,0
20230728,090700,2683840,11090,11090,11090,11090,0
20230728,090600,2683840,11090,11090,11090,11090,0
20230728,090500,2683840,11090,11090,11090,11090,0
20230728,090400,2683840,11090,11090,11090,11090,0
20230728,090300,2683840,11090,11090,11090,11090,11
20230728,090200,2561850,11090,11150,11150,11090,67
20230728,090100,1818760,11090,11090,11090,11090,65
20230728,090000,1097910,11090,11090,11090,11090,64