KissMeData/109080/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,195100,149957830,11310,11310,11310,11310,620
20230728,195000,149957830,11310,11310,11310,11310,0
20230728,194900,149957830,11310,11310,11310,11310,0
20230728,194800,149957830,11310,11310,11310,11310,0
20230728,194700,149957830,11310,11310,11310,11310,0
20230728,194600,149957830,11310,11310,11310,11310,0
20230728,194500,149957830,11310,11310,11310,11310,0
20230728,194400,149957830,11310,11310,11310,11310,0
20230728,194300,149957830,11310,11310,11310,11310,0
20230728,194200,149957830,11310,11310,11310,11310,0
20230728,194100,149957830,11310,11310,11310,11310,0
20230728,194000,149957830,11310,11310,11310,11310,0
20230728,193900,149957830,11310,11310,11310,11310,0
20230728,193800,149957830,11310,11310,11310,11310,0
20230728,193700,149957830,11310,11310,11310,11310,0
20230728,193600,149957830,11310,11310,11310,11310,0
20230728,193500,149957830,11310,11310,11310,11310,0
20230728,193400,149957830,11310,11310,11310,11310,0
20230728,193300,149957830,11310,11310,11310,11310,0
20230728,193200,149957830,11310,11310,11310,11310,0
20230728,193100,149957830,11310,11310,11310,11310,0
20230728,193000,149957830,11310,11310,11310,11310,0
20230728,192900,149957830,11310,11310,11310,11310,0
20230728,192800,149957830,11310,11310,11310,11310,0
20230728,192700,149957830,11310,11310,11310,11310,0
20230728,192600,149957830,11310,11310,11310,11310,0
20230728,192500,149957830,11310,11310,11310,11310,0
20230728,192400,149957830,11310,11310,11310,11310,0
20230728,192300,149957830,11310,11310,11310,11310,0
20230728,192200,149957830,11310,11310,11310,11310,0
20230728,192100,149957830,11310,11310,11310,11310,620
20230728,192000,149957830,11310,11310,11310,11310,0
20230728,191900,149957830,11310,11310,11310,11310,0
20230728,191800,149957830,11310,11310,11310,11310,0
20230728,191700,149957830,11310,11310,11310,11310,0
20230728,191600,149957830,11310,11310,11310,11310,0
20230728,191500,149957830,11310,11310,11310,11310,0
20230728,191400,149957830,11310,11310,11310,11310,0
20230728,191300,149957830,11310,11310,11310,11310,0
20230728,191200,149957830,11310,11310,11310,11310,0
20230728,191100,149957830,11310,11310,11310,11310,0
20230728,191000,149957830,11310,11310,11310,11310,0
20230728,190900,149957830,11310,11310,11310,11310,0
20230728,190800,149957830,11310,11310,11310,11310,0
20230728,190700,149957830,11310,11310,11310,11310,0
20230728,190600,149957830,11310,11310,11310,11310,0
20230728,190500,149957830,11310,11310,11310,11310,0
20230728,190400,149957830,11310,11310,11310,11310,0
20230728,190300,149957830,11310,11310,11310,11310,0
20230728,190200,149957830,11310,11310,11310,11310,0
20230728,190100,149957830,11310,11310,11310,11310,0
20230728,190000,149957830,11310,11310,11310,11310,0
20230728,185900,149957830,11310,11310,11310,11310,0
20230728,185800,149957830,11310,11310,11310,11310,0
20230728,185700,149957830,11310,11310,11310,11310,0
20230728,185600,149957830,11310,11310,11310,11310,0
20230728,185500,149957830,11310,11310,11310,11310,0
20230728,185400,149957830,11310,11310,11310,11310,0
20230728,185300,149957830,11310,11310,11310,11310,0
20230728,185200,149957830,11310,11310,11310,11310,0
20230728,185100,149957830,11310,11310,11310,11310,620
20230728,185000,149957830,11310,11310,11310,11310,0
20230728,184900,149957830,11310,11310,11310,11310,0
20230728,184800,149957830,11310,11310,11310,11310,0
20230728,184700,149957830,11310,11310,11310,11310,0
20230728,184600,149957830,11310,11310,11310,11310,0
20230728,184500,149957830,11310,11310,11310,11310,0
20230728,184400,149957830,11310,11310,11310,11310,0
20230728,184300,149957830,11310,11310,11310,11310,0
20230728,184200,149957830,11310,11310,11310,11310,0
20230728,184100,149957830,11310,11310,11310,11310,0
20230728,184000,149957830,11310,11310,11310,11310,0
20230728,183900,149957830,11310,11310,11310,11310,0
20230728,183800,149957830,11310,11310,11310,11310,0
20230728,183700,149957830,11310,11310,11310,11310,0
20230728,183600,149957830,11310,11310,11310,11310,0
20230728,183500,149957830,11310,11310,11310,11310,0
20230728,183400,149957830,11310,11310,11310,11310,0
20230728,183300,149957830,11310,11310,11310,11310,0
20230728,183200,149957830,11310,11310,11310,11310,0
20230728,183100,149957830,11310,11310,11310,11310,0
20230728,183000,149957830,11310,11310,11310,11310,0
20230728,182900,149957830,11310,11310,11310,11310,0
20230728,182800,149957830,11310,11310,11310,11310,0
20230728,182700,149957830,11310,11310,11310,11310,0
20230728,182600,149957830,11310,11310,11310,11310,0
20230728,182500,149957830,11310,11310,11310,11310,0
20230728,182400,149957830,11310,11310,11310,11310,0
20230728,182300,149957830,11310,11310,11310,11310,0
20230728,182200,149957830,11310,11310,11310,11310,0
20230728,182100,149957830,11310,11310,11310,11310,620
20230728,182000,149957830,11310,11310,11310,11310,0
20230728,181900,149957830,11310,11310,11310,11310,0
20230728,181800,149957830,11310,11310,11310,11310,0
20230728,181700,149957830,11310,11310,11310,11310,0
20230728,181600,149957830,11310,11310,11310,11310,0
20230728,181500,149957830,11310,11310,11310,11310,0
20230728,181400,149957830,11310,11310,11310,11310,0
20230728,181300,149957830,11310,11310,11310,11310,0
20230728,181200,149957830,11310,11310,11310,11310,0
20230728,181100,149957830,11310,11310,11310,11310,0
20230728,181000,149957830,11310,11310,11310,11310,0
20230728,180900,149957830,11310,11310,11310,11310,0
20230728,180800,149957830,11310,11310,11310,11310,0
20230728,180700,149957830,11310,11310,11310,11310,0
20230728,180600,149957830,11310,11310,11310,11310,0
20230728,180500,149957830,11310,11310,11310,11310,0
20230728,180400,149957830,11310,11310,11310,11310,0
20230728,180300,149957830,11310,11310,11310,11310,0
20230728,180200,149957830,11310,11310,11310,11310,0
20230728,180100,149957830,11310,11310,11310,11310,0
20230728,180000,149957830,11310,11310,11310,11310,0
20230728,175900,149957830,11310,11310,11310,11310,0
20230728,175800,149957830,11310,11310,11310,11310,0
20230728,175700,149957830,11310,11310,11310,11310,0
20230728,175600,149957830,11310,11310,11310,11310,0
20230728,175500,149957830,11310,11310,11310,11310,0
20230728,175400,149957830,11310,11310,11310,11310,0
20230728,175300,149957830,11310,11310,11310,11310,0
20230728,175200,149957830,11310,11310,11310,11310,0
20230728,175100,149957830,11310,11310,11310,11310,620
20230728,175000,149957830,11310,11310,11310,11310,0
20230728,174900,149957830,11310,11310,11310,11310,0
20230728,174800,149957830,11310,11310,11310,11310,0
20230728,174700,149957830,11310,11310,11310,11310,0
20230728,174600,149957830,11310,11310,11310,11310,0
20230728,174500,149957830,11310,11310,11310,11310,0
20230728,174400,149957830,11310,11310,11310,11310,0
20230728,174300,149957830,11310,11310,11310,11310,0
20230728,174200,149957830,11310,11310,11310,11310,0
20230728,174100,149957830,11310,11310,11310,11310,0
20230728,174000,149957830,11310,11310,11310,11310,0
20230728,173900,149957830,11310,11310,11310,11310,0
20230728,173800,149957830,11310,11310,11310,11310,0
20230728,173700,149957830,11310,11310,11310,11310,0
20230728,173600,149957830,11310,11310,11310,11310,0
20230728,173500,149957830,11310,11310,11310,11310,0
20230728,173400,149957830,11310,11310,11310,11310,0
20230728,173300,149957830,11310,11310,11310,11310,0
20230728,173200,149957830,11310,11310,11310,11310,0
20230728,173100,149957830,11310,11310,11310,11310,0
20230728,173000,149957830,11310,11310,11310,11310,0
20230728,172900,149957830,11310,11310,11310,11310,0
20230728,172800,149957830,11310,11310,11310,11310,0
20230728,172700,149957830,11310,11310,11310,11310,0
20230728,172600,149957830,11310,11310,11310,11310,0
20230728,172500,149957830,11310,11310,11310,11310,0
20230728,172400,149957830,11310,11310,11310,11310,0
20230728,172300,149957830,11310,11310,11310,11310,0
20230728,172200,149957830,11310,11310,11310,11310,0
20230728,172100,149957830,11310,11310,11310,11310,620
20230728,172000,149957830,11310,11310,11310,11310,0
20230728,171900,149957830,11310,11310,11310,11310,0
20230728,171800,149957830,11310,11310,11310,11310,0
20230728,171700,149957830,11310,11310,11310,11310,0
20230728,171600,149957830,11310,11310,11310,11310,0
20230728,171500,149957830,11310,11310,11310,11310,0
20230728,171400,149957830,11310,11310,11310,11310,0
20230728,171300,149957830,11310,11310,11310,11310,0
20230728,171200,149957830,11310,11310,11310,11310,0
20230728,171100,149957830,11310,11310,11310,11310,0
20230728,171000,149957830,11310,11310,11310,11310,0
20230728,170900,149957830,11310,11310,11310,11310,0
20230728,170800,149957830,11310,11310,11310,11310,0
20230728,170700,149957830,11310,11310,11310,11310,0
20230728,170600,149957830,11310,11310,11310,11310,0
20230728,170500,149957830,11310,11310,11310,11310,0
20230728,170400,149957830,11310,11310,11310,11310,0
20230728,170300,149957830,11310,11310,11310,11310,0
20230728,170200,149957830,11310,11310,11310,11310,0
20230728,170100,149957830,11310,11310,11310,11310,0
20230728,170000,149957830,11310,11310,11310,11310,0
20230728,165900,149957830,11310,11310,11310,11310,0
20230728,165800,149957830,11310,11310,11310,11310,0
20230728,165700,149957830,11310,11310,11310,11310,0
20230728,165600,149957830,11310,11310,11310,11310,0
20230728,165500,149957830,11310,11310,11310,11310,0
20230728,165400,149957830,11310,11310,11310,11310,0
20230728,165300,149957830,11310,11310,11310,11310,0
20230728,165200,149957830,11310,11310,11310,11310,0
20230728,165100,149957830,11310,11310,11310,11310,620
20230728,165000,149957830,11310,11310,11310,11310,0
20230728,164900,149957830,11310,11310,11310,11310,0
20230728,164800,149957830,11310,11310,11310,11310,0
20230728,164700,149957830,11310,11310,11310,11310,0
20230728,164600,149957830,11310,11310,11310,11310,0
20230728,164500,149957830,11310,11310,11310,11310,0
20230728,164400,149957830,11310,11310,11310,11310,0
20230728,164300,149957830,11310,11310,11310,11310,0
20230728,164200,149957830,11310,11310,11310,11310,0
20230728,164100,149957830,11310,11310,11310,11310,0
20230728,164000,149957830,11310,11310,11310,11310,0
20230728,163900,149957830,11310,11310,11310,11310,0
20230728,163800,149957830,11310,11310,11310,11310,0
20230728,163700,149957830,11310,11310,11310,11310,0
20230728,163600,149957830,11310,11310,11310,11310,0
20230728,163500,149957830,11310,11310,11310,11310,0
20230728,163400,149957830,11310,11310,11310,11310,0
20230728,163300,149957830,11310,11310,11310,11310,0
20230728,163200,149957830,11310,11310,11310,11310,0
20230728,163100,149957830,11310,11310,11310,11310,0
20230728,163000,149957830,11310,11310,11310,11310,0
20230728,162900,149957830,11310,11310,11310,11310,0
20230728,162800,149957830,11310,11310,11310,11310,0
20230728,162700,149957830,11310,11310,11310,11310,0
20230728,162600,149957830,11310,11310,11310,11310,0
20230728,162500,149957830,11310,11310,11310,11310,0
20230728,162400,149957830,11310,11310,11310,11310,0
20230728,162300,149957830,11310,11310,11310,11310,0
20230728,162200,149957830,11310,11310,11310,11310,0
20230728,162100,149957830,11310,11310,11310,11310,620
20230728,162000,149957830,11310,11310,11310,11310,0
20230728,161900,149957830,11310,11310,11310,11310,0
20230728,161800,149957830,11310,11310,11310,11310,0
20230728,161700,149957830,11310,11310,11310,11310,0
20230728,161600,149957830,11310,11310,11310,11310,0
20230728,161500,149957830,11310,11310,11310,11310,0
20230728,161400,149957830,11310,11310,11310,11310,0
20230728,161300,149957830,11310,11310,11310,11310,0
20230728,161200,149957830,11310,11310,11310,11310,0
20230728,161100,149957830,11310,11310,11310,11310,0
20230728,161000,149957830,11310,11310,11310,11310,0
20230728,160900,149957830,11310,11310,11310,11310,0
20230728,160800,149957830,11310,11310,11310,11310,0
20230728,160700,149957830,11310,11310,11310,11310,0
20230728,160600,149957830,11310,11310,11310,11310,0
20230728,160500,149957830,11310,11310,11310,11310,0
20230728,160400,149957830,11310,11310,11310,11310,0
20230728,160300,149957830,11310,11310,11310,11310,0
20230728,160200,149957830,11310,11310,11310,11310,0
20230728,160100,149957830,11310,11310,11310,11310,0
20230728,160000,149957830,11310,11310,11310,11310,0
20230728,155900,149957830,11310,11310,11310,11310,0
20230728,155800,149957830,11310,11310,11310,11310,0
20230728,155700,149957830,11310,11310,11310,11310,0
20230728,155600,149957830,11310,11310,11310,11310,0
20230728,155500,149957830,11310,11310,11310,11310,0
20230728,155400,149957830,11310,11310,11310,11310,0
20230728,155300,149957830,11310,11310,11310,11310,0
20230728,155200,149957830,11310,11310,11310,11310,0
20230728,155100,149957830,11310,11310,11310,11310,620
20230728,155000,149957830,11310,11310,11310,11310,0
20230728,154900,149957830,11310,11310,11310,11310,0
20230728,154800,149957830,11310,11310,11310,11310,0
20230728,154700,149957830,11310,11310,11310,11310,0
20230728,154600,149957830,11310,11310,11310,11310,0
20230728,154500,149957830,11310,11310,11310,11310,0
20230728,154400,149957830,11310,11310,11310,11310,0
20230728,154300,149957830,11310,11310,11310,11310,0
20230728,154200,149957830,11310,11310,11310,11310,0
20230728,154100,149957830,11310,11310,11310,11310,0
20230728,154000,149957830,11310,11310,11310,11310,0
20230728,153900,149957830,11310,11310,11310,11310,0
20230728,153800,149957830,11310,11310,11310,11310,0
20230728,153700,149957830,11310,11310,11310,11310,0
20230728,153600,149957830,11310,11310,11310,11310,0
20230728,153500,149957830,11310,11310,11310,11310,0
20230728,153400,149957830,11310,11310,11310,11310,0
20230728,153300,149957830,11310,11310,11310,11310,0
20230728,153200,149957830,11310,11310,11310,11310,0
20230728,153100,149957830,11310,11310,11310,11310,0
20230728,153000,149957830,11310,11310,11310,11310,620
20230728,152900,142945630,11270,11270,11270,11270,0
20230728,152800,142945630,11270,11270,11270,11270,0
20230728,152700,142945630,11270,11270,11270,11270,0
20230728,152600,142945630,11270,11270,11270,11270,0
20230728,152500,142945630,11270,11270,11270,11270,0
20230728,152400,142945630,11270,11270,11270,11270,0
20230728,152300,142945630,11270,11270,11270,11270,0
20230728,152200,142945630,11270,11270,11270,11270,0
20230728,152100,142945630,11270,11270,11270,11270,0
20230728,152000,142945630,11270,11270,11270,11270,0
20230728,151900,142945630,11270,11300,11300,11270,340
20230728,151800,139109670,11320,11320,11320,11320,0
20230728,151700,139109670,11320,11320,11320,11320,0
20230728,151600,139109670,11320,11320,11320,11320,0
20230728,151500,139109670,11320,11320,11320,11320,0
20230728,151400,139109670,11320,11320,11320,11320,0
20230728,151300,139109670,11320,11320,11320,11320,0
20230728,151200,139109670,11320,11320,11320,11320,0
20230728,151100,139109670,11320,11320,11320,11320,33
20230728,151000,138736110,11320,11320,11320,11320,0
20230728,150900,138736110,11320,11320,11320,11320,10
20230728,150800,138622910,11320,11320,11320,11320,100
20230728,150700,137490910,11320,11320,11320,11320,2
20230728,150600,137468270,11320,11320,11320,11320,0
20230728,150500,137468270,11320,11320,11320,11320,50
20230728,150400,136902270,11320,11320,11320,11320,0
20230728,150300,136902270,11320,11320,11320,11320,0
20230728,150200,136902270,11320,11320,11320,11320,5
20230728,150100,136845670,11300,11300,11300,11300,0
20230728,150000,136845670,11300,11300,11300,11300,0
20230728,145900,136845670,11300,11300,11300,11300,0
20230728,145800,136845670,11300,11300,11300,11300,27
20230728,145700,136540570,11300,11300,11300,11300,13
20230728,145600,136393670,11300,11300,11300,11300,50
20230728,145500,135828670,11320,11320,11320,11320,0
20230728,145400,135828670,11320,11320,11320,11320,0
20230728,145300,135828670,11320,11320,11320,11320,0
20230728,145200,135828670,11320,11320,11320,11320,0
20230728,145100,135828670,11320,11320,11320,11320,0
20230728,145000,135828670,11320,11320,11320,11320,0
20230728,144900,135828670,11320,11320,11320,11320,1
20230728,144800,135817350,11320,11320,11320,11320,0
20230728,144700,135817350,11320,11320,11320,11320,0
20230728,144600,135817350,11320,11320,11320,11320,2
20230728,144500,135794710,11280,11280,11280,11280,0
20230728,144400,135794710,11280,11280,11280,11280,0
20230728,144300,135794710,11280,11280,11280,11280,0
20230728,144200,135794710,11280,11280,11280,11280,0
20230728,144100,135794710,11280,11280,11280,11280,0
20230728,144000,135794710,11280,11280,11280,11280,0
20230728,143900,135794710,11280,11300,11300,11280,369
20230728,143800,131628970,11330,11330,11330,11330,0
20230728,143700,131628970,11330,11330,11330,11330,0
20230728,143600,131628970,11330,11330,11330,11330,0
20230728,143500,131628970,11330,11330,11330,11330,0
20230728,143400,131628970,11330,11330,11330,11330,0
20230728,143300,131628970,11330,11300,11330,11300,7
20230728,143200,131549830,11290,11290,11290,11290,0
20230728,143100,131549830,11290,11290,11290,11290,1
20230728,143000,131538540,11290,11300,11300,11290,97
20230728,142900,130443400,11310,11310,11310,11310,5
20230728,142800,130386850,11310,11310,11310,11310,39
20230728,142700,129945760,11310,11310,11310,11310,0
20230728,142600,129945760,11310,11310,11310,11310,12
20230728,142500,129810040,11340,11340,11340,11340,0
20230728,142400,129810040,11340,11340,11340,11340,0
20230728,142300,129810040,11340,11340,11340,11340,44
20230728,142200,129311080,11340,11340,11340,11340,0
20230728,142100,129311080,11340,11340,11340,11340,1
20230728,142000,129299740,11300,11310,11310,11300,86
20230728,141900,128327860,11310,11320,11320,11310,46
20230728,141800,127807590,11340,11340,11340,11340,0
20230728,141700,127807590,11340,11310,11340,11310,17
20230728,141600,127614840,11340,11340,11340,11340,0
20230728,141500,127614840,11340,11340,11340,11340,0
20230728,141400,127614840,11340,11340,11340,11340,0
20230728,141300,127614840,11340,11340,11340,11340,0
20230728,141200,127614840,11340,11340,11340,11340,0
20230728,141100,127614840,11340,11340,11340,11340,2
20230728,141000,127592160,11340,11340,11340,11340,371
20230728,140900,123385020,11340,11340,11340,11340,0
20230728,140800,123385020,11340,11340,11340,11340,4
20230728,140700,123339660,11340,11340,11340,11340,0
20230728,140600,123339660,11340,11340,11340,11340,0
20230728,140500,123339660,11340,11340,11340,11340,0
20230728,140400,123339660,11340,11340,11340,11340,0
20230728,140300,123339660,11340,11340,11340,11340,0
20230728,140200,123339660,11340,11340,11340,11340,0
20230728,140100,123339660,11340,11340,11340,11340,0
20230728,140000,123339660,11340,11340,11340,11340,0
20230728,135900,123339660,11340,11340,11340,11340,0
20230728,135800,123339660,11340,11340,11340,11340,0
20230728,135700,123339660,11340,11340,11340,11340,0
20230728,135600,123339660,11340,11340,11340,11340,0
20230728,135500,123339660,11340,11340,11340,11340,0
20230728,135400,123339660,11340,11340,11340,11340,0
20230728,135300,123339660,11340,11340,11340,11340,0
20230728,135200,123339660,11340,11340,11340,11340,0
20230728,135100,123339660,11340,11340,11340,11340,0
20230728,135000,123339660,11340,11340,11340,11340,4
20230728,134900,123294300,11330,11330,11330,11330,14
20230728,134800,123135680,11340,11340,11340,11340,0
20230728,134700,123135680,11340,11340,11340,11340,0
20230728,134600,123135680,11340,11340,11340,11340,2
20230728,134500,123113000,11340,11340,11340,11340,0
20230728,134400,123113000,11340,11340,11340,11340,140
20230728,134300,121525400,11340,11340,11340,11340,0
20230728,134200,121525400,11340,11340,11340,11340,0
20230728,134100,121525400,11340,11340,11340,11340,0
20230728,134000,121525400,11340,11340,11340,11340,0
20230728,133900,121525400,11340,11340,11340,11340,0
20230728,133800,121525400,11340,11340,11340,11340,1
20230728,133700,121514060,11330,11330,11330,11330,0
20230728,133600,121514060,11330,11330,11330,11330,0
20230728,133500,121514060,11330,11330,11330,11330,0
20230728,133400,121514060,11330,11330,11330,11330,0
20230728,133300,121514060,11330,11330,11330,11330,0
20230728,133200,121514060,11330,11310,11330,11310,69
20230728,133100,120732680,11260,11260,11260,11260,0
20230728,133000,120732680,11260,11260,11260,11260,0
20230728,132900,120732680,11260,11260,11260,11260,0
20230728,132800,120732680,11260,11260,11260,11260,0
20230728,132700,120732680,11260,11270,11270,11260,22
20230728,132600,120484800,11310,11310,11310,11310,0
20230728,132500,120484800,11310,11310,11310,11310,0
20230728,132400,120484800,11310,11310,11310,11310,0
20230728,132300,120484800,11310,11310,11310,11310,0
20230728,132200,120484800,11310,11310,11310,11310,0
20230728,132100,120484800,11310,11310,11310,11310,0
20230728,132000,120484800,11310,11310,11310,11310,0
20230728,131900,120484800,11310,11310,11310,11310,0
20230728,131800,120484800,11310,11310,11310,11310,1
20230728,131700,120473490,11250,11250,11250,11250,0
20230728,131600,120473490,11250,11250,11250,11250,9
20230728,131500,120372240,11330,11330,11330,11330,0
20230728,131400,120372240,11330,11330,11330,11330,0
20230728,131300,120372240,11330,11250,11330,11240,136
20230728,131200,118843070,11260,11270,11270,11260,365
20230728,131100,114732730,11340,11340,11340,11340,0
20230728,131000,114732730,11340,11340,11340,11340,0
20230728,130900,114732730,11340,11290,11340,11290,12
20230728,130800,114596800,11270,11290,11290,11270,20
20230728,130700,114371200,11320,11320,11320,11320,3
20230728,130600,114337240,11340,11340,11340,11340,0
20230728,130500,114337240,11340,11340,11340,11340,0
20230728,130400,114337240,11340,11340,11340,11340,0
20230728,130300,114337240,11340,11340,11340,11340,0
20230728,130200,114337240,11340,11330,11340,11330,136
20230728,130100,112796340,11330,11320,11330,11320,111
20230728,130000,111539810,11320,11320,11320,11320,0
20230728,125900,111539810,11320,11320,11320,11320,20
20230728,125800,111313410,11330,11330,11330,11330,0
20230728,125700,111313410,11330,11330,11330,11330,0
20230728,125600,111313410,11330,11330,11330,11330,0
20230728,125500,111313410,11330,11330,11330,11330,0
20230728,125400,111313410,11330,11330,11330,11330,0
20230728,125300,111313410,11330,11330,11330,11330,0
20230728,125200,111313410,11330,11330,11330,11330,3
20230728,125100,111279420,11330,11330,11330,11330,0
20230728,125000,111279420,11330,11330,11330,11330,0
20230728,124900,111279420,11330,11330,11330,11330,14
20230728,124800,111120800,11330,11330,11330,11330,0
20230728,124700,111120800,11330,11330,11330,11330,0
20230728,124600,111120800,11330,11330,11330,11330,0
20230728,124500,111120800,11330,11330,11330,11330,0
20230728,124400,111120800,11330,11330,11330,11330,0
20230728,124300,111120800,11330,11330,11330,11330,0
20230728,124200,111120800,11330,11330,11330,11330,0
20230728,124100,111120800,11330,11330,11330,11330,0
20230728,124000,111120800,11330,11330,11330,11330,0
20230728,123900,111120800,11330,11330,11330,11330,65
20230728,123800,110384350,11330,11330,11330,11330,0
20230728,123700,110384350,11330,11330,11330,11330,0
20230728,123600,110384350,11330,11330,11330,11330,0
20230728,123500,110384350,11330,11330,11330,11330,0
20230728,123400,110384350,11330,11330,11330,11330,0
20230728,123300,110384350,11330,11330,11330,11330,0
20230728,123200,110384350,11330,11320,11330,11320,8
20230728,123100,110293780,11330,11330,11330,11330,0
20230728,123000,110293780,11330,11330,11330,11330,0
20230728,122900,110293780,11330,11330,11330,11330,0
20230728,122800,110293780,11330,11330,11330,11330,0
20230728,122700,110293780,11330,11330,11330,11330,0
20230728,122600,110293780,11330,11330,11330,11330,0
20230728,122500,110293780,11330,11330,11330,11330,0
20230728,122400,110293780,11330,11330,11330,11330,0
20230728,122300,110293780,11330,11330,11330,11330,0
20230728,122200,110293780,11330,11330,11330,11330,0
20230728,122100,110293780,11330,11330,11330,11330,0
20230728,122000,110293780,11330,11330,11330,11330,4
20230728,121900,110248460,11300,11300,11300,11300,0
20230728,121800,110248460,11300,11300,11300,11300,0
20230728,121700,110248460,11300,11310,11310,11300,100
20230728,121600,109117580,11340,11340,11340,11340,0
20230728,121500,109117580,11340,11340,11340,11340,0
20230728,121400,109117580,11340,11340,11340,11340,0
20230728,121300,109117580,11340,11340,11340,11340,0
20230728,121200,109117580,11340,11340,11340,11340,0
20230728,121100,109117580,11340,11340,11340,11340,0
20230728,121000,109117580,11340,11340,11340,11340,0
20230728,120900,109117580,11340,11340,11340,11340,0
20230728,120800,109117580,11340,11340,11340,11340,0
20230728,120700,109117580,11340,11340,11340,11340,0
20230728,120600,109117580,11340,11340,11340,11340,0
20230728,120500,109117580,11340,11340,11340,11340,0
20230728,120400,109117580,11340,11340,11340,11340,0
20230728,120300,109117580,11340,11330,11340,11330,200
20230728,120200,106850560,11330,11330,11330,11330,0
20230728,120100,106850560,11330,11330,11330,11330,0
20230728,120000,106850560,11330,11330,11330,11330,0
20230728,115900,106850560,11330,11330,11330,11330,0
20230728,115800,106850560,11330,11330,11330,11330,2
20230728,115700,106827900,11340,11340,11340,11340,23
20230728,115600,106567080,11340,11310,11340,11310,398
20230728,115500,102058020,11300,11300,11300,11300,11
20230728,115400,101933720,11300,11300,11300,11300,419
20230728,115300,97199020,11290,11280,11290,11280,5
20230728,115200,97142590,11290,11290,11290,11290,0
20230728,115100,97142590,11290,11290,11290,11290,0
20230728,115000,97142590,11290,11290,11290,11290,0
20230728,114900,97142590,11290,11290,11290,11290,0
20230728,114800,97142590,11290,11290,11290,11290,0
20230728,114700,97142590,11290,11290,11290,11290,0
20230728,114600,97142590,11290,11290,11290,11290,290
20230728,114500,93868490,11280,11280,11280,11280,124
20230728,114400,92469770,11280,11270,11280,11270,147
20230728,114300,90811920,11270,11270,11270,11270,0
20230728,114200,90811920,11270,11260,11270,11260,8
20230728,114100,90721830,11250,11250,11250,11250,25
20230728,114000,90440580,11250,11250,11250,11250,1
20230728,113900,90429330,11250,11250,11250,11250,0
20230728,113800,90429330,11250,11250,11250,11250,0
20230728,113700,90429330,11250,11250,11250,11250,23
20230728,113600,90170580,11230,11230,11230,11230,0
20230728,113500,90170580,11230,11230,11230,11230,0
20230728,113400,90170580,11230,11230,11230,11230,0
20230728,113300,90170580,11230,11230,11230,11230,0
20230728,113200,90170580,11230,11230,11230,11230,0
20230728,113100,90170580,11230,11230,11230,11230,0
20230728,113000,90170580,11230,11230,11230,11230,277
20230728,112900,87059870,11230,11230,11230,11230,0
20230728,112800,87059870,11230,11230,11230,11230,1
20230728,112700,87048640,11230,11230,11230,11230,0
20230728,112600,87048640,11230,11230,11230,11230,0
20230728,112500,87048640,11230,11230,11230,11230,0
20230728,112400,87048640,11230,11230,11230,11230,0
20230728,112300,87048640,11230,11230,11230,11230,0
20230728,112200,87048640,11230,11230,11230,11230,0
20230728,112100,87048640,11230,11230,11230,11230,30
20230728,112000,86711740,11230,11230,11230,11230,13
20230728,111900,86565750,11230,11230,11230,11230,0
20230728,111800,86565750,11230,11230,11230,11230,0
20230728,111700,86565750,11230,11230,11230,11230,0
20230728,111600,86565750,11230,11230,11230,11230,0
20230728,111500,86565750,11230,11230,11230,11230,0
20230728,111400,86565750,11230,11230,11230,11230,0
20230728,111300,86565750,11230,11230,11230,11230,178
20230728,111200,84566810,11230,11230,11230,11230,0
20230728,111100,84566810,11230,11230,11230,11230,0
20230728,111000,84566810,11230,11160,11230,11160,6
20230728,110900,84499780,11160,11190,11190,11160,282
20230728,110800,81352230,11200,11200,11200,11200,0
20230728,110700,81352230,11200,11200,11200,11200,0
20230728,110600,81352230,11200,11210,11210,11200,2
20230728,110500,81329820,11200,11200,11200,11200,0
20230728,110400,81329820,11200,11200,11200,11200,0
20230728,110300,81329820,11200,11200,11200,11200,0
20230728,110200,81329820,11200,11200,11200,11200,28
20230728,110100,81016220,11200,11200,11200,11200,200
20230728,110000,78776220,11200,11200,11200,11200,0
20230728,105900,78776220,11200,11200,11200,11200,0
20230728,105800,78776220,11200,11200,11200,11200,0
20230728,105700,78776220,11200,11200,11200,11200,22
20230728,105600,78529820,11200,11200,11200,11200,0
20230728,105500,78529820,11200,11200,11200,11200,0
20230728,105400,78529820,11200,11220,11220,11200,200
20230728,105300,76288120,11250,11250,11250,11250,0
20230728,105200,76288120,11250,11250,11250,11250,0
20230728,105100,76288120,11250,11250,11250,11250,0
20230728,105000,76288120,11250,11250,11250,11250,0
20230728,104900,76288120,11250,11250,11250,11250,0
20230728,104800,76288120,11250,11250,11250,11250,306
20230728,104700,72845620,11210,11240,11240,11210,116
20230728,104600,71543570,11250,11250,11260,11250,7
20230728,104500,71464810,11250,11250,11250,11250,16
20230728,104400,71284810,11300,11300,11300,11300,0
20230728,104300,71284810,11300,11300,11300,11300,0
20230728,104200,71284810,11300,11300,11300,11300,0
20230728,104100,71284810,11300,11300,11300,11300,0
20230728,104000,71284810,11300,11300,11300,11300,0
20230728,103900,71284810,11300,11300,11300,11300,0
20230728,103800,71284810,11300,11300,11300,11300,0
20230728,103700,71284810,11300,11300,11300,11300,0
20230728,103600,71284810,11300,11300,11300,11300,40
20230728,103500,70832810,11300,11300,11300,11300,100
20230728,103400,69702810,11300,11270,11300,11270,467
20230728,103300,64429090,11290,11290,11290,11290,0
20230728,103200,64429090,11290,11290,11290,11290,0
20230728,103100,64429090,11290,11290,11290,11290,0
20230728,103000,64429090,11290,11290,11290,11290,0
20230728,102900,64429090,11290,11290,11290,11290,0
20230728,102800,64429090,11290,11290,11290,11290,0
20230728,102700,64429090,11290,11290,11290,11290,0
20230728,102600,64429090,11290,11290,11290,11290,0
20230728,102500,64429090,11290,11290,11290,11290,0
20230728,102400,64429090,11290,11290,11290,11290,2
20230728,102300,64406510,11250,11210,11250,11200,351
20230728,102200,60464770,11210,11200,11210,11200,92
20230728,102100,59434070,11200,11200,11200,11200,2
20230728,102000,59411670,11160,11160,11160,11160,0
20230728,101900,59411670,11160,11130,11160,11130,585
20230728,101800,52891100,11090,11100,11120,11090,1213
20230728,101700,39436660,11090,11090,11090,11090,2
20230728,101600,39414480,11080,11080,11080,11080,0
20230728,101500,39414480,11080,11080,11080,11080,0
20230728,101400,39414480,11080,11080,11080,11080,100
20230728,101300,38306480,11090,11090,11090,11090,0
20230728,101200,38306480,11090,11090,11090,11090,0
20230728,101100,38306480,11090,11090,11090,11090,8
20230728,101000,38217760,11100,11080,11100,11080,16
20230728,100900,38040370,11090,11090,11090,11090,1
20230728,100800,38029280,11070,11070,11070,11070,38
20230728,100700,37608620,10980,11000,11000,10970,300
20230728,100600,34314150,11000,11000,11000,11000,0
20230728,100500,34314150,11000,11000,11000,11000,157
20230728,100400,32587150,11000,11000,11000,11000,0
20230728,100300,32587150,11000,11000,11000,11000,0
20230728,100200,32587150,11000,11000,11000,11000,0
20230728,100100,32587150,11000,11000,11000,11000,0
20230728,100000,32587150,11000,11000,11000,11000,0
20230728,095900,32587150,11000,11010,11010,11000,288
20230728,095800,29418950,11000,11010,11010,11000,200
20230728,095700,27218350,11000,11000,11000,11000,0
20230728,095600,27218350,11000,11040,11040,11000,100
20230728,095500,26116390,11030,11030,11030,11030,0
20230728,095400,26116390,11030,11030,11030,11030,0
20230728,095300,26116390,11030,11030,11030,11030,4
20230728,095200,26072270,11030,11060,11060,11030,237
20230728,095100,23455260,11070,11070,11070,11070,1
20230728,095000,23444190,11130,11120,11130,11120,51
20230728,094900,22877060,11120,11120,11120,11120,0
20230728,094800,22877060,11120,11120,11120,11120,0
20230728,094700,22877060,11120,11120,11120,11120,1
20230728,094600,22865940,11140,11140,11140,11140,0
20230728,094500,22865940,11140,11140,11140,11140,0
20230728,094400,22865940,11140,11140,11140,11140,0
20230728,094300,22865940,11140,11140,11140,11140,0
20230728,094200,22865940,11140,11140,11140,11140,0
20230728,094100,22865940,11140,11140,11140,11140,0
20230728,094000,22865940,11140,11140,11140,11140,1
20230728,093900,22854800,11110,11110,11110,11110,10
20230728,093800,22743700,11140,11140,11140,11140,0
20230728,093700,22743700,11140,11140,11140,11140,1
20230728,093600,22732560,11060,11060,11060,11060,101
20230728,093500,21615500,11070,11070,11070,11070,4
20230728,093400,21571220,11070,11070,11070,11070,27
20230728,093300,21272330,11140,11140,11140,11140,0
20230728,093200,21272330,11140,11140,11140,11140,1
20230728,093100,21261190,11120,11130,11130,11120,2
20230728,093000,21238940,11160,11160,11160,11160,0
20230728,092900,21238940,11160,11120,11160,11120,100
20230728,092800,20126900,11120,11120,11120,11120,2
20230728,092700,20104660,11080,11080,11080,11080,0
20230728,092600,20104660,11080,11150,11150,11080,3
20230728,092500,20071280,11160,11160,11160,11160,1
20230728,092400,20060120,11080,11080,11080,11080,25
20230728,092300,19783120,11080,11080,11080,11080,0
20230728,092200,19783120,11080,11080,11080,11080,6
20230728,092100,19716640,11050,11100,11100,11050,100
20230728,092000,18611340,11110,11110,11110,11110,0
20230728,091900,18611340,11110,11110,11110,11110,24
20230728,091800,18344700,11110,11110,11110,11110,0
20230728,091700,18344700,11110,11150,11150,11110,21
20230728,091600,18111060,11160,11180,11180,11160,4
20230728,091500,18066390,11200,11200,11200,11200,0
20230728,091400,18066390,11200,11200,11200,11200,259
20230728,091300,15165590,11200,11160,11200,11160,35
20230728,091200,14774950,11140,11140,11140,11140,0
20230728,091100,14774950,11140,11150,11150,11140,269
20230728,091000,11778270,11160,11140,11160,11140,211
20230728,090900,9425630,11140,11140,11140,11140,52
20230728,090800,8846350,11140,11050,11140,11050,103
20230728,090700,7707930,11050,11070,11070,11050,200
20230728,090600,5497620,11050,11050,11050,11050,0
20230728,090500,5497620,11050,11050,11050,11050,16
20230728,090400,5320820,11050,11050,11050,11050,0
20230728,090300,5320820,11050,11060,11060,11050,30
20230728,090200,4989110,11160,11160,11160,11160,25
20230728,090100,4710110,11050,11050,11050,11050,15
20230728,090000,4544360,11030,11030,11030,11030,412