KissMeData/033290/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190600,8359387115,4200,4200,4200,4200,12021
20230728,190500,8359387115,4200,4200,4200,4200,0
20230728,190400,8359387115,4200,4200,4200,4200,0
20230728,190300,8359387115,4200,4200,4200,4200,0
20230728,190200,8359387115,4200,4200,4200,4200,0
20230728,190100,8359387115,4200,4200,4200,4200,0
20230728,190000,8359387115,4200,4200,4200,4200,0
20230728,185900,8359387115,4200,4200,4200,4200,0
20230728,185800,8359387115,4200,4200,4200,4200,0
20230728,185700,8359387115,4200,4200,4200,4200,0
20230728,185600,8359387115,4200,4200,4200,4200,0
20230728,185500,8359387115,4200,4200,4200,4200,0
20230728,185400,8359387115,4200,4200,4200,4200,0
20230728,185300,8359387115,4200,4200,4200,4200,0
20230728,185200,8359387115,4200,4200,4200,4200,0
20230728,185100,8359387115,4200,4200,4200,4200,0
20230728,185000,8359387115,4200,4200,4200,4200,0
20230728,184900,8359387115,4200,4200,4200,4200,0
20230728,184800,8359387115,4200,4200,4200,4200,0
20230728,184700,8359387115,4200,4200,4200,4200,0
20230728,184600,8359387115,4200,4200,4200,4200,0
20230728,184500,8359387115,4200,4200,4200,4200,0
20230728,184400,8359387115,4200,4200,4200,4200,0
20230728,184300,8359387115,4200,4200,4200,4200,0
20230728,184200,8359387115,4200,4200,4200,4200,0
20230728,184100,8359387115,4200,4200,4200,4200,0
20230728,184000,8359387115,4200,4200,4200,4200,0
20230728,183900,8359387115,4200,4200,4200,4200,0
20230728,183800,8359387115,4200,4200,4200,4200,0
20230728,183700,8359387115,4200,4200,4200,4200,0
20230728,183600,8359387115,4200,4200,4200,4200,12021
20230728,183500,8359387115,4200,4200,4200,4200,0
20230728,183400,8359387115,4200,4200,4200,4200,0
20230728,183300,8359387115,4200,4200,4200,4200,0
20230728,183200,8359387115,4200,4200,4200,4200,0
20230728,183100,8359387115,4200,4200,4200,4200,0
20230728,183000,8359387115,4200,4200,4200,4200,0
20230728,182900,8359387115,4200,4200,4200,4200,0
20230728,182800,8359387115,4200,4200,4200,4200,0
20230728,182700,8359387115,4200,4200,4200,4200,0
20230728,182600,8359387115,4200,4200,4200,4200,0
20230728,182500,8359387115,4200,4200,4200,4200,0
20230728,182400,8359387115,4200,4200,4200,4200,0
20230728,182300,8359387115,4200,4200,4200,4200,0
20230728,182200,8359387115,4200,4200,4200,4200,0
20230728,182100,8359387115,4200,4200,4200,4200,0
20230728,182000,8359387115,4200,4200,4200,4200,0
20230728,181900,8359387115,4200,4200,4200,4200,0
20230728,181800,8359387115,4200,4200,4200,4200,0
20230728,181700,8359387115,4200,4200,4200,4200,0
20230728,181600,8359387115,4200,4200,4200,4200,0
20230728,181500,8359387115,4200,4200,4200,4200,0
20230728,181400,8359387115,4200,4200,4200,4200,0
20230728,181300,8359387115,4200,4200,4200,4200,0
20230728,181200,8359387115,4200,4200,4200,4200,0
20230728,181100,8359387115,4200,4200,4200,4200,0
20230728,181000,8359387115,4200,4200,4200,4200,0
20230728,180900,8359387115,4200,4200,4200,4200,0
20230728,180800,8359387115,4200,4200,4200,4200,0
20230728,180700,8359387115,4200,4200,4200,4200,0
20230728,180600,8359387115,4200,4200,4200,4200,12021
20230728,180500,8359387115,4200,4200,4200,4200,0
20230728,180400,8359387115,4200,4200,4200,4200,0
20230728,180300,8359387115,4200,4200,4200,4200,0
20230728,180200,8359387115,4200,4200,4200,4200,0
20230728,180100,8359387115,4200,4200,4200,4200,0
20230728,180000,8359387115,4200,4200,4200,4200,0
20230728,175900,8359387115,4200,4200,4200,4200,0
20230728,175800,8359387115,4200,4200,4200,4200,0
20230728,175700,8359387115,4200,4200,4200,4200,0
20230728,175600,8359387115,4200,4200,4200,4200,0
20230728,175500,8359387115,4200,4200,4200,4200,0
20230728,175400,8359387115,4200,4200,4200,4200,0
20230728,175300,8359387115,4200,4200,4200,4200,0
20230728,175200,8359387115,4200,4200,4200,4200,0
20230728,175100,8359387115,4200,4200,4200,4200,0
20230728,175000,8359387115,4200,4200,4200,4200,0
20230728,174900,8359387115,4200,4200,4200,4200,0
20230728,174800,8359387115,4200,4200,4200,4200,0
20230728,174700,8359387115,4200,4200,4200,4200,0
20230728,174600,8359387115,4200,4200,4200,4200,0
20230728,174500,8359387115,4200,4200,4200,4200,0
20230728,174400,8359387115,4200,4200,4200,4200,0
20230728,174300,8359387115,4200,4200,4200,4200,0
20230728,174200,8359387115,4200,4200,4200,4200,0
20230728,174100,8359387115,4200,4200,4200,4200,0
20230728,174000,8359387115,4200,4200,4200,4200,0
20230728,173900,8359387115,4200,4200,4200,4200,0
20230728,173800,8359387115,4200,4200,4200,4200,0
20230728,173700,8359387115,4200,4200,4200,4200,0
20230728,173600,8359387115,4200,4200,4200,4200,12021
20230728,173500,8359387115,4200,4200,4200,4200,0
20230728,173400,8359387115,4200,4200,4200,4200,0
20230728,173300,8359387115,4200,4200,4200,4200,0
20230728,173200,8359387115,4200,4200,4200,4200,0
20230728,173100,8359387115,4200,4200,4200,4200,0
20230728,173000,8359387115,4200,4200,4200,4200,0
20230728,172900,8359387115,4200,4200,4200,4200,0
20230728,172800,8359387115,4200,4200,4200,4200,0
20230728,172700,8359387115,4200,4200,4200,4200,0
20230728,172600,8359387115,4200,4200,4200,4200,0
20230728,172500,8359387115,4200,4200,4200,4200,0
20230728,172400,8359387115,4200,4200,4200,4200,0
20230728,172300,8359387115,4200,4200,4200,4200,0
20230728,172200,8359387115,4200,4200,4200,4200,0
20230728,172100,8359387115,4200,4200,4200,4200,0
20230728,172000,8359387115,4200,4200,4200,4200,0
20230728,171900,8359387115,4200,4200,4200,4200,0
20230728,171800,8359387115,4200,4200,4200,4200,0
20230728,171700,8359387115,4200,4200,4200,4200,0
20230728,171600,8359387115,4200,4200,4200,4200,0
20230728,171500,8359387115,4200,4200,4200,4200,0
20230728,171400,8359387115,4200,4200,4200,4200,0
20230728,171300,8359387115,4200,4200,4200,4200,0
20230728,171200,8359387115,4200,4200,4200,4200,0
20230728,171100,8359387115,4200,4200,4200,4200,0
20230728,171000,8359387115,4200,4200,4200,4200,0
20230728,170900,8359387115,4200,4200,4200,4200,0
20230728,170800,8359387115,4200,4200,4200,4200,0
20230728,170700,8359387115,4200,4200,4200,4200,0
20230728,170600,8359387115,4200,4200,4200,4200,12021
20230728,170500,8359387115,4200,4200,4200,4200,0
20230728,170400,8359387115,4200,4200,4200,4200,0
20230728,170300,8359387115,4200,4200,4200,4200,0
20230728,170200,8359387115,4200,4200,4200,4200,0
20230728,170100,8359387115,4200,4200,4200,4200,0
20230728,170000,8359387115,4200,4200,4200,4200,0
20230728,165900,8359387115,4200,4200,4200,4200,0
20230728,165800,8359387115,4200,4200,4200,4200,0
20230728,165700,8359387115,4200,4200,4200,4200,0
20230728,165600,8359387115,4200,4200,4200,4200,0
20230728,165500,8359387115,4200,4200,4200,4200,0
20230728,165400,8359387115,4200,4200,4200,4200,0
20230728,165300,8359387115,4200,4200,4200,4200,0
20230728,165200,8359387115,4200,4200,4200,4200,0
20230728,165100,8359387115,4200,4200,4200,4200,0
20230728,165000,8359387115,4200,4200,4200,4200,0
20230728,164900,8359387115,4200,4200,4200,4200,0
20230728,164800,8359387115,4200,4200,4200,4200,0
20230728,164700,8359387115,4200,4200,4200,4200,0
20230728,164600,8359387115,4200,4200,4200,4200,0
20230728,164500,8359387115,4200,4200,4200,4200,0
20230728,164400,8359387115,4200,4200,4200,4200,0
20230728,164300,8359387115,4200,4200,4200,4200,0
20230728,164200,8359387115,4200,4200,4200,4200,0
20230728,164100,8359387115,4200,4200,4200,4200,0
20230728,164000,8359387115,4200,4200,4200,4200,0
20230728,163900,8359387115,4200,4200,4200,4200,0
20230728,163800,8359387115,4200,4200,4200,4200,0
20230728,163700,8359387115,4200,4200,4200,4200,0
20230728,163600,8359387115,4200,4200,4200,4200,12021
20230728,163500,8359387115,4200,4200,4200,4200,0
20230728,163400,8359387115,4200,4200,4200,4200,0
20230728,163300,8359387115,4200,4200,4200,4200,0
20230728,163200,8359387115,4200,4200,4200,4200,0
20230728,163100,8359387115,4200,4200,4200,4200,0
20230728,163000,8359387115,4200,4200,4200,4200,0
20230728,162900,8359387115,4200,4200,4200,4200,0
20230728,162800,8359387115,4200,4200,4200,4200,0
20230728,162700,8359387115,4200,4200,4200,4200,0
20230728,162600,8359387115,4200,4200,4200,4200,0
20230728,162500,8359387115,4200,4200,4200,4200,0
20230728,162400,8359387115,4200,4200,4200,4200,0
20230728,162300,8359387115,4200,4200,4200,4200,0
20230728,162200,8359387115,4200,4200,4200,4200,0
20230728,162100,8359387115,4200,4200,4200,4200,0
20230728,162000,8359387115,4200,4200,4200,4200,0
20230728,161900,8359387115,4200,4200,4200,4200,0
20230728,161800,8359387115,4200,4200,4200,4200,0
20230728,161700,8359387115,4200,4200,4200,4200,0
20230728,161600,8359387115,4200,4200,4200,4200,0
20230728,161500,8359387115,4200,4200,4200,4200,0
20230728,161400,8359387115,4200,4200,4200,4200,0
20230728,161300,8359387115,4200,4200,4200,4200,0
20230728,161200,8359387115,4200,4200,4200,4200,0
20230728,161100,8359387115,4200,4200,4200,4200,0
20230728,161000,8359387115,4200,4200,4200,4200,0
20230728,160900,8359387115,4200,4200,4200,4200,0
20230728,160800,8359387115,4200,4200,4200,4200,0
20230728,160700,8359387115,4200,4200,4200,4200,0
20230728,160600,8359387115,4200,4200,4200,4200,12021
20230728,160500,8359387115,4200,4200,4200,4200,0
20230728,160400,8359387115,4200,4200,4200,4200,0
20230728,160300,8359387115,4200,4200,4200,4200,0
20230728,160200,8359387115,4200,4200,4200,4200,0
20230728,160100,8359387115,4200,4200,4200,4200,0
20230728,160000,8359387115,4200,4200,4200,4200,0
20230728,155900,8359387115,4200,4200,4200,4200,0
20230728,155800,8359387115,4200,4200,4200,4200,0
20230728,155700,8359387115,4200,4200,4200,4200,0
20230728,155600,8359387115,4200,4200,4200,4200,0
20230728,155500,8359387115,4200,4200,4200,4200,0
20230728,155400,8359387115,4200,4200,4200,4200,0
20230728,155300,8359387115,4200,4200,4200,4200,0
20230728,155200,8359387115,4200,4200,4200,4200,0
20230728,155100,8359387115,4200,4200,4200,4200,0
20230728,155000,8359387115,4200,4200,4200,4200,0
20230728,154900,8359387115,4200,4200,4200,4200,0
20230728,154800,8359387115,4200,4200,4200,4200,0
20230728,154700,8359387115,4200,4200,4200,4200,0
20230728,154600,8359387115,4200,4200,4200,4200,0
20230728,154500,8359387115,4200,4200,4200,4200,0
20230728,154400,8359387115,4200,4200,4200,4200,0
20230728,154300,8359387115,4200,4200,4200,4200,0
20230728,154200,8359387115,4200,4200,4200,4200,0
20230728,154100,8359387115,4200,4200,4200,4200,0
20230728,154000,8359387115,4200,4200,4200,4200,0
20230728,153900,8359387115,4200,4200,4200,4200,0
20230728,153800,8359387115,4200,4200,4200,4200,0
20230728,153700,8359387115,4200,4200,4200,4200,0
20230728,153600,8359387115,4200,4200,4200,4200,12021
20230728,153500,8359387115,4200,4200,4200,4200,0
20230728,153400,8359387115,4200,4200,4200,4200,0
20230728,153300,8359387115,4200,4200,4200,4200,0
20230728,153200,8359387115,4200,4200,4200,4200,0
20230728,153100,8359387115,4200,4200,4200,4200,0
20230728,153000,8359387115,4200,4200,4200,4200,12021
20230728,152900,8308898915,4240,4240,4240,4240,0
20230728,152800,8308898915,4240,4240,4240,4240,0
20230728,152700,8308898915,4240,4240,4240,4240,0
20230728,152600,8308898915,4240,4240,4240,4240,0
20230728,152500,8308898915,4240,4240,4240,4240,0
20230728,152400,8308898915,4240,4240,4240,4240,0
20230728,152300,8308898915,4240,4240,4240,4240,0
20230728,152200,8308898915,4240,4240,4240,4240,0
20230728,152100,8308898915,4240,4240,4240,4240,0
20230728,152000,8308898915,4240,4240,4240,4240,0
20230728,151900,8308898915,4240,4210,4240,4210,717
20230728,151800,8305872215,4230,4230,4230,4230,1
20230728,151700,8305867985,4210,4215,4215,4210,516
20230728,151600,8303693125,4240,4240,4240,4215,418
20230728,151500,8301928295,4240,4215,4240,4215,266
20230728,151400,8300807080,4245,4240,4245,4240,1187
20230728,151300,8295769105,4235,4235,4235,4235,1090
20230728,151200,8291152955,4230,4250,4250,4225,4716
20230728,151100,8271136125,4245,4245,4250,4245,1492
20230728,151000,8264799120,4250,4230,4255,4230,7655
20230728,150900,8232322705,4230,4235,4235,4200,1332
20230728,150800,8226712150,4240,4225,4240,4225,1698
20230728,150700,8219527940,4215,4225,4230,4215,389
20230728,150600,8217884430,4225,4205,4225,4205,291
20230728,150500,8216659715,4205,4240,4240,4185,8134
20230728,150400,8182488265,4245,4240,4245,4240,389
20230728,150300,8180837340,4240,4245,4245,4240,1258
20230728,150200,8175497400,4245,4220,4245,4220,3256
20230728,150100,8161735860,4215,4210,4215,4210,1016
20230728,150000,8157456920,4210,4205,4210,4200,935
20230728,145900,8153526125,4210,4210,4210,4210,136
20230728,145800,8152953565,4210,4205,4210,4200,22
20230728,145700,8152861140,4200,4205,4205,4200,564
20230728,145600,8150490000,4205,4205,4205,4205,57
20230728,145500,8150250315,4200,4205,4205,4200,354
20230728,145400,8148761840,4205,4200,4205,4200,253
20230728,145300,8147698545,4200,4200,4200,4200,311
20230728,145200,8146392345,4200,4205,4205,4200,94
20230728,145100,8145997530,4200,4200,4205,4200,356
20230728,145000,8144502080,4200,4200,4200,4200,472
20230728,144900,8142519680,4200,4200,4200,4195,425
20230728,144800,8140734775,4200,4200,4200,4200,256
20230728,144700,8139659575,4200,4195,4200,4195,1300
20230728,144600,8134205590,4195,4200,4200,4195,541
20230728,144500,8131933640,4205,4190,4205,4190,1963
20230728,144400,8123690885,4190,4190,4195,4190,1549
20230728,144300,8117200060,4190,4195,4195,4190,1833
20230728,144200,8109516630,4200,4195,4200,4195,464
20230728,144100,8107569530,4195,4195,4200,4195,319
20230728,144000,8106231270,4200,4200,4200,4195,1039
20230728,143900,8101869220,4200,4205,4205,4200,600
20230728,143800,8099346720,4205,4200,4205,4195,259
20230728,143700,8098258840,4200,4210,4215,4200,354
20230728,143600,8096768440,4205,4205,4205,4205,0
20230728,143500,8096768440,4205,4200,4220,4195,556
20230728,143400,8094433745,4200,4195,4200,4195,849
20230728,143300,8090868040,4190,4195,4195,4190,561
20230728,143200,8088515845,4200,4205,4205,4200,735
20230728,143100,8085428820,4200,4200,4205,4195,412
20230728,143000,8083699815,4200,4205,4205,4200,189
20230728,142900,8082905610,4210,4215,4215,4205,3536
20230728,142800,8068034690,4215,4215,4215,4215,131
20230728,142700,8067482525,4215,4210,4215,4205,503
20230728,142600,8065366130,4210,4215,4215,4205,144
20230728,142500,8064759455,4210,4190,4210,4190,8972
20230728,142400,8027048980,4190,4200,4200,4190,2235
20230728,142300,8017682075,4195,4180,4195,4180,524
20230728,142200,8015487610,4185,4190,4195,4185,285
20230728,142100,8014294705,4190,4180,4190,4180,3261
20230728,142000,8000646725,4180,4180,4180,4175,623
20230728,141900,7998043770,4180,4180,4185,4180,133
20230728,141800,7997487825,4180,4190,4190,4175,1433
20230728,141700,7991499455,4180,4190,4190,4180,10453
20230728,141600,7947706085,4195,4195,4195,4190,375
20230728,141500,7946134710,4195,4190,4195,4190,229
20230728,141400,7945174670,4190,4190,4190,4190,190
20230728,141300,7944378570,4195,4195,4200,4195,183
20230728,141200,7943610880,4195,4190,4200,4190,245
20230728,141100,7942583630,4190,4195,4200,4190,1148
20230728,141000,7937772700,4195,4195,4200,4190,254
20230728,140900,7936706835,4195,4200,4200,4190,1002
20230728,140800,7932502550,4200,4175,4200,4175,4663
20230728,140700,7912983310,4175,4175,4175,4170,662
20230728,140600,7910221090,4175,4175,4175,4175,1024
20230728,140500,7905945890,4180,4185,4185,4180,5528
20230728,140400,7882826140,4185,4190,4190,4185,424
20230728,140300,7881050195,4190,4185,4190,4185,1071
20230728,140200,7876566225,4185,4190,4190,4185,671
20230728,140100,7873757510,4190,4190,4190,4185,4041
20230728,140000,7856831245,4190,4195,4195,4190,590
20230728,135900,7854357475,4195,4195,4200,4195,328
20230728,135800,7852981500,4195,4195,4195,4195,271
20230728,135700,7851844655,4195,4200,4200,4195,127
20230728,135600,7851311820,4200,4195,4205,4195,486
20230728,135500,7849271930,4195,4195,4195,4190,114
20230728,135400,7848793800,4195,4195,4200,4195,417
20230728,135300,7847044480,4195,4195,4195,4195,101
20230728,135200,7846620785,4200,4195,4200,4195,374
20230728,135100,7845051825,4195,4195,4195,4195,34
20230728,135000,7844909195,4195,4200,4200,4195,687
20230728,134900,7842026295,4200,4200,4200,4195,6125
20230728,134800,7816331305,4200,4200,4200,4195,486
20230728,134700,7814290675,4195,4195,4200,4195,368
20230728,134600,7812745710,4195,4200,4200,4195,189
20230728,134500,7811952645,4195,4200,4200,4195,515
20230728,134400,7809790135,4200,4195,4200,4195,222
20230728,134300,7808858395,4195,4205,4205,4195,830
20230728,134200,7805375565,4200,4205,4210,4200,336
20230728,134100,7803964100,4210,4195,4210,4195,3371
20230728,134000,7789792435,4200,4195,4200,4195,215
20230728,133900,7788890505,4195,4195,4200,4195,277
20230728,133800,7787728460,4195,4195,4200,4195,372
20230728,133700,7786167910,4200,4195,4200,4195,185
20230728,133600,7785391550,4195,4195,4195,4195,369
20230728,133500,7783843595,4200,4200,4205,4200,597
20230728,133400,7781336190,4200,4195,4205,4195,608
20230728,133300,7778782625,4200,4195,4200,4195,164
20230728,133200,7778094560,4195,4200,4200,4195,300
20230728,133100,7776834730,4200,4200,4205,4200,1244
20230728,133000,7771609890,4200,4200,4200,4200,369
20230728,132900,7770060090,4200,4205,4205,4200,338
20230728,132800,7768640485,4200,4200,4200,4200,132
20230728,132700,7768086085,4200,4200,4205,4200,439
20230728,132600,7766242280,4200,4205,4205,4200,108
20230728,132500,7765788580,4205,4200,4205,4200,371
20230728,132400,7764230275,4205,4200,4205,4200,148
20230728,132300,7763608670,4200,4205,4205,4200,266
20230728,132200,7762491420,4210,4205,4210,4205,54
20230728,132100,7762264145,4200,4215,4220,4200,430
20230728,132000,7760453885,4205,4200,4205,4195,1041
20230728,131900,7756081750,4200,4200,4200,4195,935
20230728,131800,7752156670,4195,4200,4200,4195,732
20230728,131700,7749085545,4195,4205,4205,4195,981
20230728,131600,7744963880,4200,4200,4205,4200,483
20230728,131500,7742934665,4205,4200,4205,4200,80
20230728,131400,7742598445,4200,4205,4205,4200,503
20230728,131300,7740485345,4200,4205,4205,4200,274
20230728,131200,7739333835,4205,4205,4205,4200,414
20230728,131100,7737594930,4200,4200,4200,4200,376
20230728,131000,7736015730,4200,4200,4200,4200,344
20230728,130900,7734570930,4200,4200,4205,4200,429
20230728,130800,7732769090,4200,4200,4205,4200,1018
20230728,130700,7728492290,4205,4200,4205,4200,256
20230728,130600,7727416090,4205,4205,4205,4200,996
20230728,130500,7723231245,4205,4205,4205,4205,411
20230728,130400,7721502990,4205,4205,4205,4205,19
20230728,130300,7721423095,4205,4210,4215,4205,797
20230728,130200,7718067795,4210,4215,4215,4205,389
20230728,130100,7716430185,4210,4220,4220,4210,974
20230728,130000,7712327400,4215,4215,4220,4215,242
20230728,125900,7711307360,4215,4215,4220,4215,370
20230728,125800,7709747310,4220,4220,4220,4215,115
20230728,125700,7709262575,4215,4220,4220,4215,387
20230728,125600,7707631350,4215,4215,4215,4215,519
20230728,125500,7705443765,4215,4215,4215,4215,621
20230728,125400,7702826250,4215,4215,4225,4215,422
20230728,125300,7701047155,4215,4215,4215,4210,68
20230728,125200,7700760630,4210,4200,4210,4200,344
20230728,125100,7699313955,4200,4200,4200,4200,113
20230728,125000,7698839355,4200,4205,4205,4200,928
20230728,124900,7694939565,4205,4205,4205,4205,127
20230728,124800,7694405530,4210,4200,4210,4200,278
20230728,124700,7693237915,4200,4205,4205,4200,229
20230728,124600,7692275530,4200,4205,4205,4200,252
20230728,124500,7691216535,4205,4205,4210,4205,2208
20230728,124400,7681922195,4200,4205,4210,4200,1500
20230728,124300,7675615100,4210,4210,4210,4210,75
20230728,124200,7675299350,4215,4215,4220,4210,322
20230728,124100,7673942150,4220,4215,4220,4215,512
20230728,124000,7671783815,4215,4215,4215,4215,38
20230728,123900,7671623645,4220,4225,4230,4220,559
20230728,123800,7669262780,4225,4230,4230,4225,728
20230728,123700,7666185650,4230,4220,4230,4215,1922
20230728,123600,7658068465,4220,4205,4220,4205,3750
20230728,123500,7642264515,4205,4205,4210,4205,358
20230728,123400,7640759095,4205,4205,4210,4205,329
20230728,123300,7639375125,4205,4205,4210,4205,543
20230728,123200,7637090880,4205,4200,4205,4195,4792
20230728,123100,7616964555,4200,4195,4200,4195,270
20230728,123000,7615831850,4195,4200,4200,4195,269
20230728,122900,7614703370,4200,4190,4200,4190,221
20230728,122800,7613776035,4190,4195,4195,4185,4706
20230728,122700,7594059885,4195,4195,4195,4195,108
20230728,122600,7593606825,4200,4200,4200,4195,4472
20230728,122500,7574825610,4200,4205,4205,4200,2190
20230728,122400,7565626660,4210,4210,4210,4210,48
20230728,122300,7565424580,4210,4205,4210,4205,249
20230728,122200,7564376935,4205,4205,4205,4200,343
20230728,122100,7562935130,4210,4210,4210,4210,371
20230728,122000,7561373220,4210,4210,4210,4205,445
20230728,121900,7559500425,4210,4210,4215,4205,317
20230728,121800,7558167020,4210,4200,4210,4195,576
20230728,121700,7555749465,4200,4200,4200,4195,404
20230728,121600,7554053305,4200,4205,4205,4200,25
20230728,121500,7553948255,4200,4195,4200,4195,3320
20230728,121400,7540008005,4200,4200,4200,4195,170
20230728,121300,7539294700,4200,4200,4200,4195,380
20230728,121200,7537700040,4195,4200,4200,4195,828
20230728,121100,7534222685,4200,4200,4200,4200,379
20230728,121000,7532630885,4200,4205,4205,4200,33
20230728,120900,7532492220,4200,4200,4205,4200,248
20230728,120800,7531450605,4200,4200,4200,4200,561
20230728,120700,7529094405,4205,4200,4205,4200,250
20230728,120600,7528044395,4200,4200,4205,4195,1190
20230728,120500,7523047290,4200,4190,4200,4190,755
20230728,120400,7519881355,4195,4195,4195,4190,603
20230728,120300,7517353030,4195,4205,4205,4195,4848
20230728,120200,7497004245,4200,4205,4205,4200,299
20230728,120100,7495748255,4205,4200,4205,4200,276
20230728,120000,7494588880,4200,4210,4210,4200,1980
20230728,115900,7486255895,4215,4215,4215,4210,38
20230728,115800,7486095825,4215,4215,4220,4215,1668
20230728,115700,7479058585,4215,4210,4215,4205,776
20230728,115600,7475788025,4215,4205,4215,4205,281
20230728,115500,7474605830,4205,4205,4210,4205,461
20230728,115400,7472666840,4205,4205,4205,4205,351
20230728,115300,7471190885,4205,4205,4210,4205,595
20230728,115200,7468688900,4205,4205,4205,4205,234
20230728,115100,7467704930,4205,4200,4205,4200,279
20230728,115000,7466533015,4205,4205,4205,4200,514
20230728,114900,7464373955,4205,4205,4205,4205,248
20230728,114800,7463331115,4205,4205,4205,4205,1
20230728,114700,7463326910,4210,4205,4210,4205,989
20230728,114600,7459165270,4205,4205,4205,4205,19
20230728,114500,7459085375,4205,4205,4205,4205,666
20230728,114400,7456284845,4205,4215,4215,4205,1894
20230728,114300,7448316765,4210,4210,4210,4205,125
20230728,114200,7447790610,4205,4210,4215,4205,622
20230728,114100,7445172580,4205,4200,4210,4200,1292
20230728,114000,7439739870,4205,4210,4210,4205,315
20230728,113900,7438415255,4210,4215,4215,4210,187
20230728,113800,7437627930,4210,4205,4210,4200,1652
20230728,113700,7430677860,4200,4200,4205,4200,208
20230728,113600,7429804155,4200,4195,4200,4190,7808
20230728,113500,7397030170,4195,4200,4200,4195,7429
20230728,113400,7365855915,4205,4215,4220,4200,16978
20230728,113300,7294407670,4220,4225,4230,4220,4474
20230728,113200,7275522680,4230,4230,4230,4230,11
20230728,113100,7275476150,4225,4230,4230,4225,627
20230728,113000,7272826890,4225,4225,4225,4220,475
20230728,112900,7270820115,4220,4225,4225,4220,994
20230728,112800,7266622305,4225,4225,4230,4225,481
20230728,112700,7264589605,4220,4235,4235,4220,484
20230728,112600,7262544665,4230,4240,4240,4230,633
20230728,112500,7259865230,4235,4235,4240,4235,1207
20230728,112400,7254749700,4235,4220,4235,4220,1682
20230728,112300,7247636455,4220,4225,4230,4220,1783
20230728,112200,7240110080,4225,4225,4230,4220,834
20230728,112100,7236589285,4220,4235,4235,4220,2368
20230728,112000,7226580400,4235,4235,4240,4230,299
20230728,111900,7225314010,4225,4235,4240,4225,1115
20230728,111800,7220593960,4235,4250,4250,4235,3201
20230728,111700,7207029730,4255,4250,4255,4250,220
20230728,111600,7206093705,4255,4250,4260,4250,2594
20230728,111500,7195067915,4255,4260,4265,4255,1240
20230728,111400,7189790175,4260,4235,4260,4235,1887
20230728,111300,7181775975,4240,4235,4245,4235,736
20230728,111200,7178655890,4230,4220,4235,4215,899
20230728,111100,7174853320,4215,4245,4245,4200,30536
20230728,111000,7046479480,4245,4225,4255,4220,695
20230728,110900,7043543855,4220,4215,4225,4215,1346
20230728,110800,7037863660,4225,4215,4225,4215,1205
20230728,110700,7032778910,4215,4230,4230,4210,447
20230728,110600,7030894695,4230,4230,4235,4205,9403
20230728,110500,6991278835,4240,4235,4240,4230,4763
20230728,110400,6971128820,4230,4250,4250,4220,7861
20230728,110300,6937834465,4245,4250,4250,4245,2452
20230728,110200,6927420605,4250,4255,4255,4250,8277
20230728,110100,6892210455,4255,4250,4255,4250,1857
20230728,110000,6884309710,4255,4265,4270,4255,2379
20230728,105900,6874168080,4270,4280,4280,4265,1076
20230728,105800,6869573380,4280,4280,4280,4275,2195
20230728,105700,6860184625,4275,4275,4280,4265,1679
20230728,105600,6853010485,4275,4250,4280,4245,4427
20230728,105500,6834153645,4250,4275,4275,4205,22838
20230728,105400,6737650315,4275,4265,4290,4250,12286
20230728,105300,6685289395,4260,4300,4300,4260,6807
20230728,105200,6656214935,4285,4310,4315,4275,17303
20230728,105100,6582050125,4325,4320,4330,4305,1391
20230728,105000,6576047350,4330,4325,4340,4310,1788
20230728,104900,6568330135,4325,4320,4325,4305,7765
20230728,104800,6534838405,4325,4325,4330,4320,2243
20230728,104700,6525137720,4325,4325,4340,4320,1962
20230728,104600,6516638745,4340,4335,4340,4320,5597
20230728,104500,6492410645,4335,4295,4380,4295,20022
20230728,104400,6405509735,4320,4390,4405,4285,64230
20230728,104300,6127426270,4390,4445,4450,4360,41196
20230728,104200,5945870370,4445,4415,4445,4405,15678
20230728,104100,5876375435,4425,4475,4475,4400,40700
20230728,104000,5696076955,4475,4350,4480,4350,71822
20230728,103900,5377445850,4345,4340,4345,4340,479
20230728,103800,5375365880,4340,4345,4355,4340,2833
20230728,103700,5363048120,4340,4345,4345,4335,1624
20230728,103600,5356001400,4345,4340,4345,4335,2534
20230728,103500,5345002240,4340,4350,4350,4330,2118
20230728,103400,5335815200,4350,4345,4350,4345,319
20230728,103300,5334429135,4345,4345,4350,4345,575
20230728,103200,5331928260,4345,4345,4350,4345,625
20230728,103100,5329212585,4350,4350,4355,4345,1146
20230728,103000,5324227790,4355,4325,4355,4325,7252
20230728,102900,5292816100,4320,4330,4330,4320,1730
20230728,102800,5285335720,4330,4325,4330,4325,146
20230728,102700,5284703825,4325,4320,4330,4315,445
20230728,102600,5282779210,4320,4335,4335,4320,1725
20230728,102500,5275311560,4340,4345,4355,4340,2435
20230728,102400,5264721335,4340,4330,4340,4295,9441
20230728,102300,5224027250,4340,4335,4340,4335,1959
20230728,102200,5215531035,4335,4340,4340,4335,484
20230728,102100,5213431815,4340,4340,4350,4335,2574
20230728,102000,5202258345,4340,4340,4350,4340,1040
20230728,101900,5197739255,4350,4325,4355,4325,2430
20230728,101800,5187187930,4320,4325,4330,4320,1771
20230728,101700,5179528025,4325,4335,4335,4325,771
20230728,101600,5176193415,4330,4315,4335,4310,2485
20230728,101500,5165461600,4295,4330,4330,4295,6492
20230728,101400,5137431535,4335,4345,4355,4330,8016
20230728,101300,5102677405,4355,4345,4375,4335,7793
20230728,101200,5068690870,4335,4340,4350,4330,5131
20230728,101100,5046434790,4340,4345,4350,4340,8966
20230728,101000,5007505765,4345,4350,4350,4345,5501
20230728,100900,4983600630,4350,4355,4365,4345,6063
20230728,100800,4957212855,4355,4380,4380,4355,4620
20230728,100700,4937053780,4375,4390,4390,4365,7793
20230728,100600,4902959130,4380,4400,4410,4375,17665
20230728,100500,4825291390,4400,4365,4410,4365,36000
20230728,100400,4667231035,4365,4355,4365,4350,7050
20230728,100300,4636502485,4355,4345,4370,4345,9767
20230728,100200,4593933590,4345,4340,4355,4335,16938
20230728,100100,4520290785,4345,4305,4360,4300,40532
20230728,100000,4344148790,4305,4290,4305,4280,2613
20230728,095900,4332925500,4290,4250,4290,4250,6131
20230728,095800,4306768480,4250,4250,4265,4245,2713
20230728,095700,4295228690,4240,4235,4245,4230,2354
20230728,095600,4285248745,4235,4225,4235,4220,1387
20230728,095500,4279387570,4220,4225,4240,4220,9041
20230728,095400,4241171465,4240,4230,4260,4225,11280
20230728,095300,4193410455,4250,4270,4270,4225,13789
20230728,095200,4134822695,4275,4285,4290,4270,4523
20230728,095100,4115465515,4285,4295,4310,4285,1516
20230728,095000,4108963505,4310,4300,4310,4285,20379
20230728,094900,4021344260,4305,4305,4310,4300,1391
20230728,094800,4015353960,4305,4335,4345,4305,6045
20230728,094700,3989257350,4325,4330,4350,4325,4090
20230728,094600,3971535390,4325,4295,4355,4295,5171
20230728,094500,3949143850,4300,4305,4310,4280,8490
20230728,094400,3912688900,4310,4275,4310,4275,6357
20230728,094300,3885415970,4275,4295,4295,4270,5088
20230728,094200,3863650595,4295,4270,4295,4260,8339
20230728,094100,3827965935,4270,4365,4365,4250,18906
20230728,094000,3746790255,4375,4335,4375,4320,28603
20230728,093900,3622368230,4340,4345,4355,4320,9130
20230728,093800,3582746295,4340,4295,4350,4290,34171
20230728,093700,3434635120,4295,4335,4335,4295,2655
20230728,093600,3423183060,4335,4280,4350,4280,14261
20230728,093500,3361584670,4290,4265,4300,4255,16135
20230728,093400,3292545050,4265,4260,4265,4245,3960
20230728,093300,3275709380,4255,4265,4270,4250,5933
20230728,093200,3250439075,4260,4255,4280,4245,10947
20230728,093100,3203826285,4250,4320,4390,4240,63655
20230728,093000,2927446420,4320,4280,4320,4270,21233
20230728,092900,2836172340,4285,4290,4295,4275,7370
20230728,092800,2804575910,4290,4215,4290,4215,20413
20230728,092700,2717644430,4215,4195,4215,4195,2596
20230728,092600,2706720925,4210,4140,4210,4140,22850
20230728,092500,2611069710,4140,4155,4175,4135,12890
20230728,092400,2557654535,4155,4150,4190,4145,9226
20230728,092300,2519265975,4160,4155,4165,4150,6027
20230728,092200,2494204095,4155,4130,4155,4130,2775
20230728,092100,2482705930,4130,4195,4195,4130,23449
20230728,092000,2385146545,4195,4200,4200,4190,5753
20230728,091900,2361017430,4200,4210,4210,4190,20619
20230728,091800,2274389470,4210,4210,4225,4210,3516
20230728,091700,2259582525,4210,4245,4250,4210,4432
20230728,091600,2240887050,4245,4265,4270,4245,5607
20230728,091500,2217024650,4270,4265,4280,4260,7588
20230728,091400,2184603925,4260,4265,4270,4250,20766
20230728,091300,2096094450,4270,4195,4270,4190,29992
20230728,091200,1968725775,4195,4195,4200,4190,8719
20230728,091100,1932141835,4195,4195,4210,4190,5977
20230728,091000,1907062270,4195,4310,4315,4185,32115
20230728,090900,1771484445,4315,4170,4320,4165,60106
20230728,090800,1517509685,4170,4150,4170,4135,25538
20230728,090700,1411460605,4150,4135,4150,4125,9832
20230728,090600,1370804695,4125,4110,4135,4105,14356
20230728,090500,1311758105,4110,4125,4135,4105,18214
20230728,090400,1236903060,4125,4125,4155,4120,16751
20230728,090300,1167682530,4125,4210,4220,4055,95079
20230728,090200,775456540,4205,4260,4370,4200,181486
20230728,090100,0,3935,3935,3935,3935,0
20230728,090000,0,3935,3935,3935,3935,0