KissMeData/072020/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193300,247368600,11060,11060,11060,11060,470
20230728,193200,247368600,11060,11060,11060,11060,0
20230728,193100,247368600,11060,11060,11060,11060,0
20230728,193000,247368600,11060,11060,11060,11060,0
20230728,192900,247368600,11060,11060,11060,11060,0
20230728,192800,247368600,11060,11060,11060,11060,0
20230728,192700,247368600,11060,11060,11060,11060,0
20230728,192600,247368600,11060,11060,11060,11060,0
20230728,192500,247368600,11060,11060,11060,11060,0
20230728,192400,247368600,11060,11060,11060,11060,0
20230728,192300,247368600,11060,11060,11060,11060,0
20230728,192200,247368600,11060,11060,11060,11060,0
20230728,192100,247368600,11060,11060,11060,11060,0
20230728,192000,247368600,11060,11060,11060,11060,0
20230728,191900,247368600,11060,11060,11060,11060,0
20230728,191800,247368600,11060,11060,11060,11060,0
20230728,191700,247368600,11060,11060,11060,11060,0
20230728,191600,247368600,11060,11060,11060,11060,0
20230728,191500,247368600,11060,11060,11060,11060,0
20230728,191400,247368600,11060,11060,11060,11060,0
20230728,191300,247368600,11060,11060,11060,11060,0
20230728,191200,247368600,11060,11060,11060,11060,0
20230728,191100,247368600,11060,11060,11060,11060,0
20230728,191000,247368600,11060,11060,11060,11060,0
20230728,190900,247368600,11060,11060,11060,11060,0
20230728,190800,247368600,11060,11060,11060,11060,0
20230728,190700,247368600,11060,11060,11060,11060,0
20230728,190600,247368600,11060,11060,11060,11060,0
20230728,190500,247368600,11060,11060,11060,11060,0
20230728,190400,247368600,11060,11060,11060,11060,0
20230728,190300,247368600,11060,11060,11060,11060,470
20230728,190200,247368600,11060,11060,11060,11060,0
20230728,190100,247368600,11060,11060,11060,11060,0
20230728,190000,247368600,11060,11060,11060,11060,0
20230728,185900,247368600,11060,11060,11060,11060,0
20230728,185800,247368600,11060,11060,11060,11060,0
20230728,185700,247368600,11060,11060,11060,11060,0
20230728,185600,247368600,11060,11060,11060,11060,0
20230728,185500,247368600,11060,11060,11060,11060,0
20230728,185400,247368600,11060,11060,11060,11060,0
20230728,185300,247368600,11060,11060,11060,11060,0
20230728,185200,247368600,11060,11060,11060,11060,0
20230728,185100,247368600,11060,11060,11060,11060,0
20230728,185000,247368600,11060,11060,11060,11060,0
20230728,184900,247368600,11060,11060,11060,11060,0
20230728,184800,247368600,11060,11060,11060,11060,0
20230728,184700,247368600,11060,11060,11060,11060,0
20230728,184600,247368600,11060,11060,11060,11060,0
20230728,184500,247368600,11060,11060,11060,11060,0
20230728,184400,247368600,11060,11060,11060,11060,0
20230728,184300,247368600,11060,11060,11060,11060,0
20230728,184200,247368600,11060,11060,11060,11060,0
20230728,184100,247368600,11060,11060,11060,11060,0
20230728,184000,247368600,11060,11060,11060,11060,0
20230728,183900,247368600,11060,11060,11060,11060,0
20230728,183800,247368600,11060,11060,11060,11060,0
20230728,183700,247368600,11060,11060,11060,11060,0
20230728,183600,247368600,11060,11060,11060,11060,0
20230728,183500,247368600,11060,11060,11060,11060,0
20230728,183400,247368600,11060,11060,11060,11060,0
20230728,183300,247368600,11060,11060,11060,11060,470
20230728,183200,247368600,11060,11060,11060,11060,0
20230728,183100,247368600,11060,11060,11060,11060,0
20230728,183000,247368600,11060,11060,11060,11060,0
20230728,182900,247368600,11060,11060,11060,11060,0
20230728,182800,247368600,11060,11060,11060,11060,0
20230728,182700,247368600,11060,11060,11060,11060,0
20230728,182600,247368600,11060,11060,11060,11060,0
20230728,182500,247368600,11060,11060,11060,11060,0
20230728,182400,247368600,11060,11060,11060,11060,0
20230728,182300,247368600,11060,11060,11060,11060,0
20230728,182200,247368600,11060,11060,11060,11060,0
20230728,182100,247368600,11060,11060,11060,11060,0
20230728,182000,247368600,11060,11060,11060,11060,0
20230728,181900,247368600,11060,11060,11060,11060,0
20230728,181800,247368600,11060,11060,11060,11060,0
20230728,181700,247368600,11060,11060,11060,11060,0
20230728,181600,247368600,11060,11060,11060,11060,0
20230728,181500,247368600,11060,11060,11060,11060,0
20230728,181400,247368600,11060,11060,11060,11060,0
20230728,181300,247368600,11060,11060,11060,11060,0
20230728,181200,247368600,11060,11060,11060,11060,0
20230728,181100,247368600,11060,11060,11060,11060,0
20230728,181000,247368600,11060,11060,11060,11060,0
20230728,180900,247368600,11060,11060,11060,11060,0
20230728,180800,247368600,11060,11060,11060,11060,0
20230728,180700,247368600,11060,11060,11060,11060,0
20230728,180600,247368600,11060,11060,11060,11060,0
20230728,180500,247368600,11060,11060,11060,11060,0
20230728,180400,247368600,11060,11060,11060,11060,0
20230728,180300,247368600,11060,11060,11060,11060,470
20230728,180200,247368600,11060,11060,11060,11060,0
20230728,180100,247368600,11060,11060,11060,11060,0
20230728,180000,247368600,11060,11060,11060,11060,0
20230728,175900,247368600,11060,11060,11060,11060,0
20230728,175800,247368600,11060,11060,11060,11060,0
20230728,175700,247368600,11060,11060,11060,11060,0
20230728,175600,247368600,11060,11060,11060,11060,0
20230728,175500,247368600,11060,11060,11060,11060,0
20230728,175400,247368600,11060,11060,11060,11060,0
20230728,175300,247368600,11060,11060,11060,11060,0
20230728,175200,247368600,11060,11060,11060,11060,0
20230728,175100,247368600,11060,11060,11060,11060,0
20230728,175000,247368600,11060,11060,11060,11060,0
20230728,174900,247368600,11060,11060,11060,11060,0
20230728,174800,247368600,11060,11060,11060,11060,0
20230728,174700,247368600,11060,11060,11060,11060,0
20230728,174600,247368600,11060,11060,11060,11060,0
20230728,174500,247368600,11060,11060,11060,11060,0
20230728,174400,247368600,11060,11060,11060,11060,0
20230728,174300,247368600,11060,11060,11060,11060,0
20230728,174200,247368600,11060,11060,11060,11060,0
20230728,174100,247368600,11060,11060,11060,11060,0
20230728,174000,247368600,11060,11060,11060,11060,0
20230728,173900,247368600,11060,11060,11060,11060,0
20230728,173800,247368600,11060,11060,11060,11060,0
20230728,173700,247368600,11060,11060,11060,11060,0
20230728,173600,247368600,11060,11060,11060,11060,0
20230728,173500,247368600,11060,11060,11060,11060,0
20230728,173400,247368600,11060,11060,11060,11060,0
20230728,173300,247368600,11060,11060,11060,11060,470
20230728,173200,247368600,11060,11060,11060,11060,0
20230728,173100,247368600,11060,11060,11060,11060,0
20230728,173000,247368600,11060,11060,11060,11060,0
20230728,172900,247368600,11060,11060,11060,11060,0
20230728,172800,247368600,11060,11060,11060,11060,0
20230728,172700,247368600,11060,11060,11060,11060,0
20230728,172600,247368600,11060,11060,11060,11060,0
20230728,172500,247368600,11060,11060,11060,11060,0
20230728,172400,247368600,11060,11060,11060,11060,0
20230728,172300,247368600,11060,11060,11060,11060,0
20230728,172200,247368600,11060,11060,11060,11060,0
20230728,172100,247368600,11060,11060,11060,11060,0
20230728,172000,247368600,11060,11060,11060,11060,0
20230728,171900,247368600,11060,11060,11060,11060,0
20230728,171800,247368600,11060,11060,11060,11060,0
20230728,171700,247368600,11060,11060,11060,11060,0
20230728,171600,247368600,11060,11060,11060,11060,0
20230728,171500,247368600,11060,11060,11060,11060,0
20230728,171400,247368600,11060,11060,11060,11060,0
20230728,171300,247368600,11060,11060,11060,11060,0
20230728,171200,247368600,11060,11060,11060,11060,0
20230728,171100,247368600,11060,11060,11060,11060,0
20230728,171000,247368600,11060,11060,11060,11060,0
20230728,170900,247368600,11060,11060,11060,11060,0
20230728,170800,247368600,11060,11060,11060,11060,0
20230728,170700,247368600,11060,11060,11060,11060,0
20230728,170600,247368600,11060,11060,11060,11060,0
20230728,170500,247368600,11060,11060,11060,11060,0
20230728,170400,247368600,11060,11060,11060,11060,0
20230728,170300,247368600,11060,11060,11060,11060,470
20230728,170200,247368600,11060,11060,11060,11060,0
20230728,170100,247368600,11060,11060,11060,11060,0
20230728,170000,247368600,11060,11060,11060,11060,0
20230728,165900,247368600,11060,11060,11060,11060,0
20230728,165800,247368600,11060,11060,11060,11060,0
20230728,165700,247368600,11060,11060,11060,11060,0
20230728,165600,247368600,11060,11060,11060,11060,0
20230728,165500,247368600,11060,11060,11060,11060,0
20230728,165400,247368600,11060,11060,11060,11060,0
20230728,165300,247368600,11060,11060,11060,11060,0
20230728,165200,247368600,11060,11060,11060,11060,0
20230728,165100,247368600,11060,11060,11060,11060,0
20230728,165000,247368600,11060,11060,11060,11060,0
20230728,164900,247368600,11060,11060,11060,11060,0
20230728,164800,247368600,11060,11060,11060,11060,0
20230728,164700,247368600,11060,11060,11060,11060,0
20230728,164600,247368600,11060,11060,11060,11060,0
20230728,164500,247368600,11060,11060,11060,11060,0
20230728,164400,247368600,11060,11060,11060,11060,0
20230728,164300,247368600,11060,11060,11060,11060,0
20230728,164200,247368600,11060,11060,11060,11060,0
20230728,164100,247368600,11060,11060,11060,11060,0
20230728,164000,247368600,11060,11060,11060,11060,0
20230728,163900,247368600,11060,11060,11060,11060,0
20230728,163800,247368600,11060,11060,11060,11060,0
20230728,163700,247368600,11060,11060,11060,11060,0
20230728,163600,247368600,11060,11060,11060,11060,0
20230728,163500,247368600,11060,11060,11060,11060,0
20230728,163400,247368600,11060,11060,11060,11060,0
20230728,163300,247368600,11060,11060,11060,11060,470
20230728,163200,247368600,11060,11060,11060,11060,0
20230728,163100,247368600,11060,11060,11060,11060,0
20230728,163000,247368600,11060,11060,11060,11060,0
20230728,162900,247368600,11060,11060,11060,11060,0
20230728,162800,247368600,11060,11060,11060,11060,0
20230728,162700,247368600,11060,11060,11060,11060,0
20230728,162600,247368600,11060,11060,11060,11060,0
20230728,162500,247368600,11060,11060,11060,11060,0
20230728,162400,247368600,11060,11060,11060,11060,0
20230728,162300,247368600,11060,11060,11060,11060,0
20230728,162200,247368600,11060,11060,11060,11060,0
20230728,162100,247368600,11060,11060,11060,11060,0
20230728,162000,247368600,11060,11060,11060,11060,0
20230728,161900,247368600,11060,11060,11060,11060,0
20230728,161800,247368600,11060,11060,11060,11060,0
20230728,161700,247368600,11060,11060,11060,11060,0
20230728,161600,247368600,11060,11060,11060,11060,0
20230728,161500,247368600,11060,11060,11060,11060,0
20230728,161400,247368600,11060,11060,11060,11060,0
20230728,161300,247368600,11060,11060,11060,11060,0
20230728,161200,247368600,11060,11060,11060,11060,0
20230728,161100,247368600,11060,11060,11060,11060,0
20230728,161000,247368600,11060,11060,11060,11060,0
20230728,160900,247368600,11060,11060,11060,11060,0
20230728,160800,247368600,11060,11060,11060,11060,0
20230728,160700,247368600,11060,11060,11060,11060,0
20230728,160600,247368600,11060,11060,11060,11060,0
20230728,160500,247368600,11060,11060,11060,11060,0
20230728,160400,247368600,11060,11060,11060,11060,0
20230728,160300,247368600,11060,11060,11060,11060,470
20230728,160200,247368600,11060,11060,11060,11060,0
20230728,160100,247368600,11060,11060,11060,11060,0
20230728,160000,247368600,11060,11060,11060,11060,0
20230728,155900,247368600,11060,11060,11060,11060,0
20230728,155800,247368600,11060,11060,11060,11060,0
20230728,155700,247368600,11060,11060,11060,11060,0
20230728,155600,247368600,11060,11060,11060,11060,0
20230728,155500,247368600,11060,11060,11060,11060,0
20230728,155400,247368600,11060,11060,11060,11060,0
20230728,155300,247368600,11060,11060,11060,11060,0
20230728,155200,247368600,11060,11060,11060,11060,0
20230728,155100,247368600,11060,11060,11060,11060,0
20230728,155000,247368600,11060,11060,11060,11060,0
20230728,154900,247368600,11060,11060,11060,11060,0
20230728,154800,247368600,11060,11060,11060,11060,0
20230728,154700,247368600,11060,11060,11060,11060,0
20230728,154600,247368600,11060,11060,11060,11060,0
20230728,154500,247368600,11060,11060,11060,11060,0
20230728,154400,247368600,11060,11060,11060,11060,0
20230728,154300,247368600,11060,11060,11060,11060,0
20230728,154200,247368600,11060,11060,11060,11060,0
20230728,154100,247368600,11060,11060,11060,11060,0
20230728,154000,247368600,11060,11060,11060,11060,0
20230728,153900,247368600,11060,11060,11060,11060,0
20230728,153800,247368600,11060,11060,11060,11060,0
20230728,153700,247368600,11060,11060,11060,11060,0
20230728,153600,247368600,11060,11060,11060,11060,0
20230728,153500,247368600,11060,11060,11060,11060,0
20230728,153400,247368600,11060,11060,11060,11060,0
20230728,153300,247368600,11060,11060,11060,11060,470
20230728,153200,247368600,11060,11060,11060,11060,0
20230728,153100,247368600,11060,11060,11060,11060,0
20230728,153000,247368600,11060,11060,11060,11060,470
20230728,152900,242170400,11110,11110,11110,11110,0
20230728,152800,242170400,11110,11110,11110,11110,0
20230728,152700,242170400,11110,11110,11110,11110,0
20230728,152600,242170400,11110,11110,11110,11110,0
20230728,152500,242170400,11110,11110,11110,11110,0
20230728,152400,242170400,11110,11110,11110,11110,0
20230728,152300,242170400,11110,11110,11110,11110,0
20230728,152200,242170400,11110,11110,11110,11110,0
20230728,152100,242170400,11110,11110,11110,11110,0
20230728,152000,242170400,11110,11110,11110,11110,0
20230728,151900,242170400,11110,11070,11110,11070,66
20230728,151800,241439740,11070,11080,11080,11070,3
20230728,151700,241406510,11080,11080,11080,11080,10
20230728,151600,241295710,11070,11090,11110,11070,168
20230728,151500,239434000,11080,11080,11080,11080,11
20230728,151400,239312120,11090,11090,11090,11090,324
20230728,151300,235718960,11090,11090,11090,11090,240
20230728,151200,233057360,11100,11100,11100,11100,1
20230728,151100,233046260,11090,11100,11100,11090,76
20230728,151000,232202980,11100,11100,11100,11100,0
20230728,150900,232202980,11100,11100,11100,11100,0
20230728,150800,232202980,11100,11100,11100,11100,0
20230728,150700,232202980,11100,11100,11100,11100,0
20230728,150600,232202980,11100,11100,11100,11100,53
20230728,150500,231614680,11110,11110,11110,11110,0
20230728,150400,231614680,11110,11110,11110,11110,140
20230728,150300,230059280,11100,11100,11100,11100,13
20230728,150200,229914980,11090,11090,11090,11090,0
20230728,150100,229914980,11090,11090,11090,11090,0
20230728,150000,229914980,11090,11090,11090,11090,0
20230728,145900,229914980,11090,11090,11090,11090,0
20230728,145800,229914980,11090,11090,11090,11090,56
20230728,145700,229293940,11100,11100,11100,11100,5
20230728,145600,229238440,11100,11100,11100,11100,0
20230728,145500,229238440,11100,11100,11100,11100,0
20230728,145400,229238440,11100,11100,11100,11100,0
20230728,145300,229238440,11100,11110,11110,11100,50
20230728,145200,228683430,11120,11120,11120,11120,0
20230728,145100,228683430,11120,11120,11120,11120,0
20230728,145000,228683430,11120,11120,11120,11120,151
20230728,144900,227004310,11100,11100,11100,11100,0
20230728,144800,227004310,11100,11100,11100,11100,0
20230728,144700,227004310,11100,11110,11110,11100,417
20230728,144600,222375600,11120,11120,11120,11120,1
20230728,144500,222364480,11100,11100,11100,11100,11
20230728,144400,222242380,11100,11100,11100,11100,50
20230728,144300,221687380,11100,11100,11100,11100,50
20230728,144200,221132380,11100,11120,11120,11100,64
20230728,144100,220421960,11100,11100,11100,11100,50
20230728,144000,219866960,11120,11120,11120,11120,0
20230728,143900,219866960,11120,11120,11120,11120,200
20230728,143800,217642960,11120,11120,11120,11120,1
20230728,143700,217631840,11100,11100,11100,11100,30
20230728,143600,217298840,11120,11120,11120,11120,10
20230728,143500,217187640,11120,11120,11120,11120,0
20230728,143400,217187640,11120,11120,11120,11120,0
20230728,143300,217187640,11120,11120,11120,11120,0
20230728,143200,217187640,11120,11120,11120,11120,0
20230728,143100,217187640,11120,11120,11120,11120,1
20230728,143000,217176520,11100,11110,11110,11100,970
20230728,142900,206409420,11100,11100,11100,11100,0
20230728,142800,206409420,11100,11120,11120,11100,345
20230728,142700,202576020,11130,11110,11130,11110,9
20230728,142600,202476010,11110,11120,11120,11110,10
20230728,142500,202364900,11130,11130,11130,11130,0
20230728,142400,202364900,11130,11130,11130,11130,0
20230728,142300,202364900,11130,11130,11130,11130,0
20230728,142200,202364900,11130,11100,11130,11100,302
20230728,142100,199012640,11130,11100,11130,11100,53
20230728,142000,198424250,11100,11100,11100,11100,74
20230728,141900,197602850,11140,11140,11140,11140,0
20230728,141800,197602850,11140,11140,11140,11140,0
20230728,141700,197602850,11140,11140,11140,11140,0
20230728,141600,197602850,11140,11140,11140,11140,0
20230728,141500,197602850,11140,11100,11140,11100,275
20230728,141400,194548730,11110,11110,11110,11110,0
20230728,141300,194548730,11110,11110,11110,11110,251
20230728,141200,191760120,11120,11120,11120,11120,0
20230728,141100,191760120,11120,11120,11120,11120,251
20230728,141000,188969000,11140,11140,11140,11140,0
20230728,140900,188969000,11140,11140,11140,11140,0
20230728,140800,188969000,11140,11140,11140,11140,1
20230728,140700,188957860,11130,11130,11130,11130,1
20230728,140600,188946730,11140,11140,11140,11140,0
20230728,140500,188946730,11140,11140,11140,11140,0
20230728,140400,188946730,11140,11140,11140,11140,0
20230728,140300,188946730,11140,11140,11140,11140,0
20230728,140200,188946730,11140,11140,11140,11140,0
20230728,140100,188946730,11140,11140,11140,11140,0
20230728,140000,188946730,11140,11140,11140,11140,32
20230728,135900,188590250,11140,11140,11140,11140,11
20230728,135800,188467710,11150,11150,11150,11150,0
20230728,135700,188467710,11150,11150,11150,11150,0
20230728,135600,188467710,11150,11140,11150,11140,5
20230728,135500,188412000,11140,11140,11140,11140,0
20230728,135400,188412000,11140,11140,11140,11140,9
20230728,135300,188311740,11140,11140,11140,11140,67
20230728,135200,187565360,11110,11110,11110,11110,101
20230728,135100,186443250,11110,11140,11140,11110,101
20230728,135000,185320790,11140,11140,11140,11140,0
20230728,134900,185320790,11140,11140,11140,11140,1
20230728,134800,185309650,11150,11150,11150,11150,2
20230728,134700,185287350,11150,11150,11150,11150,0
20230728,134600,185287350,11150,11150,11150,11150,0
20230728,134500,185287350,11150,11150,11150,11150,1
20230728,134400,185276200,11110,11120,11120,11110,385
20230728,134300,180997970,11120,11130,11130,11120,102
20230728,134200,179863610,11150,11150,11150,11150,2
20230728,134100,179841310,11150,11150,11150,11150,10
20230728,134000,179729810,11130,11130,11130,11130,0
20230728,133900,179729810,11130,11130,11130,11130,0
20230728,133800,179729810,11130,11130,11130,11130,0
20230728,133700,179729810,11130,11130,11130,11130,133
20230728,133600,178249520,11130,11130,11130,11130,0
20230728,133500,178249520,11130,11130,11130,11130,0
20230728,133400,178249520,11130,11130,11130,11130,0
20230728,133300,178249520,11130,11130,11130,11130,0
20230728,133200,178249520,11130,11130,11130,11130,0
20230728,133100,178249520,11130,11130,11130,11130,82
20230728,133000,177336860,11160,11160,11160,11160,0
20230728,132900,177336860,11160,11160,11160,11160,0
20230728,132800,177336860,11160,11160,11160,11160,0
20230728,132700,177336860,11160,11160,11160,11160,0
20230728,132600,177336860,11160,11160,11160,11160,0
20230728,132500,177336860,11160,11160,11160,11160,0
20230728,132400,177336860,11160,11150,11160,11150,50
20230728,132300,176779090,11150,11150,11150,11150,0
20230728,132200,176779090,11150,11150,11150,11150,0
20230728,132100,176779090,11150,11150,11150,11150,0
20230728,132000,176779090,11150,11150,11150,11150,0
20230728,131900,176779090,11150,11150,11150,11150,0
20230728,131800,176779090,11150,11150,11150,11150,0
20230728,131700,176779090,11150,11150,11150,11150,0
20230728,131600,176779090,11150,11150,11150,11150,0
20230728,131500,176779090,11150,11150,11150,11150,0
20230728,131400,176779090,11150,11150,11150,11150,12
20230728,131300,176645290,11150,11150,11150,11150,15
20230728,131200,176478040,11150,11150,11150,11150,10
20230728,131100,176366540,11150,11150,11150,11150,55
20230728,131000,175753290,11160,11160,11160,11160,0
20230728,130900,175753290,11160,11160,11160,11160,0
20230728,130800,175753290,11160,11160,11160,11160,1
20230728,130700,175742130,11120,11120,11120,11120,0
20230728,130600,175742130,11120,11120,11120,11120,1
20230728,130500,175731010,11120,11120,11120,11120,1
20230728,130400,175719890,11160,11160,11160,11160,0
20230728,130300,175719890,11160,11160,11160,11160,0
20230728,130200,175719890,11160,11160,11160,11160,0
20230728,130100,175719890,11160,11160,11160,11160,0
20230728,130000,175719890,11160,11160,11160,11160,0
20230728,125900,175719890,11160,11160,11160,11160,0
20230728,125800,175719890,11160,11160,11160,11160,100
20230728,125700,174603890,11160,11160,11160,11160,28
20230728,125600,174291410,11160,11160,11160,11160,53
20230728,125500,173699930,11160,11160,11160,11160,202
20230728,125400,171445610,11160,11160,11160,11160,20
20230728,125300,171222410,11160,11160,11160,11160,30
20230728,125200,170887610,11160,11160,11160,11160,0
20230728,125100,170887610,11160,11160,11160,11160,0
20230728,125000,170887610,11160,11160,11160,11160,10
20230728,124900,170776010,11160,11110,11160,11110,3
20230728,124800,170742630,11170,11160,11170,11160,59
20230728,124700,170084180,11170,11150,11170,11150,10
20230728,124600,169972630,11110,11110,11110,11110,79
20230728,124500,169094940,11170,11170,11170,11170,20
20230728,124400,168871540,11170,11170,11170,11170,0
20230728,124300,168871540,11170,11160,11170,11100,394
20230728,124200,164478910,11160,11160,11160,11160,150
20230728,124100,162804910,11170,11170,11170,11170,113
20230728,124000,161542700,11160,11160,11170,11160,156
20230728,123900,159801660,11160,11160,11160,11160,1
20230728,123800,159790500,11160,11140,11160,11140,780
20230728,123700,151090370,11140,11130,11140,11130,134
20230728,123600,149598920,11130,11100,11140,11090,985
20230728,123500,138664650,11100,11100,11100,11100,0
20230728,123400,138664650,11100,11100,11100,11100,0
20230728,123300,138664650,11100,11100,11100,11100,0
20230728,123200,138664650,11100,11100,11100,11100,3
20230728,123100,138631350,11100,11100,11100,11100,0
20230728,123000,138631350,11100,11100,11100,11100,0
20230728,122900,138631350,11100,11100,11100,11100,0
20230728,122800,138631350,11100,11100,11100,11100,0
20230728,122700,138631350,11100,11100,11100,11100,21
20230728,122600,138398250,11110,11100,11110,11100,179
20230728,122500,136410190,11100,11100,11100,11100,0
20230728,122400,136410190,11100,11100,11100,11100,1
20230728,122300,136399090,11110,11110,11110,11110,0
20230728,122200,136399090,11110,11110,11110,11110,0
20230728,122100,136399090,11110,11110,11110,11110,0
20230728,122000,136399090,11110,11110,11110,11110,4
20230728,121900,136354650,11110,11110,11110,11110,0
20230728,121800,136354650,11110,11110,11110,11110,0
20230728,121700,136354650,11110,11110,11110,11110,0
20230728,121600,136354650,11110,11110,11110,11110,0
20230728,121500,136354650,11110,11110,11110,11110,42
20230728,121400,135888030,11110,11110,11110,11110,0
20230728,121300,135888030,11110,11110,11110,11110,0
20230728,121200,135888030,11110,11110,11110,11110,0
20230728,121100,135888030,11110,11110,11110,11110,0
20230728,121000,135888030,11110,11110,11110,11110,0
20230728,120900,135888030,11110,11110,11110,11110,0
20230728,120800,135888030,11110,11110,11110,11110,0
20230728,120700,135888030,11110,11110,11110,11110,0
20230728,120600,135888030,11110,11110,11110,11110,1
20230728,120500,135876920,11120,11120,11120,11120,0
20230728,120400,135876920,11120,11120,11120,11120,1
20230728,120300,135865800,11090,11140,11140,11090,49
20230728,120200,135320390,11140,11140,11140,11140,1
20230728,120100,135309250,11090,11090,11090,11090,0
20230728,120000,135309250,11090,11100,11100,11090,100
20230728,115900,134200060,11140,11140,11140,11140,0
20230728,115800,134200060,11140,11140,11140,11140,1
20230728,115700,134188920,11100,11100,11100,11100,12
20230728,115600,134055720,11110,11120,11120,11110,32
20230728,115500,133700050,11130,11130,11130,11130,6
20230728,115400,133633270,11130,11130,11130,11130,97
20230728,115300,132553660,11130,11130,11130,11130,0
20230728,115200,132553660,11130,11120,11130,11120,192
20230728,115100,130416720,11120,11120,11120,11120,0
20230728,115000,130416720,11120,11120,11120,11120,6
20230728,114900,130350000,11120,11120,11120,11120,179
20230728,114800,128359520,11120,11120,11120,11120,0
20230728,114700,128359520,11120,11120,11120,11120,0
20230728,114600,128359520,11120,11120,11120,11120,5
20230728,114500,128303920,11130,11130,11130,11130,0
20230728,114400,128303920,11130,11130,11130,11130,0
20230728,114300,128303920,11130,11130,11130,11130,0
20230728,114200,128303920,11130,11130,11130,11130,0
20230728,114100,128303920,11130,11130,11130,11130,0
20230728,114000,128303920,11130,11130,11130,11130,4
20230728,113900,128259400,11110,11110,11110,11110,0
20230728,113800,128259400,11110,11120,11120,11110,50
20230728,113700,127703890,11100,11100,11100,11100,0
20230728,113600,127703890,11100,11100,11100,11100,0
20230728,113500,127703890,11100,11100,11100,11100,0
20230728,113400,127703890,11100,11100,11100,11100,0
20230728,113300,127703890,11100,11100,11100,11100,280
20230728,113200,124595890,11130,11130,11130,11130,0
20230728,113100,124595890,11130,11130,11130,11130,0
20230728,113000,124595890,11130,11130,11130,11130,0
20230728,112900,124595890,11130,11130,11130,11130,5
20230728,112800,124540240,11130,11130,11130,11130,0
20230728,112700,124540240,11130,11130,11130,11130,0
20230728,112600,124540240,11130,11130,11130,11130,6
20230728,112500,124473460,11130,11120,11130,11110,112
20230728,112400,123228800,11130,11130,11130,11130,10
20230728,112300,123117500,11130,11130,11130,11130,0
20230728,112200,123117500,11130,11130,11130,11130,2
20230728,112100,123095240,11130,11130,11130,11130,1
20230728,112000,123084110,11100,11090,11100,11090,254
20230728,111900,120264900,11090,11090,11090,11090,0
20230728,111800,120264900,11090,11090,11090,11090,0
20230728,111700,120264900,11090,11100,11100,11090,240
20230728,111600,117603200,11110,11110,11110,11110,70
20230728,111500,116825500,11150,11150,11150,11150,0
20230728,111400,116825500,11150,11150,11150,11150,0
20230728,111300,116825500,11150,11150,11150,11150,0
20230728,111200,116825500,11150,11150,11150,11150,1
20230728,111100,116814350,11150,11150,11160,11120,28
20230728,111000,116502520,11170,11170,11170,11170,0
20230728,110900,116502520,11170,11170,11170,11170,0
20230728,110800,116502520,11170,11170,11170,11170,0
20230728,110700,116502520,11170,11170,11170,11170,0
20230728,110600,116502520,11170,11120,11180,11090,345
20230728,110500,112658690,11090,11120,11120,11090,630
20230728,110400,105670280,11120,11110,11120,11110,36
20230728,110300,105270310,11100,11100,11100,11100,200
20230728,110200,103050310,11100,11100,11100,11100,415
20230728,110100,98443810,11100,11100,11100,11100,0
20230728,110000,98443810,11100,11090,11100,11090,962
20230728,105900,87775210,11090,11090,11090,11090,5
20230728,105800,87719760,11090,11090,11090,11090,0
20230728,105700,87719760,11090,11090,11090,11090,1
20230728,105600,87708670,11090,11090,11090,11090,0
20230728,105500,87708670,11090,11090,11090,11090,0
20230728,105400,87708670,11090,11090,11090,11090,0
20230728,105300,87708670,11090,11090,11090,11090,0
20230728,105200,87708670,11090,11090,11090,11090,0
20230728,105100,87708670,11090,11090,11090,11090,0
20230728,105000,87708670,11090,11090,11090,11090,20
20230728,104900,87486870,11090,11090,11090,11090,0
20230728,104800,87486870,11090,11090,11090,11090,0
20230728,104700,87486870,11090,11090,11090,11090,0
20230728,104600,87486870,11090,11090,11090,11090,0
20230728,104500,87486870,11090,11090,11090,11090,2
20230728,104400,87464690,11080,11080,11090,11080,216
20230728,104300,85071400,11080,11080,11080,11080,0
20230728,104200,85071400,11080,11080,11080,11080,1
20230728,104100,85060320,11070,11070,11070,11070,743
20230728,104000,76835310,11070,11070,11070,11070,0
20230728,103900,76835310,11070,11070,11070,11070,0
20230728,103800,76835310,11070,11070,11070,11070,0
20230728,103700,76835310,11070,11060,11070,11060,50
20230728,103600,76281910,11060,11050,11060,11050,3
20230728,103500,76248750,11050,11050,11050,11050,77
20230728,103400,75397900,11050,11050,11050,11050,0
20230728,103300,75397900,11050,11050,11050,11050,1
20230728,103200,75386850,11060,11060,11060,11060,202
20230728,103100,73152730,11060,11060,11060,11060,97
20230728,103000,72079910,11060,11070,11070,11060,11
20230728,102900,71958170,11070,11060,11070,11060,101
20230728,102800,70841100,11060,11060,11060,11060,95
20230728,102700,69790400,11060,11060,11060,11060,4
20230728,102600,69746160,11060,11060,11060,11060,1
20230728,102500,69735100,11070,11070,11070,11070,0
20230728,102400,69735100,11070,11070,11070,11070,0
20230728,102300,69735100,11070,11070,11070,11070,0
20230728,102200,69735100,11070,11070,11070,11070,0
20230728,102100,69735100,11070,11070,11070,11070,0
20230728,102000,69735100,11070,11050,11070,11050,23
20230728,101900,69480920,11050,11050,11050,11050,13
20230728,101800,69337270,11060,11060,11060,11060,2
20230728,101700,69315150,11070,11070,11070,11070,0
20230728,101600,69315150,11070,11050,11070,11050,30
20230728,101500,68983430,11020,11040,11070,11020,165
20230728,101400,67163570,11040,11040,11040,11040,215
20230728,101300,64789970,11070,11060,11080,11060,142
20230728,101200,63217670,11010,11010,11010,11010,0
20230728,101100,63217670,11010,11050,11050,11010,129
20230728,101000,61792260,11040,11030,11040,11030,23
20230728,100900,61538470,11010,11010,11010,11010,95
20230728,100800,60492520,11000,11000,11000,11000,25
20230728,100700,60217520,11010,11010,11010,11010,3
20230728,100600,60184490,11010,11020,11020,11010,19
20230728,100500,59975290,11030,11030,11030,11030,1
20230728,100400,59964260,11010,11010,11010,11010,1
20230728,100300,59953250,11030,11030,11030,11030,1
20230728,100200,59942220,11010,11010,11010,11010,0
20230728,100100,59942220,11010,11010,11010,11010,0
20230728,100000,59942220,11010,11010,11010,11010,9
20230728,095900,59843130,11020,11020,11020,11020,0
20230728,095800,59843130,11020,11030,11030,11020,25
20230728,095700,59567540,11040,11040,11040,11040,14
20230728,095600,59412980,11050,11050,11050,11050,2
20230728,095500,59390880,11060,11040,11060,11040,11
20230728,095400,59269420,11050,11060,11060,11050,7
20230728,095300,59192030,11060,11060,11060,11060,1
20230728,095200,59180970,11080,11050,11080,11040,60
20230728,095100,58517310,11050,11020,11050,11020,464
20230728,095000,53401440,11030,11030,11030,11030,2
20230728,094900,53379380,11030,11030,11030,11030,0
20230728,094800,53379380,11030,11010,11030,11010,32
20230728,094700,53027010,11010,11010,11010,11010,100
20230728,094600,51926010,11020,11020,11020,11020,1
20230728,094500,51914990,11020,11020,11020,11020,27
20230728,094400,51617450,11030,11030,11030,11030,0
20230728,094300,51617450,11030,11030,11030,11030,0
20230728,094200,51617450,11030,11030,11030,11030,0
20230728,094100,51617450,11030,11030,11030,11030,100
20230728,094000,50514450,11030,10990,11030,10980,392
20230728,093900,46194950,11000,10990,11000,10960,123
20230728,093800,44842900,10980,10970,10980,10970,46
20230728,093700,44337940,10980,10980,10980,10980,1
20230728,093600,44326960,10930,10930,10930,10930,0
20230728,093500,44326960,10930,10930,10930,10930,2
20230728,093400,44305100,10980,10930,10980,10930,2
20230728,093300,44283190,10930,10980,10980,10930,2
20230728,093200,44261280,10970,10960,10970,10960,307
20230728,093100,40896410,10960,10960,10960,10960,122
20230728,093000,39559290,10960,10950,10960,10950,3
20230728,092900,39526430,10950,10950,10950,10950,205
20230728,092800,37281680,10900,10900,10900,10900,0
20230728,092700,37281680,10900,10900,10900,10900,0
20230728,092600,37281680,10900,10900,10900,10900,200
20230728,092500,35101680,10900,10900,10900,10900,5
20230728,092400,35047180,10940,10940,10940,10940,100
20230728,092300,33953180,10950,10950,10950,10950,1
20230728,092200,33942230,10910,10910,10910,10910,978
20230728,092100,23272250,10970,10970,10970,10970,0
20230728,092000,23272250,10970,10970,10970,10970,0
20230728,091900,23272250,10970,10970,10970,10970,85
20230728,091800,22339800,10910,10910,10910,10910,13
20230728,091700,22197970,10980,10980,10980,10980,0
20230728,091600,22197970,10980,10980,10980,10980,0
20230728,091500,22197970,10980,10980,10980,10980,0
20230728,091400,22197970,10980,10980,10980,10980,0
20230728,091300,22197970,10980,10980,10980,10980,0
20230728,091200,22197970,10980,10980,10980,10980,0
20230728,091100,22197970,10980,10980,10980,10980,0
20230728,091000,22197970,10980,10980,10980,10980,0
20230728,090900,22197970,10980,10900,10980,10900,100
20230728,090800,21107890,10980,10980,10980,10980,0
20230728,090700,21107890,10980,10980,10980,10980,0
20230728,090600,21107890,10980,10900,10980,10900,55
20230728,090500,20508310,10900,10900,10900,10900,37
20230728,090400,20105010,10980,10980,10980,10980,100
20230728,090300,19007010,10900,10900,10900,10900,0
20230728,090200,19007010,10900,10910,10910,10900,12
20230728,090100,18876170,10900,11010,11020,10900,322
20230728,090000,15333140,11010,10870,11010,10870,1410