KissMeData/217880/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201500,405326230,5150,5150,5150,5150,105
20230728,201400,405326230,5150,5150,5150,5150,0
20230728,201300,405326230,5150,5150,5150,5150,0
20230728,201200,405326230,5150,5150,5150,5150,0
20230728,201100,405326230,5150,5150,5150,5150,0
20230728,201000,405326230,5150,5150,5150,5150,0
20230728,200900,405326230,5150,5150,5150,5150,0
20230728,200800,405326230,5150,5150,5150,5150,0
20230728,200700,405326230,5150,5150,5150,5150,0
20230728,200600,405326230,5150,5150,5150,5150,0
20230728,200500,405326230,5150,5150,5150,5150,0
20230728,200400,405326230,5150,5150,5150,5150,0
20230728,200300,405326230,5150,5150,5150,5150,0
20230728,200200,405326230,5150,5150,5150,5150,0
20230728,200100,405326230,5150,5150,5150,5150,0
20230728,200000,405326230,5150,5150,5150,5150,0
20230728,195900,405326230,5150,5150,5150,5150,0
20230728,195800,405326230,5150,5150,5150,5150,0
20230728,195700,405326230,5150,5150,5150,5150,0
20230728,195600,405326230,5150,5150,5150,5150,0
20230728,195500,405326230,5150,5150,5150,5150,0
20230728,195400,405326230,5150,5150,5150,5150,0
20230728,195300,405326230,5150,5150,5150,5150,0
20230728,195200,405326230,5150,5150,5150,5150,0
20230728,195100,405326230,5150,5150,5150,5150,0
20230728,195000,405326230,5150,5150,5150,5150,0
20230728,194900,405326230,5150,5150,5150,5150,0
20230728,194800,405326230,5150,5150,5150,5150,0
20230728,194700,405326230,5150,5150,5150,5150,0
20230728,194600,405326230,5150,5150,5150,5150,0
20230728,194500,405326230,5150,5150,5150,5150,105
20230728,194400,405326230,5150,5150,5150,5150,0
20230728,194300,405326230,5150,5150,5150,5150,0
20230728,194200,405326230,5150,5150,5150,5150,0
20230728,194100,405326230,5150,5150,5150,5150,0
20230728,194000,405326230,5150,5150,5150,5150,0
20230728,193900,405326230,5150,5150,5150,5150,0
20230728,193800,405326230,5150,5150,5150,5150,0
20230728,193700,405326230,5150,5150,5150,5150,0
20230728,193600,405326230,5150,5150,5150,5150,0
20230728,193500,405326230,5150,5150,5150,5150,0
20230728,193400,405326230,5150,5150,5150,5150,0
20230728,193300,405326230,5150,5150,5150,5150,0
20230728,193200,405326230,5150,5150,5150,5150,0
20230728,193100,405326230,5150,5150,5150,5150,0
20230728,193000,405326230,5150,5150,5150,5150,0
20230728,192900,405326230,5150,5150,5150,5150,0
20230728,192800,405326230,5150,5150,5150,5150,0
20230728,192700,405326230,5150,5150,5150,5150,0
20230728,192600,405326230,5150,5150,5150,5150,0
20230728,192500,405326230,5150,5150,5150,5150,0
20230728,192400,405326230,5150,5150,5150,5150,0
20230728,192300,405326230,5150,5150,5150,5150,0
20230728,192200,405326230,5150,5150,5150,5150,0
20230728,192100,405326230,5150,5150,5150,5150,0
20230728,192000,405326230,5150,5150,5150,5150,0
20230728,191900,405326230,5150,5150,5150,5150,0
20230728,191800,405326230,5150,5150,5150,5150,0
20230728,191700,405326230,5150,5150,5150,5150,0
20230728,191600,405326230,5150,5150,5150,5150,0
20230728,191500,405326230,5150,5150,5150,5150,105
20230728,191400,405326230,5150,5150,5150,5150,0
20230728,191300,405326230,5150,5150,5150,5150,0
20230728,191200,405326230,5150,5150,5150,5150,0
20230728,191100,405326230,5150,5150,5150,5150,0
20230728,191000,405326230,5150,5150,5150,5150,0
20230728,190900,405326230,5150,5150,5150,5150,0
20230728,190800,405326230,5150,5150,5150,5150,0
20230728,190700,405326230,5150,5150,5150,5150,0
20230728,190600,405326230,5150,5150,5150,5150,0
20230728,190500,405326230,5150,5150,5150,5150,0
20230728,190400,405326230,5150,5150,5150,5150,0
20230728,190300,405326230,5150,5150,5150,5150,0
20230728,190200,405326230,5150,5150,5150,5150,0
20230728,190100,405326230,5150,5150,5150,5150,0
20230728,190000,405326230,5150,5150,5150,5150,0
20230728,185900,405326230,5150,5150,5150,5150,0
20230728,185800,405326230,5150,5150,5150,5150,0
20230728,185700,405326230,5150,5150,5150,5150,0
20230728,185600,405326230,5150,5150,5150,5150,0
20230728,185500,405326230,5150,5150,5150,5150,0
20230728,185400,405326230,5150,5150,5150,5150,0
20230728,185300,405326230,5150,5150,5150,5150,0
20230728,185200,405326230,5150,5150,5150,5150,0
20230728,185100,405326230,5150,5150,5150,5150,0
20230728,185000,405326230,5150,5150,5150,5150,0
20230728,184900,405326230,5150,5150,5150,5150,0
20230728,184800,405326230,5150,5150,5150,5150,0
20230728,184700,405326230,5150,5150,5150,5150,0
20230728,184600,405326230,5150,5150,5150,5150,0
20230728,184500,405326230,5150,5150,5150,5150,105
20230728,184400,405326230,5150,5150,5150,5150,0
20230728,184300,405326230,5150,5150,5150,5150,0
20230728,184200,405326230,5150,5150,5150,5150,0
20230728,184100,405326230,5150,5150,5150,5150,0
20230728,184000,405326230,5150,5150,5150,5150,0
20230728,183900,405326230,5150,5150,5150,5150,0
20230728,183800,405326230,5150,5150,5150,5150,0
20230728,183700,405326230,5150,5150,5150,5150,0
20230728,183600,405326230,5150,5150,5150,5150,0
20230728,183500,405326230,5150,5150,5150,5150,0
20230728,183400,405326230,5150,5150,5150,5150,0
20230728,183300,405326230,5150,5150,5150,5150,0
20230728,183200,405326230,5150,5150,5150,5150,0
20230728,183100,405326230,5150,5150,5150,5150,0
20230728,183000,405326230,5150,5150,5150,5150,0
20230728,182900,405326230,5150,5150,5150,5150,0
20230728,182800,405326230,5150,5150,5150,5150,0
20230728,182700,405326230,5150,5150,5150,5150,0
20230728,182600,405326230,5150,5150,5150,5150,0
20230728,182500,405326230,5150,5150,5150,5150,0
20230728,182400,405326230,5150,5150,5150,5150,0
20230728,182300,405326230,5150,5150,5150,5150,0
20230728,182200,405326230,5150,5150,5150,5150,0
20230728,182100,405326230,5150,5150,5150,5150,0
20230728,182000,405326230,5150,5150,5150,5150,0
20230728,181900,405326230,5150,5150,5150,5150,0
20230728,181800,405326230,5150,5150,5150,5150,0
20230728,181700,405326230,5150,5150,5150,5150,0
20230728,181600,405326230,5150,5150,5150,5150,0
20230728,181500,405326230,5150,5150,5150,5150,105
20230728,181400,405326230,5150,5150,5150,5150,0
20230728,181300,405326230,5150,5150,5150,5150,0
20230728,181200,405326230,5150,5150,5150,5150,0
20230728,181100,405326230,5150,5150,5150,5150,0
20230728,181000,405326230,5150,5150,5150,5150,0
20230728,180900,405326230,5150,5150,5150,5150,0
20230728,180800,405326230,5150,5150,5150,5150,0
20230728,180700,405326230,5150,5150,5150,5150,0
20230728,180600,405326230,5150,5150,5150,5150,0
20230728,180500,405326230,5150,5150,5150,5150,0
20230728,180400,405326230,5150,5150,5150,5150,0
20230728,180300,405326230,5150,5150,5150,5150,0
20230728,180200,405326230,5150,5150,5150,5150,0
20230728,180100,405326230,5150,5150,5150,5150,0
20230728,180000,405326230,5150,5150,5150,5150,0
20230728,175900,405326230,5150,5150,5150,5150,0
20230728,175800,405326230,5150,5150,5150,5150,0
20230728,175700,405326230,5150,5150,5150,5150,0
20230728,175600,405326230,5150,5150,5150,5150,0
20230728,175500,405326230,5150,5150,5150,5150,0
20230728,175400,405326230,5150,5150,5150,5150,0
20230728,175300,405326230,5150,5150,5150,5150,0
20230728,175200,405326230,5150,5150,5150,5150,0
20230728,175100,405326230,5150,5150,5150,5150,0
20230728,175000,405326230,5150,5150,5150,5150,0
20230728,174900,405326230,5150,5150,5150,5150,0
20230728,174800,405326230,5150,5150,5150,5150,0
20230728,174700,405326230,5150,5150,5150,5150,0
20230728,174600,405326230,5150,5150,5150,5150,0
20230728,174500,405326230,5150,5150,5150,5150,105
20230728,174400,405326230,5150,5150,5150,5150,0
20230728,174300,405326230,5150,5150,5150,5150,0
20230728,174200,405326230,5150,5150,5150,5150,0
20230728,174100,405326230,5150,5150,5150,5150,0
20230728,174000,405326230,5150,5150,5150,5150,0
20230728,173900,405326230,5150,5150,5150,5150,0
20230728,173800,405326230,5150,5150,5150,5150,0
20230728,173700,405326230,5150,5150,5150,5150,0
20230728,173600,405326230,5150,5150,5150,5150,0
20230728,173500,405326230,5150,5150,5150,5150,0
20230728,173400,405326230,5150,5150,5150,5150,0
20230728,173300,405326230,5150,5150,5150,5150,0
20230728,173200,405326230,5150,5150,5150,5150,0
20230728,173100,405326230,5150,5150,5150,5150,0
20230728,173000,405326230,5150,5150,5150,5150,0
20230728,172900,405326230,5150,5150,5150,5150,0
20230728,172800,405326230,5150,5150,5150,5150,0
20230728,172700,405326230,5150,5150,5150,5150,0
20230728,172600,405326230,5150,5150,5150,5150,0
20230728,172500,405326230,5150,5150,5150,5150,0
20230728,172400,405326230,5150,5150,5150,5150,0
20230728,172300,405326230,5150,5150,5150,5150,0
20230728,172200,405326230,5150,5150,5150,5150,0
20230728,172100,405326230,5150,5150,5150,5150,0
20230728,172000,405326230,5150,5150,5150,5150,0
20230728,171900,405326230,5150,5150,5150,5150,0
20230728,171800,405326230,5150,5150,5150,5150,0
20230728,171700,405326230,5150,5150,5150,5150,0
20230728,171600,405326230,5150,5150,5150,5150,0
20230728,171500,405326230,5150,5150,5150,5150,105
20230728,171400,405326230,5150,5150,5150,5150,0
20230728,171300,405326230,5150,5150,5150,5150,0
20230728,171200,405326230,5150,5150,5150,5150,0
20230728,171100,405326230,5150,5150,5150,5150,0
20230728,171000,405326230,5150,5150,5150,5150,0
20230728,170900,405326230,5150,5150,5150,5150,0
20230728,170800,405326230,5150,5150,5150,5150,0
20230728,170700,405326230,5150,5150,5150,5150,0
20230728,170600,405326230,5150,5150,5150,5150,0
20230728,170500,405326230,5150,5150,5150,5150,0
20230728,170400,405326230,5150,5150,5150,5150,0
20230728,170300,405326230,5150,5150,5150,5150,0
20230728,170200,405326230,5150,5150,5150,5150,0
20230728,170100,405326230,5150,5150,5150,5150,0
20230728,170000,405326230,5150,5150,5150,5150,0
20230728,165900,405326230,5150,5150,5150,5150,0
20230728,165800,405326230,5150,5150,5150,5150,0
20230728,165700,405326230,5150,5150,5150,5150,0
20230728,165600,405326230,5150,5150,5150,5150,0
20230728,165500,405326230,5150,5150,5150,5150,0
20230728,165400,405326230,5150,5150,5150,5150,0
20230728,165300,405326230,5150,5150,5150,5150,0
20230728,165200,405326230,5150,5150,5150,5150,0
20230728,165100,405326230,5150,5150,5150,5150,0
20230728,165000,405326230,5150,5150,5150,5150,0
20230728,164900,405326230,5150,5150,5150,5150,0
20230728,164800,405326230,5150,5150,5150,5150,0
20230728,164700,405326230,5150,5150,5150,5150,0
20230728,164600,405326230,5150,5150,5150,5150,0
20230728,164500,405326230,5150,5150,5150,5150,105
20230728,164400,405326230,5150,5150,5150,5150,0
20230728,164300,405326230,5150,5150,5150,5150,0
20230728,164200,405326230,5150,5150,5150,5150,0
20230728,164100,405326230,5150,5150,5150,5150,0
20230728,164000,405326230,5150,5150,5150,5150,0
20230728,163900,405326230,5150,5150,5150,5150,0
20230728,163800,405326230,5150,5150,5150,5150,0
20230728,163700,405326230,5150,5150,5150,5150,0
20230728,163600,405326230,5150,5150,5150,5150,0
20230728,163500,405326230,5150,5150,5150,5150,0
20230728,163400,405326230,5150,5150,5150,5150,0
20230728,163300,405326230,5150,5150,5150,5150,0
20230728,163200,405326230,5150,5150,5150,5150,0
20230728,163100,405326230,5150,5150,5150,5150,0
20230728,163000,405326230,5150,5150,5150,5150,0
20230728,162900,405326230,5150,5150,5150,5150,0
20230728,162800,405326230,5150,5150,5150,5150,0
20230728,162700,405326230,5150,5150,5150,5150,0
20230728,162600,405326230,5150,5150,5150,5150,0
20230728,162500,405326230,5150,5150,5150,5150,0
20230728,162400,405326230,5150,5150,5150,5150,0
20230728,162300,405326230,5150,5150,5150,5150,0
20230728,162200,405326230,5150,5150,5150,5150,0
20230728,162100,405326230,5150,5150,5150,5150,0
20230728,162000,405326230,5150,5150,5150,5150,0
20230728,161900,405326230,5150,5150,5150,5150,0
20230728,161800,405326230,5150,5150,5150,5150,0
20230728,161700,405326230,5150,5150,5150,5150,0
20230728,161600,405326230,5150,5150,5150,5150,0
20230728,161500,405326230,5150,5150,5150,5150,105
20230728,161400,405326230,5150,5150,5150,5150,0
20230728,161300,405326230,5150,5150,5150,5150,0
20230728,161200,405326230,5150,5150,5150,5150,0
20230728,161100,405326230,5150,5150,5150,5150,0
20230728,161000,405326230,5150,5150,5150,5150,0
20230728,160900,405326230,5150,5150,5150,5150,0
20230728,160800,405326230,5150,5150,5150,5150,0
20230728,160700,405326230,5150,5150,5150,5150,0
20230728,160600,405326230,5150,5150,5150,5150,0
20230728,160500,405326230,5150,5150,5150,5150,0
20230728,160400,405326230,5150,5150,5150,5150,0
20230728,160300,405326230,5150,5150,5150,5150,0
20230728,160200,405326230,5150,5150,5150,5150,0
20230728,160100,405326230,5150,5150,5150,5150,0
20230728,160000,405326230,5150,5150,5150,5150,0
20230728,155900,405326230,5150,5150,5150,5150,0
20230728,155800,405326230,5150,5150,5150,5150,0
20230728,155700,405326230,5150,5150,5150,5150,0
20230728,155600,405326230,5150,5150,5150,5150,0
20230728,155500,405326230,5150,5150,5150,5150,0
20230728,155400,405326230,5150,5150,5150,5150,0
20230728,155300,405326230,5150,5150,5150,5150,0
20230728,155200,405326230,5150,5150,5150,5150,0
20230728,155100,405326230,5150,5150,5150,5150,0
20230728,155000,405326230,5150,5150,5150,5150,0
20230728,154900,405326230,5150,5150,5150,5150,0
20230728,154800,405326230,5150,5150,5150,5150,0
20230728,154700,405326230,5150,5150,5150,5150,0
20230728,154600,405326230,5150,5150,5150,5150,0
20230728,154500,405326230,5150,5150,5150,5150,105
20230728,154400,405326230,5150,5150,5150,5150,0
20230728,154300,405326230,5150,5150,5150,5150,0
20230728,154200,405326230,5150,5150,5150,5150,0
20230728,154100,405326230,5150,5150,5150,5150,0
20230728,154000,405326230,5150,5150,5150,5150,0
20230728,153900,405326230,5150,5150,5150,5150,0
20230728,153800,405326230,5150,5150,5150,5150,0
20230728,153700,405326230,5150,5150,5150,5150,0
20230728,153600,405326230,5150,5150,5150,5150,0
20230728,153500,405326230,5150,5150,5150,5150,0
20230728,153400,405326230,5150,5150,5150,5150,0
20230728,153300,405326230,5150,5150,5150,5150,0
20230728,153200,405326230,5150,5150,5150,5150,0
20230728,153100,405326230,5150,5150,5150,5150,0
20230728,153000,405326230,5150,5150,5150,5150,105
20230728,152900,404785480,5140,5140,5140,5140,0
20230728,152800,404785480,5140,5140,5140,5140,0
20230728,152700,404785480,5140,5140,5140,5140,0
20230728,152600,404785480,5140,5140,5140,5140,0
20230728,152500,404785480,5140,5140,5140,5140,0
20230728,152400,404785480,5140,5140,5140,5140,0
20230728,152300,404785480,5140,5140,5140,5140,0
20230728,152200,404785480,5140,5140,5140,5140,0
20230728,152100,404785480,5140,5140,5140,5140,0
20230728,152000,404785480,5140,5140,5140,5140,0
20230728,151900,404785480,5140,5140,5140,5140,0
20230728,151800,404785480,5140,5140,5140,5140,45
20230728,151700,404554180,5140,5150,5150,5140,159
20230728,151600,403736890,5140,5140,5140,5140,0
20230728,151500,403736890,5140,5140,5140,5140,0
20230728,151400,403736890,5140,5140,5140,5140,0
20230728,151300,403736890,5140,5140,5140,5140,0
20230728,151200,403736890,5140,5140,5140,5140,0
20230728,151100,403736890,5140,5140,5140,5140,0
20230728,151000,403736890,5140,5140,5140,5140,0
20230728,150900,403736890,5140,5140,5140,5140,0
20230728,150800,403736890,5140,5140,5140,5140,200
20230728,150700,402708890,5050,5040,5050,5000,3963
20230728,150600,382859510,5050,5050,5050,5050,0
20230728,150500,382859510,5050,5050,5050,5050,107
20230728,150400,382319160,5050,5070,5070,5050,1000
20230728,150300,377264880,5060,5060,5060,5060,0
20230728,150200,377264880,5060,5060,5060,5060,0
20230728,150100,377264880,5060,5060,5060,5060,0
20230728,150000,377264880,5060,5060,5060,5060,0
20230728,145900,377264880,5060,5060,5060,5060,0
20230728,145800,377264880,5060,5170,5170,5060,2
20230728,145700,377254650,5170,5170,5170,5170,0
20230728,145600,377254650,5170,5170,5170,5170,0
20230728,145500,377254650,5170,5170,5170,5170,0
20230728,145400,377254650,5170,5170,5170,5170,0
20230728,145300,377254650,5170,5170,5170,5170,1
20230728,145200,377249480,5060,5060,5060,5060,128
20230728,145100,376601800,5060,5060,5060,5060,21
20230728,145000,376495540,5100,5100,5100,5100,0
20230728,144900,376495540,5100,5100,5100,5100,0
20230728,144800,376495540,5100,5100,5100,5100,1
20230728,144700,376490440,5050,5050,5050,5050,0
20230728,144600,376490440,5050,5050,5050,5050,0
20230728,144500,376490440,5050,5050,5050,5050,0
20230728,144400,376490440,5050,5120,5120,5050,4
20230728,144300,376470030,5030,5030,5030,5030,0
20230728,144200,376470030,5030,5030,5030,5030,0
20230728,144100,376470030,5030,5030,5030,5030,0
20230728,144000,376470030,5030,5170,5170,5030,2
20230728,143900,376459830,5030,5030,5030,5030,0
20230728,143800,376459830,5030,5030,5030,5030,0
20230728,143700,376459830,5030,5120,5120,5030,39
20230728,143600,376260420,5110,5110,5110,5110,82
20230728,143500,375841400,5110,5110,5110,5110,91
20230728,143400,375376390,5030,5110,5110,5030,2
20230728,143300,375366250,5110,5110,5110,5110,0
20230728,143200,375366250,5110,5110,5110,5110,0
20230728,143100,375366250,5110,5110,5110,5110,4
20230728,143000,375345810,5030,5030,5030,5030,0
20230728,142900,375345810,5030,5030,5030,5030,0
20230728,142800,375345810,5030,5040,5040,5030,2050
20230728,142700,365033760,5050,5050,5050,5050,0
20230728,142600,365033760,5050,5050,5050,5050,0
20230728,142500,365033760,5050,5050,5050,5050,0
20230728,142400,365033760,5050,5050,5050,5050,0
20230728,142300,365033760,5050,5050,5050,5050,0
20230728,142200,365033760,5050,5050,5050,5050,0
20230728,142100,365033760,5050,5090,5090,5050,25
20230728,142000,364907410,5120,5120,5120,5120,20
20230728,141900,364805010,5120,5120,5120,5120,0
20230728,141800,364805010,5120,5120,5120,5120,0
20230728,141700,364805010,5120,5120,5120,5120,0
20230728,141600,364805010,5120,5120,5120,5120,0
20230728,141500,364805010,5120,5120,5120,5120,0
20230728,141400,364805010,5120,5120,5120,5120,0
20230728,141300,364805010,5120,5120,5120,5120,40
20230728,141200,364600210,5120,5120,5120,5120,10
20230728,141100,364549010,5030,5050,5050,5030,34
20230728,141000,364377790,5070,5070,5070,5070,0
20230728,140900,364377790,5070,5070,5070,5070,0
20230728,140800,364377790,5070,5070,5070,5070,0
20230728,140700,364377790,5070,5070,5070,5070,0
20230728,140600,364377790,5070,5070,5070,5070,0
20230728,140500,364377790,5070,5070,5070,5070,11
20230728,140400,364322020,5070,5070,5070,5070,0
20230728,140300,364322020,5070,5070,5070,5070,0
20230728,140200,364322020,5070,5070,5070,5070,0
20230728,140100,364322020,5070,5070,5070,5070,0
20230728,140000,364322020,5070,5070,5070,5070,0
20230728,135900,364322020,5070,5070,5070,5070,0
20230728,135800,364322020,5070,5070,5070,5070,67
20230728,135700,363982330,5100,5100,5100,5100,0
20230728,135600,363982330,5100,5100,5100,5100,200
20230728,135500,362962330,5070,5070,5070,5070,0
20230728,135400,362962330,5070,5070,5070,5070,0
20230728,135300,362962330,5070,5070,5070,5070,0
20230728,135200,362962330,5070,5070,5070,5070,0
20230728,135100,362962330,5070,5050,5070,5050,566
20230728,135000,360094600,5010,5010,5010,5010,481
20230728,134900,357684790,5010,5010,5010,5010,76
20230728,134800,357304030,5010,5010,5010,5010,0
20230728,134700,357304030,5010,5010,5010,5010,0
20230728,134600,357304030,5010,5010,5010,5010,0
20230728,134500,357304030,5010,5010,5010,5010,0
20230728,134400,357304030,5010,5010,5010,5010,0
20230728,134300,357304030,5010,5010,5010,5010,0
20230728,134200,357304030,5010,5010,5010,5010,23
20230728,134100,357188800,5060,5060,5060,5060,0
20230728,134000,357188800,5060,5060,5060,5060,19
20230728,133900,357092660,5000,5000,5000,5000,0
20230728,133800,357092660,5000,5000,5000,5000,0
20230728,133700,357092660,5000,5000,5010,5000,48
20230728,133600,356852650,5000,5050,5050,5000,729
20230728,133500,353195210,5050,5050,5050,5050,0
20230728,133400,353195210,5050,5050,5050,5050,0
20230728,133300,353195210,5050,5050,5050,5050,0
20230728,133200,353195210,5050,5050,5050,5050,0
20230728,133100,353195210,5050,5050,5050,5050,0
20230728,133000,353195210,5050,5050,5050,5050,147
20230728,132900,352452860,5050,5050,5050,5050,2
20230728,132800,352442760,5060,5060,5060,5060,1
20230728,132700,352437700,5060,5060,5060,5060,0
20230728,132600,352437700,5060,5060,5060,5060,24
20230728,132500,352316260,5060,5060,5060,5060,0
20230728,132400,352316260,5060,5060,5060,5060,0
20230728,132300,352316260,5060,5060,5060,5060,0
20230728,132200,352316260,5060,5060,5060,5060,0
20230728,132100,352316260,5060,5060,5060,5060,100
20230728,132000,351810260,5070,5080,5080,5070,601
20230728,131900,348762680,5080,5140,5140,5080,2280
20230728,131800,337169880,5140,5140,5140,5140,0
20230728,131700,337169880,5140,5140,5140,5140,0
20230728,131600,337169880,5140,5150,5150,5140,10
20230728,131500,337118470,5150,5150,5150,5150,0
20230728,131400,337118470,5150,5150,5150,5150,0
20230728,131300,337118470,5150,5150,5150,5150,0
20230728,131200,337118470,5150,5150,5150,5150,0
20230728,131100,337118470,5150,5150,5150,5150,0
20230728,131000,337118470,5150,5150,5150,5150,297
20230728,130900,335588920,5180,5180,5180,5180,10
20230728,130800,335537120,5170,5150,5170,5150,203
20230728,130700,334489530,5150,5150,5150,5150,0
20230728,130600,334489530,5150,5150,5150,5150,0
20230728,130500,334489530,5150,5150,5150,5150,2
20230728,130400,334479230,5150,5150,5150,5150,17
20230728,130300,334391680,5150,5150,5150,5150,0
20230728,130200,334391680,5150,5150,5150,5150,0
20230728,130100,334391680,5150,5150,5150,5150,0
20230728,130000,334391680,5150,5150,5150,5150,57
20230728,125900,334098130,5150,5150,5150,5150,0
20230728,125800,334098130,5150,5150,5150,5150,0
20230728,125700,334098130,5150,5150,5150,5150,0
20230728,125600,334098130,5150,5150,5150,5150,0
20230728,125500,334098130,5150,5150,5150,5150,0
20230728,125400,334098130,5150,5170,5170,5150,3
20230728,125300,334082640,5150,5150,5150,5150,0
20230728,125200,334082640,5150,5150,5150,5150,0
20230728,125100,334082640,5150,5150,5150,5150,1
20230728,125000,334077490,5150,5150,5150,5150,5
20230728,124900,334051740,5150,5150,5150,5150,0
20230728,124800,334051740,5150,5150,5150,5150,24
20230728,124700,333928140,5150,5150,5150,5150,10
20230728,124600,333876640,5150,5150,5150,5150,0
20230728,124500,333876640,5150,5150,5150,5150,0
20230728,124400,333876640,5150,5150,5150,5150,0
20230728,124300,333876640,5150,5150,5150,5150,0
20230728,124200,333876640,5150,5150,5150,5150,0
20230728,124100,333876640,5150,5150,5150,5150,0
20230728,124000,333876640,5150,5150,5150,5150,0
20230728,123900,333876640,5150,5150,5150,5150,0
20230728,123800,333876640,5150,5150,5150,5150,0
20230728,123700,333876640,5150,5150,5150,5150,174
20230728,123600,332980540,5170,5170,5170,5170,0
20230728,123500,332980540,5170,5170,5170,5170,0
20230728,123400,332980540,5170,5160,5170,5160,5
20230728,123300,332954710,5150,5150,5150,5150,0
20230728,123200,332954710,5150,5150,5150,5150,0
20230728,123100,332954710,5150,5150,5150,5150,0
20230728,123000,332954710,5150,5150,5150,5150,300
20230728,122900,331409710,5170,5170,5170,5170,0
20230728,122800,331409710,5170,5170,5170,5170,0
20230728,122700,331409710,5170,5170,5170,5170,0
20230728,122600,331409710,5170,5170,5170,5170,0
20230728,122500,331409710,5170,5170,5170,5170,0
20230728,122400,331409710,5170,5170,5170,5170,0
20230728,122300,331409710,5170,5170,5170,5170,67
20230728,122200,331063320,5170,5150,5170,5150,10
20230728,122100,331011720,5150,5150,5150,5150,0
20230728,122000,331011720,5150,5150,5150,5150,0
20230728,121900,331011720,5150,5150,5150,5150,400
20230728,121800,328951720,5150,5150,5150,5150,0
20230728,121700,328951720,5150,5150,5150,5150,0
20230728,121600,328951720,5150,5150,5150,5150,96
20230728,121500,328457320,5160,5160,5160,5160,8
20230728,121400,328416040,5170,5170,5170,5170,0
20230728,121300,328416040,5170,5170,5170,5170,1
20230728,121200,328410870,5160,5160,5160,5160,2
20230728,121100,328400550,5150,5150,5150,5150,0
20230728,121000,328400550,5150,5150,5150,5150,0
20230728,120900,328400550,5150,5150,5150,5150,0
20230728,120800,328400550,5150,5150,5150,5150,0
20230728,120700,328400550,5150,5150,5150,5150,0
20230728,120600,328400550,5150,5150,5150,5150,10
20230728,120500,328349050,5160,5160,5160,5160,0
20230728,120400,328349050,5160,5160,5160,5160,10
20230728,120300,328297450,5170,5170,5170,5170,7
20230728,120200,328261260,5240,5240,5240,5240,0
20230728,120100,328261260,5240,5110,5240,5110,476
20230728,120000,325815060,5110,5080,5110,5080,500
20230728,115900,323269060,5060,5060,5060,5060,0
20230728,115800,323269060,5060,5060,5060,5060,0
20230728,115700,323269060,5060,5060,5060,5060,0
20230728,115600,323269060,5060,5050,5060,5050,200
20230728,115500,322257560,5050,5050,5050,5050,5
20230728,115400,322232310,5050,5050,5050,5050,0
20230728,115300,322232310,5050,5050,5050,5050,0
20230728,115200,322232310,5050,5050,5050,5050,0
20230728,115100,322232310,5050,5050,5050,5050,100
20230728,115000,321727310,5040,5040,5040,5040,0
20230728,114900,321727310,5040,5040,5040,5040,100
20230728,114800,321223310,5030,5030,5030,5030,0
20230728,114700,321223310,5030,5030,5030,5030,0
20230728,114600,321223310,5030,5030,5030,5030,200
20230728,114500,320217310,5000,5000,5000,5000,0
20230728,114400,320217310,5000,5000,5000,5000,0
20230728,114300,320217310,5000,5000,5000,5000,0
20230728,114200,320217310,5000,5000,5000,5000,0
20230728,114100,320217310,5000,5000,5000,5000,0
20230728,114000,320217310,5000,5000,5000,5000,0
20230728,113900,320217310,5000,5000,5000,5000,0
20230728,113800,320217310,5000,5000,5000,5000,0
20230728,113700,320217310,5000,5000,5000,5000,0
20230728,113600,320217310,5000,5000,5000,5000,0
20230728,113500,320217310,5000,5000,5000,5000,0
20230728,113400,320217310,5000,5000,5000,5000,0
20230728,113300,320217310,5000,5000,5000,5000,0
20230728,113200,320217310,5000,5000,5000,5000,905
20230728,113100,315692310,4915,4915,4915,4915,1
20230728,113000,315687395,5000,5000,5000,5000,0
20230728,112900,315687395,5000,5010,5010,5000,7
20230728,112800,315652365,5080,5080,5080,5080,0
20230728,112700,315652365,5080,5080,5080,5080,1
20230728,112600,315647285,5080,5080,5080,5080,1
20230728,112500,315642205,5080,5080,5080,5080,1
20230728,112400,315637125,5090,5090,5090,5090,0
20230728,112300,315637125,5090,5090,5090,5090,1
20230728,112200,315632035,5150,5150,5150,5150,0
20230728,112100,315632035,5150,5150,5150,5150,0
20230728,112000,315632035,5150,5150,5150,5150,0
20230728,111900,315632035,5150,5150,5150,5150,0
20230728,111800,315632035,5150,5150,5150,5150,40
20230728,111700,315426035,5150,5150,5150,5150,12
20230728,111600,315364235,4850,4850,4850,4850,0
20230728,111500,315364235,4850,4850,4850,4850,0
20230728,111400,315364235,4850,4850,4850,4850,0
20230728,111300,315364235,4850,4850,4850,4850,0
20230728,111200,315364235,4850,4850,4850,4850,0
20230728,111100,315364235,4850,5000,5000,4850,20000
20230728,111000,216286220,5060,5110,5110,5000,1510
20230728,110900,208699810,5100,5100,5100,5100,0
20230728,110800,208699810,5100,5100,5100,5100,0
20230728,110700,208699810,5100,5100,5100,5100,0
20230728,110600,208699810,5100,5100,5100,5100,22
20230728,110500,208587610,5100,5100,5100,5100,0
20230728,110400,208587610,5100,5100,5100,5100,0
20230728,110300,208587610,5100,5100,5100,5100,96
20230728,110200,208098010,5100,5140,5140,5100,556
20230728,110100,205252450,5180,5180,5180,5180,241
20230728,110000,204004070,5180,5190,5190,5180,112
20230728,105900,203423470,5190,5190,5190,5190,10
20230728,105800,203371570,5200,5200,5200,5200,167
20230728,105700,202503170,5200,5210,5210,5200,322
20230728,105600,200826860,5220,5220,5220,5220,184
20230728,105500,199866380,5220,5220,5220,5220,0
20230728,105400,199866380,5220,5220,5220,5220,0
20230728,105300,199866380,5220,5220,5220,5220,0
20230728,105200,199866380,5220,5220,5220,5220,0
20230728,105100,199866380,5220,5220,5220,5220,0
20230728,105000,199866380,5220,5220,5220,5220,0
20230728,104900,199866380,5220,5250,5250,5220,152
20230728,104800,199070080,5250,5250,5250,5250,0
20230728,104700,199070080,5250,5250,5250,5250,0
20230728,104600,199070080,5250,5250,5250,5250,0
20230728,104500,199070080,5250,5250,5250,5250,50
20230728,104400,198807580,5250,5250,5250,5250,0
20230728,104300,198807580,5250,5250,5250,5250,0
20230728,104200,198807580,5250,5250,5250,5250,70
20230728,104100,198440080,5250,5250,5250,5250,1000
20230728,104000,193190080,5250,5250,5250,5250,0
20230728,103900,193190080,5250,5250,5250,5250,0
20230728,103800,193190080,5250,5280,5280,5250,699
20230728,103700,189520030,5290,5290,5290,5290,0
20230728,103600,189520030,5290,5290,5290,5290,0
20230728,103500,189520030,5290,5290,5290,5290,0
20230728,103400,189520030,5290,5290,5290,5290,0
20230728,103300,189520030,5290,5290,5290,5290,0
20230728,103200,189520030,5290,5290,5290,5290,0
20230728,103100,189520030,5290,5290,5290,5290,0
20230728,103000,189520030,5290,5220,5290,5220,7
20230728,102900,189483420,5210,5210,5210,5210,0
20230728,102800,189483420,5210,5260,5260,5210,2770
20230728,102700,175050930,5270,5270,5270,5270,0
20230728,102600,175050930,5270,5270,5270,5270,30
20230728,102500,174892830,5270,5270,5270,5270,0
20230728,102400,174892830,5270,5270,5270,5270,1
20230728,102300,174887560,5280,5280,5280,5280,1
20230728,102200,174882280,5300,5300,5300,5300,0
20230728,102100,174882280,5300,5300,5300,5300,20
20230728,102000,174776280,5210,5210,5210,5210,0
20230728,101900,174776280,5210,5210,5210,5210,0
20230728,101800,174776280,5210,5210,5210,5210,0
20230728,101700,174776280,5210,5210,5210,5210,0
20230728,101600,174776280,5210,5210,5210,5210,70
20230728,101500,174411580,5390,5290,5390,5290,1000
20230728,101400,169067510,5210,5210,5210,5210,0
20230728,101300,169067510,5210,5270,5270,5210,150
20230728,101200,168280010,5300,5300,5300,5300,0
20230728,101100,168280010,5300,5300,5300,5300,202
20230728,101000,167209410,5300,5300,5300,5300,0
20230728,100900,167209410,5300,5300,5300,5300,80
20230728,100800,166785410,5300,5300,5300,5300,21
20230728,100700,166674110,5300,5300,5300,5300,0
20230728,100600,166674110,5300,5300,5300,5300,1218
20230728,100500,160218710,5300,5300,5300,5300,789
20230728,100400,156037010,5200,5200,5200,5200,0
20230728,100300,156037010,5200,5200,5200,5200,0
20230728,100200,156037010,5200,5200,5200,5200,0
20230728,100100,156037010,5200,5200,5200,5200,0
20230728,100000,156037010,5200,5200,5200,5200,0
20230728,095900,156037010,5200,5200,5200,5200,0
20230728,095800,156037010,5200,5200,5200,5200,0
20230728,095700,156037010,5200,5200,5200,5200,50
20230728,095600,155777010,5300,5300,5300,5300,0
20230728,095500,155777010,5300,5300,5300,5300,0
20230728,095400,155777010,5300,5300,5300,5300,0
20230728,095300,155777010,5300,5300,5300,5300,0
20230728,095200,155777010,5300,5300,5300,5300,10
20230728,095100,155724010,5370,5370,5370,5370,0
20230728,095000,155724010,5370,5200,5370,5200,352
20230728,094900,153893440,5200,5200,5200,5200,275
20230728,094800,152463440,5200,5430,5430,5200,805
20230728,094700,148274370,5440,5370,5440,5200,2929
20230728,094600,132903610,5380,5380,5380,5380,244
20230728,094500,131590890,5460,5400,5460,5400,700
20230728,094400,127801870,5450,5450,5450,5450,2
20230728,094300,127790970,5450,5450,5450,5450,18
20230728,094200,127692870,5450,5450,5450,5450,0
20230728,094100,127692870,5450,5450,5450,5450,6
20230728,094000,127660170,5450,5450,5450,5450,65
20230728,093900,127305920,5460,5460,5460,5460,0
20230728,093800,127305920,5460,5460,5460,5460,95
20230728,093700,126787220,5460,5470,5470,5460,106
20230728,093600,126207460,5470,5470,5470,5470,200
20230728,093500,125113460,5470,5490,5490,5400,374
20230728,093400,123067750,5490,5480,5490,5480,269
20230728,093300,121591010,5480,5480,5490,5480,130
20230728,093200,120878340,5490,5490,5490,5490,0
20230728,093100,120878340,5490,5490,5490,5490,240
20230728,093000,119560740,5490,5490,5530,5490,3436
20230728,092900,100649240,5490,5400,5490,5400,2361
20230728,092800,87696430,5380,5380,5380,5380,39
20230728,092700,87486610,5380,5280,5380,5280,3025
20230728,092600,71453740,5280,5270,5280,5270,977
20230728,092500,66300180,5280,5280,5280,5280,0
20230728,092400,66300180,5280,5200,5280,5200,220
20230728,092300,65140180,5200,5200,5280,5200,972
20230728,092200,60085700,5200,5200,5200,5200,3652
20230728,092100,41095300,5190,5190,5190,5190,567
20230728,092000,38152570,5190,5190,5200,5190,116
20230728,091900,37550440,5120,5120,5120,5120,0
20230728,091800,37550440,5120,5120,5120,5120,10
20230728,091700,37499240,5190,5190,5190,5190,220
20230728,091600,36357440,5190,5190,5190,5190,330
20230728,091500,34644740,5190,5190,5190,5190,221
20230728,091400,33497750,5100,5170,5190,5100,637
20230728,091300,30205010,5180,5150,5200,5090,651
20230728,091200,26870340,5150,5190,5190,5120,676
20230728,091100,23370700,5180,5120,5180,5090,847
20230728,091000,19042890,5200,5200,5200,5200,450
20230728,090900,16702890,5200,5200,5200,5200,7
20230728,090800,16666490,5200,5200,5200,5200,354
20230728,090700,14825690,5210,5200,5210,5200,946
20230728,090600,9899040,5090,5080,5190,5080,110
20230728,090500,9336850,5080,5090,5090,5010,102
20230728,090400,8818640,5090,5090,5090,5080,37
20230728,090300,8630570,5090,5090,5090,5080,793
20230728,090200,4602030,5080,5070,5080,5070,234
20230728,090100,3413710,4900,5000,5000,4815,261
20230728,090000,2125000,5000,5000,5000,5000,425