KissMeData/071670/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193200,646184420,10840,10840,10840,10840,2147
20230728,193100,646184420,10840,10840,10840,10840,0
20230728,193000,646184420,10840,10840,10840,10840,0
20230728,192900,646184420,10840,10840,10840,10840,0
20230728,192800,646184420,10840,10840,10840,10840,0
20230728,192700,646184420,10840,10840,10840,10840,0
20230728,192600,646184420,10840,10840,10840,10840,0
20230728,192500,646184420,10840,10840,10840,10840,0
20230728,192400,646184420,10840,10840,10840,10840,0
20230728,192300,646184420,10840,10840,10840,10840,0
20230728,192200,646184420,10840,10840,10840,10840,0
20230728,192100,646184420,10840,10840,10840,10840,0
20230728,192000,646184420,10840,10840,10840,10840,0
20230728,191900,646184420,10840,10840,10840,10840,0
20230728,191800,646184420,10840,10840,10840,10840,0
20230728,191700,646184420,10840,10840,10840,10840,0
20230728,191600,646184420,10840,10840,10840,10840,0
20230728,191500,646184420,10840,10840,10840,10840,0
20230728,191400,646184420,10840,10840,10840,10840,0
20230728,191300,646184420,10840,10840,10840,10840,0
20230728,191200,646184420,10840,10840,10840,10840,0
20230728,191100,646184420,10840,10840,10840,10840,0
20230728,191000,646184420,10840,10840,10840,10840,0
20230728,190900,646184420,10840,10840,10840,10840,0
20230728,190800,646184420,10840,10840,10840,10840,0
20230728,190700,646184420,10840,10840,10840,10840,0
20230728,190600,646184420,10840,10840,10840,10840,0
20230728,190500,646184420,10840,10840,10840,10840,0
20230728,190400,646184420,10840,10840,10840,10840,0
20230728,190300,646184420,10840,10840,10840,10840,0
20230728,190200,646184420,10840,10840,10840,10840,2147
20230728,190100,646184420,10840,10840,10840,10840,0
20230728,190000,646184420,10840,10840,10840,10840,0
20230728,185900,646184420,10840,10840,10840,10840,0
20230728,185800,646184420,10840,10840,10840,10840,0
20230728,185700,646184420,10840,10840,10840,10840,0
20230728,185600,646184420,10840,10840,10840,10840,0
20230728,185500,646184420,10840,10840,10840,10840,0
20230728,185400,646184420,10840,10840,10840,10840,0
20230728,185300,646184420,10840,10840,10840,10840,0
20230728,185200,646184420,10840,10840,10840,10840,0
20230728,185100,646184420,10840,10840,10840,10840,0
20230728,185000,646184420,10840,10840,10840,10840,0
20230728,184900,646184420,10840,10840,10840,10840,0
20230728,184800,646184420,10840,10840,10840,10840,0
20230728,184700,646184420,10840,10840,10840,10840,0
20230728,184600,646184420,10840,10840,10840,10840,0
20230728,184500,646184420,10840,10840,10840,10840,0
20230728,184400,646184420,10840,10840,10840,10840,0
20230728,184300,646184420,10840,10840,10840,10840,0
20230728,184200,646184420,10840,10840,10840,10840,0
20230728,184100,646184420,10840,10840,10840,10840,0
20230728,184000,646184420,10840,10840,10840,10840,0
20230728,183900,646184420,10840,10840,10840,10840,0
20230728,183800,646184420,10840,10840,10840,10840,0
20230728,183700,646184420,10840,10840,10840,10840,0
20230728,183600,646184420,10840,10840,10840,10840,0
20230728,183500,646184420,10840,10840,10840,10840,0
20230728,183400,646184420,10840,10840,10840,10840,0
20230728,183300,646184420,10840,10840,10840,10840,0
20230728,183200,646184420,10840,10840,10840,10840,2147
20230728,183100,646184420,10840,10840,10840,10840,0
20230728,183000,646184420,10840,10840,10840,10840,0
20230728,182900,646184420,10840,10840,10840,10840,0
20230728,182800,646184420,10840,10840,10840,10840,0
20230728,182700,646184420,10840,10840,10840,10840,0
20230728,182600,646184420,10840,10840,10840,10840,0
20230728,182500,646184420,10840,10840,10840,10840,0
20230728,182400,646184420,10840,10840,10840,10840,0
20230728,182300,646184420,10840,10840,10840,10840,0
20230728,182200,646184420,10840,10840,10840,10840,0
20230728,182100,646184420,10840,10840,10840,10840,0
20230728,182000,646184420,10840,10840,10840,10840,0
20230728,181900,646184420,10840,10840,10840,10840,0
20230728,181800,646184420,10840,10840,10840,10840,0
20230728,181700,646184420,10840,10840,10840,10840,0
20230728,181600,646184420,10840,10840,10840,10840,0
20230728,181500,646184420,10840,10840,10840,10840,0
20230728,181400,646184420,10840,10840,10840,10840,0
20230728,181300,646184420,10840,10840,10840,10840,0
20230728,181200,646184420,10840,10840,10840,10840,0
20230728,181100,646184420,10840,10840,10840,10840,0
20230728,181000,646184420,10840,10840,10840,10840,0
20230728,180900,646184420,10840,10840,10840,10840,0
20230728,180800,646184420,10840,10840,10840,10840,0
20230728,180700,646184420,10840,10840,10840,10840,0
20230728,180600,646184420,10840,10840,10840,10840,0
20230728,180500,646184420,10840,10840,10840,10840,0
20230728,180400,646184420,10840,10840,10840,10840,0
20230728,180300,646184420,10840,10840,10840,10840,0
20230728,180200,646184420,10840,10840,10840,10840,2147
20230728,180100,646184420,10840,10840,10840,10840,0
20230728,180000,646184420,10840,10840,10840,10840,0
20230728,175900,646184420,10840,10840,10840,10840,0
20230728,175800,646184420,10840,10840,10840,10840,0
20230728,175700,646184420,10840,10840,10840,10840,0
20230728,175600,646184420,10840,10840,10840,10840,0
20230728,175500,646184420,10840,10840,10840,10840,0
20230728,175400,646184420,10840,10840,10840,10840,0
20230728,175300,646184420,10840,10840,10840,10840,0
20230728,175200,646184420,10840,10840,10840,10840,0
20230728,175100,646184420,10840,10840,10840,10840,0
20230728,175000,646184420,10840,10840,10840,10840,0
20230728,174900,646184420,10840,10840,10840,10840,0
20230728,174800,646184420,10840,10840,10840,10840,0
20230728,174700,646184420,10840,10840,10840,10840,0
20230728,174600,646184420,10840,10840,10840,10840,0
20230728,174500,646184420,10840,10840,10840,10840,0
20230728,174400,646184420,10840,10840,10840,10840,0
20230728,174300,646184420,10840,10840,10840,10840,0
20230728,174200,646184420,10840,10840,10840,10840,0
20230728,174100,646184420,10840,10840,10840,10840,0
20230728,174000,646184420,10840,10840,10840,10840,0
20230728,173900,646184420,10840,10840,10840,10840,0
20230728,173800,646184420,10840,10840,10840,10840,0
20230728,173700,646184420,10840,10840,10840,10840,0
20230728,173600,646184420,10840,10840,10840,10840,0
20230728,173500,646184420,10840,10840,10840,10840,0
20230728,173400,646184420,10840,10840,10840,10840,0
20230728,173300,646184420,10840,10840,10840,10840,0
20230728,173200,646184420,10840,10840,10840,10840,2147
20230728,173100,646184420,10840,10840,10840,10840,0
20230728,173000,646184420,10840,10840,10840,10840,0
20230728,172900,646184420,10840,10840,10840,10840,0
20230728,172800,646184420,10840,10840,10840,10840,0
20230728,172700,646184420,10840,10840,10840,10840,0
20230728,172600,646184420,10840,10840,10840,10840,0
20230728,172500,646184420,10840,10840,10840,10840,0
20230728,172400,646184420,10840,10840,10840,10840,0
20230728,172300,646184420,10840,10840,10840,10840,0
20230728,172200,646184420,10840,10840,10840,10840,0
20230728,172100,646184420,10840,10840,10840,10840,0
20230728,172000,646184420,10840,10840,10840,10840,0
20230728,171900,646184420,10840,10840,10840,10840,0
20230728,171800,646184420,10840,10840,10840,10840,0
20230728,171700,646184420,10840,10840,10840,10840,0
20230728,171600,646184420,10840,10840,10840,10840,0
20230728,171500,646184420,10840,10840,10840,10840,0
20230728,171400,646184420,10840,10840,10840,10840,0
20230728,171300,646184420,10840,10840,10840,10840,0
20230728,171200,646184420,10840,10840,10840,10840,0
20230728,171100,646184420,10840,10840,10840,10840,0
20230728,171000,646184420,10840,10840,10840,10840,0
20230728,170900,646184420,10840,10840,10840,10840,0
20230728,170800,646184420,10840,10840,10840,10840,0
20230728,170700,646184420,10840,10840,10840,10840,0
20230728,170600,646184420,10840,10840,10840,10840,0
20230728,170500,646184420,10840,10840,10840,10840,0
20230728,170400,646184420,10840,10840,10840,10840,0
20230728,170300,646184420,10840,10840,10840,10840,0
20230728,170200,646184420,10840,10840,10840,10840,2147
20230728,170100,646184420,10840,10840,10840,10840,0
20230728,170000,646184420,10840,10840,10840,10840,0
20230728,165900,646184420,10840,10840,10840,10840,0
20230728,165800,646184420,10840,10840,10840,10840,0
20230728,165700,646184420,10840,10840,10840,10840,0
20230728,165600,646184420,10840,10840,10840,10840,0
20230728,165500,646184420,10840,10840,10840,10840,0
20230728,165400,646184420,10840,10840,10840,10840,0
20230728,165300,646184420,10840,10840,10840,10840,0
20230728,165200,646184420,10840,10840,10840,10840,0
20230728,165100,646184420,10840,10840,10840,10840,0
20230728,165000,646184420,10840,10840,10840,10840,0
20230728,164900,646184420,10840,10840,10840,10840,0
20230728,164800,646184420,10840,10840,10840,10840,0
20230728,164700,646184420,10840,10840,10840,10840,0
20230728,164600,646184420,10840,10840,10840,10840,0
20230728,164500,646184420,10840,10840,10840,10840,0
20230728,164400,646184420,10840,10840,10840,10840,0
20230728,164300,646184420,10840,10840,10840,10840,0
20230728,164200,646184420,10840,10840,10840,10840,0
20230728,164100,646184420,10840,10840,10840,10840,0
20230728,164000,646184420,10840,10840,10840,10840,0
20230728,163900,646184420,10840,10840,10840,10840,0
20230728,163800,646184420,10840,10840,10840,10840,0
20230728,163700,646184420,10840,10840,10840,10840,0
20230728,163600,646184420,10840,10840,10840,10840,0
20230728,163500,646184420,10840,10840,10840,10840,0
20230728,163400,646184420,10840,10840,10840,10840,0
20230728,163300,646184420,10840,10840,10840,10840,0
20230728,163200,646184420,10840,10840,10840,10840,2147
20230728,163100,646184420,10840,10840,10840,10840,0
20230728,163000,646184420,10840,10840,10840,10840,0
20230728,162900,646184420,10840,10840,10840,10840,0
20230728,162800,646184420,10840,10840,10840,10840,0
20230728,162700,646184420,10840,10840,10840,10840,0
20230728,162600,646184420,10840,10840,10840,10840,0
20230728,162500,646184420,10840,10840,10840,10840,0
20230728,162400,646184420,10840,10840,10840,10840,0
20230728,162300,646184420,10840,10840,10840,10840,0
20230728,162200,646184420,10840,10840,10840,10840,0
20230728,162100,646184420,10840,10840,10840,10840,0
20230728,162000,646184420,10840,10840,10840,10840,0
20230728,161900,646184420,10840,10840,10840,10840,0
20230728,161800,646184420,10840,10840,10840,10840,0
20230728,161700,646184420,10840,10840,10840,10840,0
20230728,161600,646184420,10840,10840,10840,10840,0
20230728,161500,646184420,10840,10840,10840,10840,0
20230728,161400,646184420,10840,10840,10840,10840,0
20230728,161300,646184420,10840,10840,10840,10840,0
20230728,161200,646184420,10840,10840,10840,10840,0
20230728,161100,646184420,10840,10840,10840,10840,0
20230728,161000,646184420,10840,10840,10840,10840,0
20230728,160900,646184420,10840,10840,10840,10840,0
20230728,160800,646184420,10840,10840,10840,10840,0
20230728,160700,646184420,10840,10840,10840,10840,0
20230728,160600,646184420,10840,10840,10840,10840,0
20230728,160500,646184420,10840,10840,10840,10840,0
20230728,160400,646184420,10840,10840,10840,10840,0
20230728,160300,646184420,10840,10840,10840,10840,0
20230728,160200,646184420,10840,10840,10840,10840,2147
20230728,160100,646184420,10840,10840,10840,10840,0
20230728,160000,646184420,10840,10840,10840,10840,0
20230728,155900,646184420,10840,10840,10840,10840,0
20230728,155800,646184420,10840,10840,10840,10840,0
20230728,155700,646184420,10840,10840,10840,10840,0
20230728,155600,646184420,10840,10840,10840,10840,0
20230728,155500,646184420,10840,10840,10840,10840,0
20230728,155400,646184420,10840,10840,10840,10840,0
20230728,155300,646184420,10840,10840,10840,10840,0
20230728,155200,646184420,10840,10840,10840,10840,0
20230728,155100,646184420,10840,10840,10840,10840,0
20230728,155000,646184420,10840,10840,10840,10840,0
20230728,154900,646184420,10840,10840,10840,10840,0
20230728,154800,646184420,10840,10840,10840,10840,0
20230728,154700,646184420,10840,10840,10840,10840,0
20230728,154600,646184420,10840,10840,10840,10840,0
20230728,154500,646184420,10840,10840,10840,10840,0
20230728,154400,646184420,10840,10840,10840,10840,0
20230728,154300,646184420,10840,10840,10840,10840,0
20230728,154200,646184420,10840,10840,10840,10840,0
20230728,154100,646184420,10840,10840,10840,10840,0
20230728,154000,646184420,10840,10840,10840,10840,0
20230728,153900,646184420,10840,10840,10840,10840,0
20230728,153800,646184420,10840,10840,10840,10840,0
20230728,153700,646184420,10840,10840,10840,10840,0
20230728,153600,646184420,10840,10840,10840,10840,0
20230728,153500,646184420,10840,10840,10840,10840,0
20230728,153400,646184420,10840,10840,10840,10840,0
20230728,153300,646184420,10840,10840,10840,10840,0
20230728,153200,646184420,10840,10840,10840,10840,2147
20230728,153100,646184420,10840,10840,10840,10840,0
20230728,153000,646184420,10840,10840,10840,10840,2147
20230728,152900,622910940,10840,10840,10840,10840,0
20230728,152800,622910940,10840,10840,10840,10840,0
20230728,152700,622910940,10840,10840,10840,10840,0
20230728,152600,622910940,10840,10840,10840,10840,0
20230728,152500,622910940,10840,10840,10840,10840,0
20230728,152400,622910940,10840,10840,10840,10840,0
20230728,152300,622910940,10840,10840,10840,10840,0
20230728,152200,622910940,10840,10840,10840,10840,0
20230728,152100,622910940,10840,10840,10840,10840,0
20230728,152000,622910940,10840,10840,10840,10840,0
20230728,151900,622910940,10840,10840,10840,10840,4
20230728,151800,622867580,10820,10820,10820,10820,0
20230728,151700,622867580,10820,10840,10850,10820,197
20230728,151600,620733400,10840,10840,10840,10840,0
20230728,151500,620733400,10840,10840,10840,10840,91
20230728,151400,619746960,10840,10840,10840,10840,11
20230728,151300,619627720,10840,10840,10840,10840,0
20230728,151200,619627720,10840,10840,10840,10840,50
20230728,151100,619085720,10840,10840,10840,10840,0
20230728,151000,619085720,10840,10840,10840,10840,9
20230728,150900,618988160,10850,10840,10850,10840,27
20230728,150800,618695470,10840,10840,10840,10840,31
20230728,150700,618359430,10820,10820,10820,10820,386
20230728,150600,614182910,10830,10830,10830,10830,0
20230728,150500,614182910,10830,10830,10830,10830,0
20230728,150400,614182910,10830,10830,10830,10830,55
20230728,150300,613587260,10830,10830,10830,10830,0
20230728,150200,613587260,10830,10830,10830,10830,45
20230728,150100,613099910,10830,10830,10830,10830,2
20230728,150000,613078250,10830,10830,10830,10830,5
20230728,145900,613024100,10850,10840,10850,10840,115
20230728,145800,611777400,10820,10820,10820,10820,0
20230728,145700,611777400,10820,10820,10830,10820,356
20230728,145600,607923330,10810,10810,10810,10810,0
20230728,145500,607923330,10810,10810,10810,10810,0
20230728,145400,607923330,10810,10810,10810,10810,10
20230728,145300,607815230,10810,10810,10810,10810,0
20230728,145200,607815230,10810,10810,10810,10810,100
20230728,145100,606734230,10810,10810,10810,10810,0
20230728,145000,606734230,10810,10810,10810,10810,25
20230728,144900,606463980,10820,10820,10820,10820,0
20230728,144800,606463980,10820,10820,10820,10820,191
20230728,144700,604397360,10790,10790,10790,10790,0
20230728,144600,604397360,10790,10790,10790,10790,14
20230728,144500,604246300,10800,10800,10800,10800,3
20230728,144400,604213900,10810,10810,10810,10810,91
20230728,144300,603230190,10790,10790,10790,10790,74
20230728,144200,602431730,10790,10790,10790,10790,0
20230728,144100,602431730,10790,10790,10790,10790,10
20230728,144000,602323830,10790,10790,10790,10790,0
20230728,143900,602323830,10790,10790,10790,10790,745
20230728,143800,594285280,10770,10770,10770,10770,0
20230728,143700,594285280,10770,10770,10770,10770,18
20230728,143600,594091420,10770,10770,10770,10770,21
20230728,143500,593865250,10790,10790,10790,10790,0
20230728,143400,593865250,10790,10790,10790,10790,79
20230728,143300,593012840,10790,10790,10790,10790,50
20230728,143200,592473340,10790,10790,10790,10790,0
20230728,143100,592473340,10790,10790,10790,10790,0
20230728,143000,592473340,10790,10790,10790,10790,0
20230728,142900,592473340,10790,10790,10790,10790,1
20230728,142800,592462550,10720,10720,10720,10720,0
20230728,142700,592462550,10720,10720,10720,10720,0
20230728,142600,592462550,10720,10720,10720,10720,0
20230728,142500,592462550,10720,10720,10720,10720,0
20230728,142400,592462550,10720,10750,10750,10720,636
20230728,142300,585632050,10750,10750,10750,10750,0
20230728,142200,585632050,10750,10750,10750,10750,0
20230728,142100,585632050,10750,10760,10760,10750,510
20230728,142000,580149420,10810,10810,10810,10810,1
20230728,141900,580138610,10750,10810,10810,10750,701
20230728,141800,572600470,10790,10790,10790,10790,3
20230728,141700,572568100,10790,10790,10790,10790,79
20230728,141600,571715690,10790,10790,10790,10790,0
20230728,141500,571715690,10790,10790,10790,10790,0
20230728,141400,571715690,10790,10790,10790,10790,0
20230728,141300,571715690,10790,10790,10790,10790,9
20230728,141200,571618580,10790,10790,10790,10790,0
20230728,141100,571618580,10790,10790,10790,10790,0
20230728,141000,571618580,10790,10770,10790,10760,376
20230728,140900,567572750,10760,10760,10760,10760,0
20230728,140800,567572750,10760,10760,10760,10760,0
20230728,140700,567572750,10760,10760,10760,10760,0
20230728,140600,567572750,10760,10760,10760,10760,21
20230728,140500,567346790,10760,10760,10760,10760,5
20230728,140400,567292990,10760,10760,10760,10760,0
20230728,140300,567292990,10760,10760,10760,10760,0
20230728,140200,567292990,10760,10760,10760,10760,0
20230728,140100,567292990,10760,10780,10780,10760,101
20230728,140000,566205590,10780,10780,10780,10780,0
20230728,135900,566205590,10780,10780,10780,10780,6
20230728,135800,566140910,10790,10790,10790,10790,4
20230728,135700,566097750,10780,10780,10780,10780,0
20230728,135600,566097750,10780,10780,10780,10780,0
20230728,135500,566097750,10780,10780,10780,10780,0
20230728,135400,566097750,10780,10780,10780,10780,11
20230728,135300,565979170,10780,10780,10780,10780,100
20230728,135200,564901170,10790,10790,10790,10790,0
20230728,135100,564901170,10790,10790,10790,10790,23
20230728,135000,564653000,10790,10800,10800,10790,98
20230728,134900,563594620,10810,10810,10810,10810,19
20230728,134800,563389230,10810,10810,10810,10810,3
20230728,134700,563356800,10870,10870,10870,10870,0
20230728,134600,563356800,10870,10810,10870,10810,300
20230728,134500,560107020,10810,10810,10810,10810,50
20230728,134400,559566520,10800,10800,10800,10800,70
20230728,134300,558810520,10780,10790,10790,10780,393
20230728,134200,554573850,10780,10780,10780,10780,0
20230728,134100,554573850,10780,10780,10780,10780,0
20230728,134000,554573850,10780,10800,10800,10780,50
20230728,133900,554034630,10800,10800,10800,10800,1
20230728,133800,554023830,10800,10800,10800,10800,0
20230728,133700,554023830,10800,10800,10800,10800,3
20230728,133600,553991430,10800,10800,10800,10800,0
20230728,133500,553991430,10800,10800,10800,10800,0
20230728,133400,553991430,10800,10800,10800,10800,0
20230728,133300,553991430,10800,10800,10800,10800,2
20230728,133200,553969830,10810,10820,10820,10810,187
20230728,133100,551946760,10810,10810,10810,10810,0
20230728,133000,551946760,10810,10810,10810,10810,59
20230728,132900,551308970,10820,10820,10820,10820,0
20230728,132800,551308970,10820,10820,10820,10820,0
20230728,132700,551308970,10820,10820,10820,10820,0
20230728,132600,551308970,10820,10820,10820,10820,0
20230728,132500,551308970,10820,10820,10820,10820,0
20230728,132400,551308970,10820,10820,10820,10820,1
20230728,132300,551298150,10830,10830,10830,10830,0
20230728,132200,551298150,10830,10830,10830,10830,0
20230728,132100,551298150,10830,10830,10830,10830,0
20230728,132000,551298150,10830,10810,10830,10810,382
20230728,131900,547168710,10810,10810,10810,10810,129
20230728,131800,545774220,10780,10780,10780,10780,140
20230728,131700,544265020,10750,10750,10750,10750,1
20230728,131600,544254270,10750,10750,10750,10750,58
20230728,131500,543630770,10750,10750,10750,10750,0
20230728,131400,543630770,10750,10750,10750,10750,17
20230728,131300,543448020,10750,10750,10750,10750,0
20230728,131200,543448020,10750,10750,10750,10750,20
20230728,131100,543233020,10750,10750,10750,10750,10
20230728,131000,543125520,10780,10780,10780,10780,16
20230728,130900,542953040,10780,10780,10780,10780,34
20230728,130800,542586520,10780,10780,10780,10780,1
20230728,130700,542575740,10750,10750,10750,10750,15
20230728,130600,542414490,10750,10750,10750,10750,32
20230728,130500,542070490,10750,10750,10750,10750,0
20230728,130400,542070490,10750,10760,10760,10750,486
20230728,130300,536845270,10770,10770,10770,10770,0
20230728,130200,536845270,10770,10770,10770,10770,134
20230728,130100,535402090,10770,10770,10770,10770,0
20230728,130000,535402090,10770,10780,10780,10770,3
20230728,125900,535369770,10810,10810,10810,10810,0
20230728,125800,535369770,10810,10810,10810,10810,0
20230728,125700,535369770,10810,10810,10810,10810,1
20230728,125600,535358960,10780,10780,10780,10780,0
20230728,125500,535358960,10780,10780,10780,10780,0
20230728,125400,535358960,10780,10800,10800,10780,30
20230728,125300,535035260,10810,10810,10810,10750,5
20230728,125200,534981330,10750,10760,10760,10750,39
20230728,125100,534561720,10760,10770,10770,10760,235
20230728,125000,532033020,10810,10810,10810,10810,0
20230728,124900,532033020,10810,10810,10810,10810,10
20230728,124800,531924920,10820,10820,10820,10820,0
20230728,124700,531924920,10820,10820,10820,10760,5
20230728,124600,531870880,10830,10830,10830,10830,5
20230728,124500,531816730,10780,10800,10830,10780,106
20230728,124400,530669910,10830,10830,10830,10830,0
20230728,124300,530669910,10830,10830,10830,10830,0
20230728,124200,530669910,10830,10830,10830,10830,0
20230728,124100,530669910,10830,10830,10830,10830,0
20230728,124000,530669910,10830,10830,10830,10830,4
20230728,123900,530626590,10840,10840,10840,10840,0
20230728,123800,530626590,10840,10840,10840,10840,0
20230728,123700,530626590,10840,10840,10840,10840,69
20230728,123600,529878630,10850,10850,10850,10850,0
20230728,123500,529878630,10850,10850,10850,10850,1
20230728,123400,529867780,10850,10840,10850,10840,182
20230728,123300,527894880,10840,10840,10840,10840,1
20230728,123200,527884040,10840,10770,10840,10770,7
20230728,123100,527808310,10830,10830,10830,10830,29
20230728,123000,527494240,10830,10820,10830,10820,2
20230728,122900,527472590,10800,10780,10800,10780,74
20230728,122800,526673430,10760,10760,10760,10760,62
20230728,122700,526006310,10760,10760,10760,10760,0
20230728,122600,526006310,10760,10790,10790,10760,150
20230728,122500,524391220,10790,10790,10790,10790,139
20230728,122400,522891410,10790,10790,10790,10790,0
20230728,122300,522891410,10790,10790,10790,10790,47
20230728,122200,522384280,10790,10800,10800,10790,33
20230728,122100,522027980,10800,10800,10800,10800,16
20230728,122000,521855180,10810,10810,10810,10810,5
20230728,121900,521801130,10820,10820,10820,10820,0
20230728,121800,521801130,10820,10820,10820,10820,0
20230728,121700,521801130,10820,10820,10820,10820,0
20230728,121600,521801130,10820,10820,10820,10820,37
20230728,121500,521400790,10820,10820,10820,10820,20
20230728,121400,521184390,10830,10830,10830,10830,0
20230728,121300,521184390,10830,10830,10830,10830,1
20230728,121200,521173560,10840,10840,10840,10840,0
20230728,121100,521173560,10840,10840,10840,10840,0
20230728,121000,521173560,10840,10840,10840,10840,0
20230728,120900,521173560,10840,10840,10840,10840,0
20230728,120800,521173560,10840,10840,10840,10840,0
20230728,120700,521173560,10840,10840,10840,10840,6
20230728,120600,521108520,10840,10840,10840,10840,86
20230728,120500,520176280,10800,10800,10800,10800,80
20230728,120400,519312280,10800,10800,10830,10800,1353
20230728,120300,504679180,10800,10800,10800,10800,99
20230728,120200,503609980,10800,10800,10800,10800,764
20230728,120100,495358780,10830,10830,10830,10830,0
20230728,120000,495358780,10830,10830,10830,10830,109
20230728,115900,494178310,10830,10830,10830,10830,0
20230728,115800,494178310,10830,10830,10830,10830,100
20230728,115700,493095310,10830,10820,10830,10820,361
20230728,115600,489188090,10820,10820,10820,10820,1
20230728,115500,489177270,10820,10800,10820,10800,23
20230728,115400,488928450,10820,10800,10820,10800,60
20230728,115300,488280250,10800,10800,10800,10800,33
20230728,115200,487923850,10800,10810,10810,10800,167
20230728,115100,486119580,10830,10820,10830,10820,92
20230728,115000,485123690,10820,10820,10820,10820,3
20230728,114900,485091230,10800,10800,10800,10800,30
20230728,114800,484767230,10800,10810,10810,10800,72
20230728,114700,483989330,10820,10820,10820,10820,0
20230728,114600,483989330,10820,10820,10820,10820,67
20230728,114500,483264390,10820,10820,10820,10800,150
20230728,114400,481641490,10820,10820,10820,10820,22
20230728,114300,481403450,10820,10820,10820,10820,10
20230728,114200,481295250,10830,10830,10830,10830,0
20230728,114100,481295250,10830,10830,10830,10830,0
20230728,114000,481295250,10830,10830,10830,10830,4
20230728,113900,481251930,10830,10830,10830,10830,0
20230728,113800,481251930,10830,10830,10830,10830,0
20230728,113700,481251930,10830,10830,10830,10830,0
20230728,113600,481251930,10830,10830,10830,10830,0
20230728,113500,481251930,10830,10830,10830,10830,0
20230728,113400,481251930,10830,10830,10830,10830,143
20230728,113300,479703240,10830,10830,10830,10830,185
20230728,113200,477699690,10830,10830,10830,10830,112
20230728,113100,476486730,10830,10790,10830,10790,1010
20230728,113000,465567760,10800,10800,10800,10800,0
20230728,112900,465567760,10800,10800,10800,10800,0
20230728,112800,465567760,10800,10790,10800,10790,148
20230728,112700,463969370,10790,10790,10790,10790,483
20230728,112600,458757800,10790,10790,10790,10790,0
20230728,112500,458757800,10790,10790,10790,10790,0
20230728,112400,458757800,10790,10790,10790,10790,0
20230728,112300,458757800,10790,10790,10790,10790,0
20230728,112200,458757800,10790,10790,10790,10790,0
20230728,112100,458757800,10790,10790,10790,10790,0
20230728,112000,458757800,10790,10790,10790,10790,0
20230728,111900,458757800,10790,10780,10790,10780,360
20230728,111800,454873500,10780,10740,10780,10740,349
20230728,111700,451119800,10770,10770,10770,10770,1719
20230728,111600,432606170,10730,10730,10730,10730,3
20230728,111500,432573980,10780,10780,10780,10780,0
20230728,111400,432573980,10780,10780,10780,10780,0
20230728,111300,432573980,10780,10780,10780,10780,372
20230728,111200,428563820,10780,10780,10780,10780,1
20230728,111100,428553040,10780,10780,10780,10780,0
20230728,111000,428553040,10780,10780,10780,10780,50
20230728,110900,428014040,10780,10710,10780,10700,61
20230728,110800,427360430,10700,10720,10720,10700,100
20230728,110700,426289690,10720,10720,10720,10720,0
20230728,110600,426289690,10720,10720,10720,10720,0
20230728,110500,426289690,10720,10750,10780,10720,139
20230728,110400,424794510,10750,10750,10750,10750,10
20230728,110300,424687010,10710,10710,10710,10710,204
20230728,110200,422502170,10750,10750,10750,10750,250
20230728,110100,419814670,10750,10750,10750,10750,0
20230728,110000,419814670,10750,10750,10750,10750,1
20230728,105900,419803920,10750,10750,10750,10750,0
20230728,105800,419803920,10750,10750,10750,10750,0
20230728,105700,419803920,10750,10750,10750,10750,0
20230728,105600,419803920,10750,10760,10760,10750,310
20230728,105500,416471290,10760,10760,10760,10760,16
20230728,105400,416299130,10780,10780,10780,10780,0
20230728,105300,416299130,10780,10780,10780,10780,30
20230728,105200,415975730,10790,10790,10790,10790,0
20230728,105100,415975730,10790,10790,10790,10790,0
20230728,105000,415975730,10790,10790,10790,10790,18
20230728,104900,415781510,10790,10790,10790,10790,0
20230728,104800,415781510,10790,10790,10790,10790,39
20230728,104700,415360700,10790,10790,10790,10790,0
20230728,104600,415360700,10790,10790,10790,10790,1
20230728,104500,415349910,10790,10790,10790,10790,1
20230728,104400,415339120,10790,10770,10790,10770,286
20230728,104300,412253280,10760,10750,10760,10750,555
20230728,104200,406282480,10760,10750,10760,10750,66
20230728,104100,405572380,10750,10750,10750,10750,0
20230728,104000,405572380,10750,10750,10750,10750,0
20230728,103900,405572380,10750,10760,10780,10750,249
20230728,103800,402889240,10760,10760,10760,10760,1
20230728,103700,402878480,10760,10760,10760,10760,0
20230728,103600,402878480,10760,10760,10760,10760,500
20230728,103500,397498480,10760,10770,10770,10760,127
20230728,103400,396131040,10780,10790,10790,10780,205
20230728,103300,393920090,10800,10800,10800,10800,1
20230728,103200,393909290,10800,10810,10810,10800,110
20230728,103100,392720290,10810,10810,10810,10810,0
20230728,103000,392720290,10810,10810,10810,10800,606
20230728,102900,386173430,10820,10820,10830,10820,361
20230728,102800,382266130,10800,10800,10800,10800,202
20230728,102700,380084530,10770,10770,10770,10770,0
20230728,102600,380084530,10770,10770,10770,10770,0
20230728,102500,380084530,10770,10770,10770,10770,617
20230728,102400,373439440,10770,10770,10770,10770,0
20230728,102300,373439440,10770,10770,10770,10770,1
20230728,102200,373428670,10820,10810,10820,10810,450
20230728,102100,368560150,10810,10770,10820,10770,1787
20230728,102000,349268550,10750,10760,10770,10750,155
20230728,101900,347601000,10750,10740,10750,10740,86
20230728,101800,346677320,10740,10770,10770,10740,10
20230728,101700,346569680,10770,10770,10770,10770,10
20230728,101600,346461980,10730,10740,10770,10730,4525
20230728,101500,297799070,10740,10740,10740,10740,0
20230728,101400,297799070,10740,10750,10750,10740,12
20230728,101300,297670170,10750,10740,10750,10740,213
20230728,101200,295381330,10740,10740,10740,10740,914
20230728,101100,285564970,10740,10700,10740,10700,902
20230728,101000,275906000,10690,10680,10690,10680,163
20230728,100900,274164110,10680,10670,10680,10670,371
20230728,100800,270202830,10680,10680,10680,10680,861
20230728,100700,261007350,10700,10670,10700,10670,102
20230728,100600,259917990,10670,10670,10670,10670,20
20230728,100500,259704590,10670,10670,10680,10670,30
20230728,100400,259384480,10620,10620,10620,10620,1
20230728,100300,259373860,10660,10660,10660,10660,12
20230728,100200,259245940,10610,10610,10610,10610,0
20230728,100100,259245940,10610,10610,10610,10610,0
20230728,100000,259245940,10610,10650,10650,10610,255
20230728,095900,256530630,10610,10610,10610,10610,0
20230728,095800,256530630,10610,10610,10610,10610,0
20230728,095700,256530630,10610,10650,10650,10610,179
20230728,095600,254629840,10610,10620,10620,10610,13
20230728,095500,254491790,10620,10620,10620,10620,3
20230728,095400,254459930,10610,10610,10610,10610,0
20230728,095300,254459930,10610,10610,10610,10610,0
20230728,095200,254459930,10610,10650,10650,10610,73
20230728,095100,253685120,10650,10660,10660,10650,25
20230728,095000,253418630,10670,10700,10720,10660,115
20230728,094900,252191230,10710,10670,10710,10670,690
20230728,094800,244807960,10600,10600,10600,10600,0
20230728,094700,244807960,10600,10660,10670,10600,64
20230728,094600,244127330,10660,10660,10660,10660,0
20230728,094500,244127330,10660,10660,10660,10660,2
20230728,094400,244106010,10600,10600,10600,10600,0
20230728,094300,244106010,10600,10610,10610,10600,207
20230728,094200,241911280,10680,10680,10680,10680,0
20230728,094100,241911280,10680,10680,10680,10680,545
20230728,094000,236090680,10670,10600,10670,10600,101
20230728,093900,235020010,10600,10630,10630,10600,1000
20230728,093800,224412580,10630,10630,10630,10630,8
20230728,093700,224327540,10650,10650,10650,10650,50
20230728,093600,223795040,10630,10650,10650,10630,150
20230728,093500,222199040,10710,10720,10720,10710,13
20230728,093400,222059690,10620,10700,10700,10620,297
20230728,093300,218899240,10700,10720,10720,10700,137
20230728,093200,217433160,10720,10740,10740,10720,351
20230728,093100,213666920,10730,10730,10730,10730,583
20230728,093000,207411330,10730,10660,10730,10660,2525
20230728,092900,180396740,10660,10600,10660,10600,4636
20230728,092800,131038200,10600,10550,10600,10550,311
20230728,092700,127742100,10550,10630,10630,10550,1045
20230728,092600,116696100,10630,10630,10630,10630,180
20230728,092500,114782700,10600,10590,10600,10590,645
20230728,092400,107946510,10590,10570,10590,10570,512
20230728,092300,102525270,10560,10540,10560,10540,273
20230728,092200,99644620,10540,10510,10540,10510,397
20230728,092100,95463070,10500,10500,10500,10500,105
20230728,092000,94360570,10490,10510,10510,10490,885
20230728,091900,85067010,10510,10520,10530,10510,207
20230728,091800,82888970,10520,10520,10520,10520,9
20230728,091700,82794290,10510,10530,10530,10510,40
20230728,091600,82373490,10520,10530,10550,10520,233
20230728,091500,79919580,10530,10540,10540,10520,74
20230728,091400,79139680,10540,10510,10540,10510,235
20230728,091300,76667920,10510,10520,10520,10510,188
20230728,091200,74691940,10530,10530,10530,10530,30
20230728,091100,74376040,10540,10530,10550,10530,1184
20230728,091000,61886110,10530,10510,10530,10510,584
20230728,090900,55741470,10510,10490,10510,10490,575
20230728,090800,49706270,10490,10490,10490,10440,524
20230728,090700,44210810,10490,10430,10490,10430,558
20230728,090600,38380430,10400,10400,10410,10350,530
20230728,090500,32866020,10350,10350,10400,10350,67
20230728,090400,32172520,10350,10350,10350,10350,62
20230728,090300,31530820,10350,10400,10400,10350,1400
20230728,090200,17020820,10340,10350,10350,10340,111
20230728,090100,15872080,10340,10360,10360,10340,500
20230728,090000,10698880,10380,10320,10380,10320,478