KissMeData/067370/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193000,134535710,9240,9240,9240,9240,40
20230728,192900,134535710,9240,9240,9240,9240,0
20230728,192800,134535710,9240,9240,9240,9240,0
20230728,192700,134535710,9240,9240,9240,9240,0
20230728,192600,134535710,9240,9240,9240,9240,0
20230728,192500,134535710,9240,9240,9240,9240,0
20230728,192400,134535710,9240,9240,9240,9240,0
20230728,192300,134535710,9240,9240,9240,9240,0
20230728,192200,134535710,9240,9240,9240,9240,0
20230728,192100,134535710,9240,9240,9240,9240,0
20230728,192000,134535710,9240,9240,9240,9240,0
20230728,191900,134535710,9240,9240,9240,9240,0
20230728,191800,134535710,9240,9240,9240,9240,0
20230728,191700,134535710,9240,9240,9240,9240,0
20230728,191600,134535710,9240,9240,9240,9240,0
20230728,191500,134535710,9240,9240,9240,9240,0
20230728,191400,134535710,9240,9240,9240,9240,0
20230728,191300,134535710,9240,9240,9240,9240,0
20230728,191200,134535710,9240,9240,9240,9240,0
20230728,191100,134535710,9240,9240,9240,9240,0
20230728,191000,134535710,9240,9240,9240,9240,0
20230728,190900,134535710,9240,9240,9240,9240,0
20230728,190800,134535710,9240,9240,9240,9240,0
20230728,190700,134535710,9240,9240,9240,9240,0
20230728,190600,134535710,9240,9240,9240,9240,0
20230728,190500,134535710,9240,9240,9240,9240,0
20230728,190400,134535710,9240,9240,9240,9240,0
20230728,190300,134535710,9240,9240,9240,9240,0
20230728,190200,134535710,9240,9240,9240,9240,0
20230728,190100,134535710,9240,9240,9240,9240,0
20230728,190000,134535710,9240,9240,9240,9240,40
20230728,185900,134535710,9240,9240,9240,9240,0
20230728,185800,134535710,9240,9240,9240,9240,0
20230728,185700,134535710,9240,9240,9240,9240,0
20230728,185600,134535710,9240,9240,9240,9240,0
20230728,185500,134535710,9240,9240,9240,9240,0
20230728,185400,134535710,9240,9240,9240,9240,0
20230728,185300,134535710,9240,9240,9240,9240,0
20230728,185200,134535710,9240,9240,9240,9240,0
20230728,185100,134535710,9240,9240,9240,9240,0
20230728,185000,134535710,9240,9240,9240,9240,0
20230728,184900,134535710,9240,9240,9240,9240,0
20230728,184800,134535710,9240,9240,9240,9240,0
20230728,184700,134535710,9240,9240,9240,9240,0
20230728,184600,134535710,9240,9240,9240,9240,0
20230728,184500,134535710,9240,9240,9240,9240,0
20230728,184400,134535710,9240,9240,9240,9240,0
20230728,184300,134535710,9240,9240,9240,9240,0
20230728,184200,134535710,9240,9240,9240,9240,0
20230728,184100,134535710,9240,9240,9240,9240,0
20230728,184000,134535710,9240,9240,9240,9240,0
20230728,183900,134535710,9240,9240,9240,9240,0
20230728,183800,134535710,9240,9240,9240,9240,0
20230728,183700,134535710,9240,9240,9240,9240,0
20230728,183600,134535710,9240,9240,9240,9240,0
20230728,183500,134535710,9240,9240,9240,9240,0
20230728,183400,134535710,9240,9240,9240,9240,0
20230728,183300,134535710,9240,9240,9240,9240,0
20230728,183200,134535710,9240,9240,9240,9240,0
20230728,183100,134535710,9240,9240,9240,9240,0
20230728,183000,134535710,9240,9240,9240,9240,40
20230728,182900,134535710,9240,9240,9240,9240,0
20230728,182800,134535710,9240,9240,9240,9240,0
20230728,182700,134535710,9240,9240,9240,9240,0
20230728,182600,134535710,9240,9240,9240,9240,0
20230728,182500,134535710,9240,9240,9240,9240,0
20230728,182400,134535710,9240,9240,9240,9240,0
20230728,182300,134535710,9240,9240,9240,9240,0
20230728,182200,134535710,9240,9240,9240,9240,0
20230728,182100,134535710,9240,9240,9240,9240,0
20230728,182000,134535710,9240,9240,9240,9240,0
20230728,181900,134535710,9240,9240,9240,9240,0
20230728,181800,134535710,9240,9240,9240,9240,0
20230728,181700,134535710,9240,9240,9240,9240,0
20230728,181600,134535710,9240,9240,9240,9240,0
20230728,181500,134535710,9240,9240,9240,9240,0
20230728,181400,134535710,9240,9240,9240,9240,0
20230728,181300,134535710,9240,9240,9240,9240,0
20230728,181200,134535710,9240,9240,9240,9240,0
20230728,181100,134535710,9240,9240,9240,9240,0
20230728,181000,134535710,9240,9240,9240,9240,0
20230728,180900,134535710,9240,9240,9240,9240,0
20230728,180800,134535710,9240,9240,9240,9240,0
20230728,180700,134535710,9240,9240,9240,9240,0
20230728,180600,134535710,9240,9240,9240,9240,0
20230728,180500,134535710,9240,9240,9240,9240,0
20230728,180400,134535710,9240,9240,9240,9240,0
20230728,180300,134535710,9240,9240,9240,9240,0
20230728,180200,134535710,9240,9240,9240,9240,0
20230728,180100,134535710,9240,9240,9240,9240,0
20230728,180000,134535710,9240,9240,9240,9240,40
20230728,175900,134535710,9240,9240,9240,9240,0
20230728,175800,134535710,9240,9240,9240,9240,0
20230728,175700,134535710,9240,9240,9240,9240,0
20230728,175600,134535710,9240,9240,9240,9240,0
20230728,175500,134535710,9240,9240,9240,9240,0
20230728,175400,134535710,9240,9240,9240,9240,0
20230728,175300,134535710,9240,9240,9240,9240,0
20230728,175200,134535710,9240,9240,9240,9240,0
20230728,175100,134535710,9240,9240,9240,9240,0
20230728,175000,134535710,9240,9240,9240,9240,0
20230728,174900,134535710,9240,9240,9240,9240,0
20230728,174800,134535710,9240,9240,9240,9240,0
20230728,174700,134535710,9240,9240,9240,9240,0
20230728,174600,134535710,9240,9240,9240,9240,0
20230728,174500,134535710,9240,9240,9240,9240,0
20230728,174400,134535710,9240,9240,9240,9240,0
20230728,174300,134535710,9240,9240,9240,9240,0
20230728,174200,134535710,9240,9240,9240,9240,0
20230728,174100,134535710,9240,9240,9240,9240,0
20230728,174000,134535710,9240,9240,9240,9240,0
20230728,173900,134535710,9240,9240,9240,9240,0
20230728,173800,134535710,9240,9240,9240,9240,0
20230728,173700,134535710,9240,9240,9240,9240,0
20230728,173600,134535710,9240,9240,9240,9240,0
20230728,173500,134535710,9240,9240,9240,9240,0
20230728,173400,134535710,9240,9240,9240,9240,0
20230728,173300,134535710,9240,9240,9240,9240,0
20230728,173200,134535710,9240,9240,9240,9240,0
20230728,173100,134535710,9240,9240,9240,9240,0
20230728,173000,134535710,9240,9240,9240,9240,40
20230728,172900,134535710,9240,9240,9240,9240,0
20230728,172800,134535710,9240,9240,9240,9240,0
20230728,172700,134535710,9240,9240,9240,9240,0
20230728,172600,134535710,9240,9240,9240,9240,0
20230728,172500,134535710,9240,9240,9240,9240,0
20230728,172400,134535710,9240,9240,9240,9240,0
20230728,172300,134535710,9240,9240,9240,9240,0
20230728,172200,134535710,9240,9240,9240,9240,0
20230728,172100,134535710,9240,9240,9240,9240,0
20230728,172000,134535710,9240,9240,9240,9240,0
20230728,171900,134535710,9240,9240,9240,9240,0
20230728,171800,134535710,9240,9240,9240,9240,0
20230728,171700,134535710,9240,9240,9240,9240,0
20230728,171600,134535710,9240,9240,9240,9240,0
20230728,171500,134535710,9240,9240,9240,9240,0
20230728,171400,134535710,9240,9240,9240,9240,0
20230728,171300,134535710,9240,9240,9240,9240,0
20230728,171200,134535710,9240,9240,9240,9240,0
20230728,171100,134535710,9240,9240,9240,9240,0
20230728,171000,134535710,9240,9240,9240,9240,0
20230728,170900,134535710,9240,9240,9240,9240,0
20230728,170800,134535710,9240,9240,9240,9240,0
20230728,170700,134535710,9240,9240,9240,9240,0
20230728,170600,134535710,9240,9240,9240,9240,0
20230728,170500,134535710,9240,9240,9240,9240,0
20230728,170400,134535710,9240,9240,9240,9240,0
20230728,170300,134535710,9240,9240,9240,9240,0
20230728,170200,134535710,9240,9240,9240,9240,0
20230728,170100,134535710,9240,9240,9240,9240,0
20230728,170000,134535710,9240,9240,9240,9240,40
20230728,165900,134535710,9240,9240,9240,9240,0
20230728,165800,134535710,9240,9240,9240,9240,0
20230728,165700,134535710,9240,9240,9240,9240,0
20230728,165600,134535710,9240,9240,9240,9240,0
20230728,165500,134535710,9240,9240,9240,9240,0
20230728,165400,134535710,9240,9240,9240,9240,0
20230728,165300,134535710,9240,9240,9240,9240,0
20230728,165200,134535710,9240,9240,9240,9240,0
20230728,165100,134535710,9240,9240,9240,9240,0
20230728,165000,134535710,9240,9240,9240,9240,0
20230728,164900,134535710,9240,9240,9240,9240,0
20230728,164800,134535710,9240,9240,9240,9240,0
20230728,164700,134535710,9240,9240,9240,9240,0
20230728,164600,134535710,9240,9240,9240,9240,0
20230728,164500,134535710,9240,9240,9240,9240,0
20230728,164400,134535710,9240,9240,9240,9240,0
20230728,164300,134535710,9240,9240,9240,9240,0
20230728,164200,134535710,9240,9240,9240,9240,0
20230728,164100,134535710,9240,9240,9240,9240,0
20230728,164000,134535710,9240,9240,9240,9240,0
20230728,163900,134535710,9240,9240,9240,9240,0
20230728,163800,134535710,9240,9240,9240,9240,0
20230728,163700,134535710,9240,9240,9240,9240,0
20230728,163600,134535710,9240,9240,9240,9240,0
20230728,163500,134535710,9240,9240,9240,9240,0
20230728,163400,134535710,9240,9240,9240,9240,0
20230728,163300,134535710,9240,9240,9240,9240,0
20230728,163200,134535710,9240,9240,9240,9240,0
20230728,163100,134535710,9240,9240,9240,9240,0
20230728,163000,134535710,9240,9240,9240,9240,40
20230728,162900,134535710,9240,9240,9240,9240,0
20230728,162800,134535710,9240,9240,9240,9240,0
20230728,162700,134535710,9240,9240,9240,9240,0
20230728,162600,134535710,9240,9240,9240,9240,0
20230728,162500,134535710,9240,9240,9240,9240,0
20230728,162400,134535710,9240,9240,9240,9240,0
20230728,162300,134535710,9240,9240,9240,9240,0
20230728,162200,134535710,9240,9240,9240,9240,0
20230728,162100,134535710,9240,9240,9240,9240,0
20230728,162000,134535710,9240,9240,9240,9240,0
20230728,161900,134535710,9240,9240,9240,9240,0
20230728,161800,134535710,9240,9240,9240,9240,0
20230728,161700,134535710,9240,9240,9240,9240,0
20230728,161600,134535710,9240,9240,9240,9240,0
20230728,161500,134535710,9240,9240,9240,9240,0
20230728,161400,134535710,9240,9240,9240,9240,0
20230728,161300,134535710,9240,9240,9240,9240,0
20230728,161200,134535710,9240,9240,9240,9240,0
20230728,161100,134535710,9240,9240,9240,9240,0
20230728,161000,134535710,9240,9240,9240,9240,0
20230728,160900,134535710,9240,9240,9240,9240,0
20230728,160800,134535710,9240,9240,9240,9240,0
20230728,160700,134535710,9240,9240,9240,9240,0
20230728,160600,134535710,9240,9240,9240,9240,0
20230728,160500,134535710,9240,9240,9240,9240,0
20230728,160400,134535710,9240,9240,9240,9240,0
20230728,160300,134535710,9240,9240,9240,9240,0
20230728,160200,134535710,9240,9240,9240,9240,0
20230728,160100,134535710,9240,9240,9240,9240,0
20230728,160000,134535710,9240,9240,9240,9240,40
20230728,155900,134535710,9240,9240,9240,9240,0
20230728,155800,134535710,9240,9240,9240,9240,0
20230728,155700,134535710,9240,9240,9240,9240,0
20230728,155600,134535710,9240,9240,9240,9240,0
20230728,155500,134535710,9240,9240,9240,9240,0
20230728,155400,134535710,9240,9240,9240,9240,0
20230728,155300,134535710,9240,9240,9240,9240,0
20230728,155200,134535710,9240,9240,9240,9240,0
20230728,155100,134535710,9240,9240,9240,9240,0
20230728,155000,134535710,9240,9240,9240,9240,0
20230728,154900,134535710,9240,9240,9240,9240,0
20230728,154800,134535710,9240,9240,9240,9240,0
20230728,154700,134535710,9240,9240,9240,9240,0
20230728,154600,134535710,9240,9240,9240,9240,0
20230728,154500,134535710,9240,9240,9240,9240,0
20230728,154400,134535710,9240,9240,9240,9240,0
20230728,154300,134535710,9240,9240,9240,9240,0
20230728,154200,134535710,9240,9240,9240,9240,0
20230728,154100,134535710,9240,9240,9240,9240,0
20230728,154000,134535710,9240,9240,9240,9240,0
20230728,153900,134535710,9240,9240,9240,9240,0
20230728,153800,134535710,9240,9240,9240,9240,0
20230728,153700,134535710,9240,9240,9240,9240,0
20230728,153600,134535710,9240,9240,9240,9240,0
20230728,153500,134535710,9240,9240,9240,9240,0
20230728,153400,134535710,9240,9240,9240,9240,0
20230728,153300,134535710,9240,9240,9240,9240,0
20230728,153200,134535710,9240,9240,9240,9240,0
20230728,153100,134535710,9240,9240,9240,9240,0
20230728,153000,134535710,9240,9240,9240,9240,80
20230728,152900,134166110,9240,9240,9240,9240,0
20230728,152800,134166110,9240,9240,9240,9240,0
20230728,152700,134166110,9240,9240,9240,9240,0
20230728,152600,134166110,9240,9240,9240,9240,0
20230728,152500,134166110,9240,9240,9240,9240,0
20230728,152400,134166110,9240,9240,9240,9240,0
20230728,152300,134166110,9240,9240,9240,9240,0
20230728,152200,134166110,9240,9240,9240,9240,0
20230728,152100,134166110,9240,9240,9240,9240,0
20230728,152000,134166110,9240,9240,9240,9240,0
20230728,151900,134166110,9240,9240,9240,9240,98
20230728,151800,133260590,9240,9240,9240,9240,0
20230728,151700,133260590,9240,9240,9240,9240,0
20230728,151600,133260590,9240,9240,9240,9240,10
20230728,151500,133168190,9240,9240,9240,9240,0
20230728,151400,133168190,9240,9240,9240,9240,1
20230728,151300,133158950,9200,9200,9200,9200,0
20230728,151200,133158950,9200,9200,9200,9200,0
20230728,151100,133158950,9200,9200,9200,9200,125
20230728,151000,132008950,9220,9220,9220,9220,3
20230728,150900,131981290,9220,9220,9220,9220,2
20230728,150800,131962850,9210,9190,9210,9190,40
20230728,150700,131594700,9190,9190,9190,9190,0
20230728,150600,131594700,9190,9200,9200,9190,3
20230728,150500,131567110,9210,9210,9210,9210,0
20230728,150400,131567110,9210,9210,9210,9210,0
20230728,150300,131567110,9210,9210,9210,9210,0
20230728,150200,131567110,9210,9210,9210,9210,0
20230728,150100,131567110,9210,9210,9210,9210,0
20230728,150000,131567110,9210,9210,9210,9210,0
20230728,145900,131567110,9210,9210,9210,9210,0
20230728,145800,131567110,9210,9210,9210,9210,0
20230728,145700,131567110,9210,9210,9210,9210,0
20230728,145600,131567110,9210,9210,9210,9210,0
20230728,145500,131567110,9210,9210,9210,9210,0
20230728,145400,131567110,9210,9210,9210,9210,1
20230728,145300,131557900,9200,9200,9200,9200,1
20230728,145200,131548700,9200,9200,9200,9200,1
20230728,145100,131539500,9210,9210,9210,9210,0
20230728,145000,131539500,9210,9210,9210,9210,0
20230728,144900,131539500,9210,9210,9210,9210,1
20230728,144800,131530290,9220,9220,9220,9220,0
20230728,144700,131530290,9220,9220,9220,9220,1
20230728,144600,131521070,9190,9190,9190,9190,0
20230728,144500,131521070,9190,9180,9190,9180,93
20230728,144400,130666970,9110,9110,9110,9110,0
20230728,144300,130666970,9110,9110,9110,9110,0
20230728,144200,130666970,9110,9110,9110,9110,0
20230728,144100,130666970,9110,9110,9110,9110,0
20230728,144000,130666970,9110,9110,9110,9110,0
20230728,143900,130666970,9110,9110,9110,9110,0
20230728,143800,130666970,9110,9110,9110,9110,0
20230728,143700,130666970,9110,9110,9110,9110,0
20230728,143600,130666970,9110,9110,9110,9110,0
20230728,143500,130666970,9110,9110,9110,9110,0
20230728,143400,130666970,9110,9110,9110,9110,0
20230728,143300,130666970,9110,9110,9110,9110,0
20230728,143200,130666970,9110,9110,9110,9110,2
20230728,143100,130648750,9180,9180,9180,9180,0
20230728,143000,130648750,9180,9180,9180,9180,0
20230728,142900,130648750,9180,9180,9180,9180,0
20230728,142800,130648750,9180,9180,9180,9180,1
20230728,142700,130639570,9170,9170,9170,9170,0
20230728,142600,130639570,9170,9170,9170,9170,0
20230728,142500,130639570,9170,9170,9170,9170,0
20230728,142400,130639570,9170,9170,9170,9170,0
20230728,142300,130639570,9170,9170,9170,9170,0
20230728,142200,130639570,9170,9170,9170,9170,20
20230728,142100,130456170,9170,9170,9170,9170,0
20230728,142000,130456170,9170,9170,9170,9170,200
20230728,141900,128622170,9110,9110,9110,9110,0
20230728,141800,128622170,9110,9150,9150,9110,75
20230728,141700,127937950,9170,9170,9170,9170,0
20230728,141600,127937950,9170,9170,9170,9170,0
20230728,141500,127937950,9170,9170,9170,9170,0
20230728,141400,127937950,9170,9100,9170,9100,4
20230728,141300,127901340,9230,9230,9230,9230,1
20230728,141200,127892110,9050,9200,9200,9050,103
20230728,141100,126955270,9250,9250,9250,9250,0
20230728,141000,126955270,9250,9250,9250,9250,0
20230728,140900,126955270,9250,9250,9250,9250,0
20230728,140800,126955270,9250,9250,9250,9250,0
20230728,140700,126955270,9250,9250,9250,9250,0
20230728,140600,126955270,9250,9250,9250,9250,5
20230728,140500,126909020,9260,9260,9260,9260,0
20230728,140400,126909020,9260,9260,9260,9260,0
20230728,140300,126909020,9260,9260,9260,9260,0
20230728,140200,126909020,9260,9260,9260,9260,0
20230728,140100,126909020,9260,9260,9260,9260,0
20230728,140000,126909020,9260,9260,9260,9260,0
20230728,135900,126909020,9260,9260,9260,9260,0
20230728,135800,126909020,9260,9260,9260,9260,201
20230728,135700,125047760,9260,9260,9260,9260,0
20230728,135600,125047760,9260,9260,9260,9260,0
20230728,135500,125047760,9260,9260,9260,9260,0
20230728,135400,125047760,9260,9260,9260,9260,40
20230728,135300,124677360,9260,9260,9260,9260,0
20230728,135200,124677360,9260,9260,9260,9260,0
20230728,135100,124677360,9260,9260,9260,9260,0
20230728,135000,124677360,9260,9260,9260,9260,0
20230728,134900,124677360,9260,9260,9260,9260,0
20230728,134800,124677360,9260,9260,9260,9260,0
20230728,134700,124677360,9260,9260,9260,9260,0
20230728,134600,124677360,9260,9260,9260,9260,0
20230728,134500,124677360,9260,9250,9260,9250,13
20230728,134400,124557080,9270,9270,9270,9270,0
20230728,134300,124557080,9270,9270,9270,9270,0
20230728,134200,124557080,9270,9270,9270,9270,0
20230728,134100,124557080,9270,9270,9270,9270,0
20230728,134000,124557080,9270,9270,9270,9270,0
20230728,133900,124557080,9270,9270,9270,9270,0
20230728,133800,124557080,9270,9270,9270,9270,0
20230728,133700,124557080,9270,9270,9270,9270,0
20230728,133600,124557080,9270,9270,9270,9270,0
20230728,133500,124557080,9270,9270,9270,9270,0
20230728,133400,124557080,9270,9270,9270,9270,1
20230728,133300,124547810,9260,9260,9260,9260,0
20230728,133200,124547810,9260,9260,9260,9260,0
20230728,133100,124547810,9260,9260,9260,9260,0
20230728,133000,124547810,9260,9260,9260,9260,1
20230728,132900,124538550,9200,9200,9200,9200,0
20230728,132800,124538550,9200,9200,9200,9200,0
20230728,132700,124538550,9200,9200,9200,9200,0
20230728,132600,124538550,9200,9200,9200,9200,0
20230728,132500,124538550,9200,9200,9200,9200,117
20230728,132400,123462150,9200,9200,9200,9200,0
20230728,132300,123462150,9200,9200,9200,9200,37
20230728,132200,123121750,9200,9200,9200,9200,0
20230728,132100,123121750,9200,9200,9200,9200,0
20230728,132000,123121750,9200,9210,9210,9200,482
20230728,131900,118687240,9200,9210,9210,9200,76
20230728,131800,117987950,9210,9210,9210,9210,0
20230728,131700,117987950,9210,9210,9210,9210,0
20230728,131600,117987950,9210,9210,9210,9210,0
20230728,131500,117987950,9210,9210,9210,9210,0
20230728,131400,117987950,9210,9210,9210,9210,0
20230728,131300,117987950,9210,9210,9210,9210,0
20230728,131200,117987950,9210,9210,9210,9210,0
20230728,131100,117987950,9210,9210,9210,9210,0
20230728,131000,117987950,9210,9210,9210,9210,0
20230728,130900,117987950,9210,9280,9280,9210,23
20230728,130800,117774580,9280,9280,9280,9280,0
20230728,130700,117774580,9280,9280,9280,9280,0
20230728,130600,117774580,9280,9280,9280,9280,0
20230728,130500,117774580,9280,9280,9280,9280,0
20230728,130400,117774580,9280,9280,9280,9280,0
20230728,130300,117774580,9280,9280,9280,9280,0
20230728,130200,117774580,9280,9270,9280,9270,2
20230728,130100,117756030,9260,9260,9260,9260,0
20230728,130000,117756030,9260,9260,9260,9260,0
20230728,125900,117756030,9260,9260,9260,9260,0
20230728,125800,117756030,9260,9260,9260,9260,0
20230728,125700,117756030,9260,9260,9260,9260,0
20230728,125600,117756030,9260,9260,9260,9260,0
20230728,125500,117756030,9260,9230,9260,9200,98
20230728,125400,116850430,9270,9270,9270,9270,0
20230728,125300,116850430,9270,9270,9270,9270,0
20230728,125200,116850430,9270,9270,9270,9270,0
20230728,125100,116850430,9270,9270,9270,9270,0
20230728,125000,116850430,9270,9270,9270,9270,0
20230728,124900,116850430,9270,9270,9270,9270,0
20230728,124800,116850430,9270,9270,9270,9270,1
20230728,124700,116841160,9250,9250,9250,9250,307
20230728,124600,114001410,9260,9260,9260,9260,10
20230728,124500,113908810,9260,9260,9260,9260,0
20230728,124400,113908810,9260,9270,9270,9260,3
20230728,124300,113881010,9250,9250,9250,9250,0
20230728,124200,113881010,9250,9250,9250,9250,300
20230728,124100,111106010,9250,9250,9250,9250,100
20230728,124000,110181010,9270,9270,9270,9270,0
20230728,123900,110181010,9270,9270,9270,9270,0
20230728,123800,110181010,9270,9270,9270,9270,0
20230728,123700,110181010,9270,9270,9270,9270,0
20230728,123600,110181010,9270,9270,9270,9270,14
20230728,123500,110051230,9270,9270,9270,9270,0
20230728,123400,110051230,9270,9270,9270,9270,119
20230728,123300,108948100,9270,9320,9320,9260,220
20230728,123200,106909890,9330,9330,9330,9330,0
20230728,123100,106909890,9330,9330,9330,9330,0
20230728,123000,106909890,9330,9330,9330,9330,36
20230728,122900,106574010,9380,9380,9380,9380,32
20230728,122800,106273850,9380,9380,9380,9380,0
20230728,122700,106273850,9380,9380,9380,9380,0
20230728,122600,106273850,9380,9380,9380,9380,0
20230728,122500,106273850,9380,9380,9380,9380,0
20230728,122400,106273850,9380,9380,9380,9380,21
20230728,122300,106076870,9380,9380,9380,9380,0
20230728,122200,106076870,9380,9380,9380,9380,0
20230728,122100,106076870,9380,9330,9380,9330,12
20230728,122000,105964860,9350,9350,9350,9350,15
20230728,121900,105824610,9380,9380,9380,9380,0
20230728,121800,105824610,9380,9380,9380,9380,0
20230728,121700,105824610,9380,9390,9390,9350,83
20230728,121600,105047540,9350,9340,9350,9340,458
20230728,121500,100766420,9340,9340,9340,9340,0
20230728,121400,100766420,9340,9340,9340,9340,0
20230728,121300,100766420,9340,9320,9340,9320,183
20230728,121200,99059800,9350,9350,9350,9350,0
20230728,121100,99059800,9350,9350,9350,9350,0
20230728,121000,99059800,9350,9320,9350,9320,900
20230728,120900,90654600,9330,9330,9330,9330,1
20230728,120800,90645270,9200,9200,9200,9200,10
20230728,120700,90553270,9350,9350,9350,9350,0
20230728,120600,90553270,9350,9350,9350,9350,0
20230728,120500,90553270,9350,9280,9350,9280,1600
20230728,120400,75615220,9280,9280,9280,9280,0
20230728,120300,75615220,9280,9280,9280,9280,200
20230728,120200,73759220,9350,9190,9350,9190,1980
20230728,120100,55328800,9230,9230,9230,9230,0
20230728,120000,55328800,9230,9230,9230,9230,0
20230728,115900,55328800,9230,9210,9230,9210,11
20230728,115800,55227470,9160,9040,9160,9040,142
20230728,115700,53926880,9180,9180,9180,9180,0
20230728,115600,53926880,9180,9180,9180,9180,0
20230728,115500,53926880,9180,9180,9180,9180,0
20230728,115400,53926880,9180,9180,9180,9180,1
20230728,115300,53917700,9040,9170,9200,9040,528
20230728,115200,49066870,9190,9150,9190,9000,82
20230728,115100,48320360,9140,9080,9140,9080,16
20230728,115000,48174630,9070,9060,9070,9060,40
20230728,114900,47811880,9110,8970,9110,8970,82
20230728,114800,47076200,9060,9060,9060,9060,60
20230728,114700,46532600,9060,9060,9070,9060,207
20230728,114600,44655570,8940,8940,8940,8940,150
20230728,114500,43314570,8980,8980,8980,8980,0
20230728,114400,43314570,8980,8980,8980,8980,0
20230728,114300,43314570,8980,9000,9000,8980,220
20230728,114200,41338570,8980,9100,9100,8980,51
20230728,114100,40877850,9100,9100,9100,9100,0
20230728,114000,40877850,9100,9100,9100,9100,0
20230728,113900,40877850,9100,9100,9100,9100,5
20230728,113800,40832350,9100,9160,9160,9100,97
20230728,113700,39949470,9100,9100,9100,9100,0
20230728,113600,39949470,9100,9100,9100,9100,0
20230728,113500,39949470,9100,9050,9100,9050,626
20230728,113400,34258790,9050,9050,9050,9050,0
20230728,113300,34258790,9050,9050,9050,9050,0
20230728,113200,34258790,9050,9050,9050,9050,0
20230728,113100,34258790,9050,9050,9050,9050,0
20230728,113000,34258790,9050,9050,9050,9050,0
20230728,112900,34258790,9050,9050,9050,9050,0
20230728,112800,34258790,9050,9050,9050,9050,0
20230728,112700,34258790,9050,9050,9050,9050,0
20230728,112600,34258790,9050,9050,9050,9050,0
20230728,112500,34258790,9050,9050,9050,9050,0
20230728,112400,34258790,9050,9050,9050,9050,2
20230728,112300,34240690,9070,9070,9070,9070,0
20230728,112200,34240690,9070,9020,9070,9020,81
20230728,112100,33507560,9000,9010,9010,8990,103
20230728,112000,32580540,9070,9070,9070,9070,0
20230728,111900,32580540,9070,9070,9070,9070,0
20230728,111800,32580540,9070,9070,9070,9070,0
20230728,111700,32580540,9070,9070,9070,9070,0
20230728,111600,32580540,9070,9070,9070,9070,0
20230728,111500,32580540,9070,9070,9070,9070,3
20230728,111400,32553330,9070,9070,9070,9070,37
20230728,111300,32217740,9070,9070,9070,9070,0
20230728,111200,32217740,9070,9070,9070,9070,0
20230728,111100,32217740,9070,9070,9070,9070,0
20230728,111000,32217740,9070,9070,9070,9070,0
20230728,110900,32217740,9070,9070,9070,9070,1
20230728,110800,32208670,9000,9010,9010,9000,150
20230728,110700,30857330,9090,9090,9090,9090,0
20230728,110600,30857330,9090,9090,9090,9090,0
20230728,110500,30857330,9090,9090,9090,9090,0
20230728,110400,30857330,9090,9090,9090,9090,0
20230728,110300,30857330,9090,9090,9090,9090,0
20230728,110200,30857330,9090,9090,9090,9090,0
20230728,110100,30857330,9090,9080,9090,9080,4
20230728,110000,30820990,9000,9000,9000,9000,0
20230728,105900,30820990,9000,9000,9000,9000,5
20230728,105800,30775990,9100,9100,9100,9100,0
20230728,105700,30775990,9100,9100,9100,9100,0
20230728,105600,30775990,9100,9100,9100,9100,0
20230728,105500,30775990,9100,9100,9100,9100,0
20230728,105400,30775990,9100,9100,9100,9100,0
20230728,105300,30775990,9100,9000,9100,9000,34
20230728,105200,30467660,9000,9000,9000,9000,6
20230728,105100,30413660,9080,9080,9080,9080,0
20230728,105000,30413660,9080,9080,9080,9080,0
20230728,104900,30413660,9080,9030,9100,9030,140
20230728,104800,29142170,9030,8990,9030,8990,42
20230728,104700,28763590,8990,8990,8990,8990,1
20230728,104600,28754600,8990,8990,8990,8990,40
20230728,104500,28395000,8990,8990,8990,8990,0
20230728,104400,28395000,8990,8990,8990,8990,0
20230728,104300,28395000,8990,8990,8990,8990,0
20230728,104200,28395000,8990,8990,8990,8990,0
20230728,104100,28395000,8990,8990,8990,8990,0
20230728,104000,28395000,8990,8990,8990,8990,0
20230728,103900,28395000,8990,8990,8990,8990,0
20230728,103800,28395000,8990,8990,8990,8990,0
20230728,103700,28395000,8990,8990,8990,8990,0
20230728,103600,28395000,8990,8990,8990,8990,0
20230728,103500,28395000,8990,8990,8990,8990,0
20230728,103400,28395000,8990,8990,8990,8990,1
20230728,103300,28386010,8920,8920,8920,8920,0
20230728,103200,28386010,8920,8920,8920,8920,0
20230728,103100,28386010,8920,8920,8920,8920,0
20230728,103000,28386010,8920,8920,8920,8920,0
20230728,102900,28386010,8920,8920,8920,8920,0
20230728,102800,28386010,8920,8920,8920,8920,49
20230728,102700,27948930,8880,8880,8880,8880,0
20230728,102600,27948930,8880,8880,8880,8880,0
20230728,102500,27948930,8880,8880,8880,8880,0
20230728,102400,27948930,8880,8880,8880,8880,99
20230728,102300,27069810,8880,8880,8880,8880,15
20230728,102200,26936610,8900,8920,8920,8900,150
20230728,102100,25601190,8950,8950,8950,8950,0
20230728,102000,25601190,8950,8950,8950,8950,0
20230728,101900,25601190,8950,8950,8950,8950,0
20230728,101800,25601190,8950,8950,8950,8950,0
20230728,101700,25601190,8950,8950,8950,8950,0
20230728,101600,25601190,8950,8950,8950,8950,0
20230728,101500,25601190,8950,8950,8950,8950,4
20230728,101400,25565390,8950,8950,8950,8950,0
20230728,101300,25565390,8950,9000,9000,8950,15
20230728,101200,25430640,9000,9000,9000,9000,1
20230728,101100,25421640,9000,8920,9000,8920,913
20230728,101000,17232520,8920,8920,8920,8920,1
20230728,100900,17223600,8900,8900,8900,8900,0
20230728,100800,17223600,8900,8900,8900,8900,0
20230728,100700,17223600,8900,8900,8900,8900,18
20230728,100600,17063400,8900,8900,8900,8900,0
20230728,100500,17063400,8900,8900,8900,8900,0
20230728,100400,17063400,8900,8910,8910,8900,69
20230728,100300,16448900,8900,8900,8900,8900,0
20230728,100200,16448900,8900,8900,8900,8900,66
20230728,100100,15861500,8900,8900,8900,8900,1
20230728,100000,15852600,8870,8870,8870,8870,44
20230728,095900,15462320,8800,8800,8800,8800,0
20230728,095800,15462320,8800,8800,8800,8800,0
20230728,095700,15462320,8800,8800,8800,8800,0
20230728,095600,15462320,8800,8800,8800,8800,0
20230728,095500,15462320,8800,8800,8800,8800,4
20230728,095400,15427120,8800,8800,8800,8800,6
20230728,095300,15374320,8800,8800,8800,8800,0
20230728,095200,15374320,8800,8800,8800,8800,40
20230728,095100,15022320,8800,8810,8810,8800,350
20230728,095000,11941770,8820,8890,8890,8820,11
20230728,094900,11844050,8880,8880,8880,8880,0
20230728,094800,11844050,8880,8860,8880,8860,5
20230728,094700,11799710,8890,8890,8890,8890,0
20230728,094600,11799710,8890,8890,8890,8890,100
20230728,094500,10910710,8890,8890,8890,8890,0
20230728,094400,10910710,8890,8890,8890,8890,0
20230728,094300,10910710,8890,8890,8890,8890,10
20230728,094200,10821810,8870,8870,8870,8870,50
20230728,094100,10378310,8900,8900,8900,8900,0
20230728,094000,10378310,8900,8900,8900,8900,0
20230728,093900,10378310,8900,8900,8900,8900,0
20230728,093800,10378310,8900,8900,8900,8900,0
20230728,093700,10378310,8900,8900,8900,8900,0
20230728,093600,10378310,8900,8900,8900,8900,0
20230728,093500,10378310,8900,8900,8900,8900,100
20230728,093400,9488310,8910,8910,8910,8910,0
20230728,093300,9488310,8910,8910,8910,8910,0
20230728,093200,9488310,8910,8910,8910,8910,2
20230728,093100,9470490,8910,8910,8910,8910,8
20230728,093000,9399210,8910,8910,8910,8910,0
20230728,092900,9399210,8910,8910,8910,8910,1
20230728,092800,9390300,8780,8830,8830,8780,22
20230728,092700,9196440,8890,8890,8890,8890,0
20230728,092600,9196440,8890,8890,8890,8890,0
20230728,092500,9196440,8890,8890,8890,8890,0
20230728,092400,9196440,8890,8890,8890,8890,1
20230728,092300,9187550,8900,8900,8900,8900,0
20230728,092200,9187550,8900,8900,8900,8900,11
20230728,092100,9089650,8910,8910,8910,8910,11
20230728,092000,8991640,8970,8970,8970,8970,0
20230728,091900,8991640,8970,8970,8970,8970,0
20230728,091800,8991640,8970,8970,8970,8970,0
20230728,091700,8991640,8970,8970,8970,8970,0
20230728,091600,8991640,8970,8970,8970,8970,0
20230728,091500,8991640,8970,8970,8970,8970,0
20230728,091400,8991640,8970,8970,8970,8970,0
20230728,091300,8991640,8970,8790,8970,8790,2
20230728,091200,8973880,8700,8700,8700,8700,0
20230728,091100,8973880,8700,8900,8900,8700,250
20230728,091000,6793980,8890,8890,8890,8890,0
20230728,090900,6793980,8890,8900,8900,8890,100
20230728,090800,5904870,8910,8910,8910,8910,0
20230728,090700,5904870,8910,8910,8910,8910,144
20230728,090600,4621830,8890,8900,8900,8890,22
20230728,090500,4426110,8890,8900,8900,8890,257
20230728,090400,2138940,8910,8910,8980,8910,125
20230728,090300,1023790,8910,8910,8910,8910,2
20230728,090200,1005970,8990,8990,8990,8990,0
20230728,090100,1005970,8990,8990,8990,8990,3
20230728,090000,979000,8900,8900,8900,8900,110