KissMeData/080220/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193600,1698639285,4555,4555,4555,4555,3507
20230728,193500,1698639285,4555,4555,4555,4555,0
20230728,193400,1698639285,4555,4555,4555,4555,0
20230728,193300,1698639285,4555,4555,4555,4555,0
20230728,193200,1698639285,4555,4555,4555,4555,0
20230728,193100,1698639285,4555,4555,4555,4555,0
20230728,193000,1698639285,4555,4555,4555,4555,0
20230728,192900,1698639285,4555,4555,4555,4555,0
20230728,192800,1698639285,4555,4555,4555,4555,0
20230728,192700,1698639285,4555,4555,4555,4555,0
20230728,192600,1698639285,4555,4555,4555,4555,0
20230728,192500,1698639285,4555,4555,4555,4555,0
20230728,192400,1698639285,4555,4555,4555,4555,0
20230728,192300,1698639285,4555,4555,4555,4555,0
20230728,192200,1698639285,4555,4555,4555,4555,0
20230728,192100,1698639285,4555,4555,4555,4555,0
20230728,192000,1698639285,4555,4555,4555,4555,0
20230728,191900,1698639285,4555,4555,4555,4555,0
20230728,191800,1698639285,4555,4555,4555,4555,0
20230728,191700,1698639285,4555,4555,4555,4555,0
20230728,191600,1698639285,4555,4555,4555,4555,0
20230728,191500,1698639285,4555,4555,4555,4555,0
20230728,191400,1698639285,4555,4555,4555,4555,0
20230728,191300,1698639285,4555,4555,4555,4555,0
20230728,191200,1698639285,4555,4555,4555,4555,0
20230728,191100,1698639285,4555,4555,4555,4555,0
20230728,191000,1698639285,4555,4555,4555,4555,0
20230728,190900,1698639285,4555,4555,4555,4555,0
20230728,190800,1698639285,4555,4555,4555,4555,0
20230728,190700,1698639285,4555,4555,4555,4555,0
20230728,190600,1698639285,4555,4555,4555,4555,3507
20230728,190500,1698639285,4555,4555,4555,4555,0
20230728,190400,1698639285,4555,4555,4555,4555,0
20230728,190300,1698639285,4555,4555,4555,4555,0
20230728,190200,1698639285,4555,4555,4555,4555,0
20230728,190100,1698639285,4555,4555,4555,4555,0
20230728,190000,1698639285,4555,4555,4555,4555,0
20230728,185900,1698639285,4555,4555,4555,4555,0
20230728,185800,1698639285,4555,4555,4555,4555,0
20230728,185700,1698639285,4555,4555,4555,4555,0
20230728,185600,1698639285,4555,4555,4555,4555,0
20230728,185500,1698639285,4555,4555,4555,4555,0
20230728,185400,1698639285,4555,4555,4555,4555,0
20230728,185300,1698639285,4555,4555,4555,4555,0
20230728,185200,1698639285,4555,4555,4555,4555,0
20230728,185100,1698639285,4555,4555,4555,4555,0
20230728,185000,1698639285,4555,4555,4555,4555,0
20230728,184900,1698639285,4555,4555,4555,4555,0
20230728,184800,1698639285,4555,4555,4555,4555,0
20230728,184700,1698639285,4555,4555,4555,4555,0
20230728,184600,1698639285,4555,4555,4555,4555,0
20230728,184500,1698639285,4555,4555,4555,4555,0
20230728,184400,1698639285,4555,4555,4555,4555,0
20230728,184300,1698639285,4555,4555,4555,4555,0
20230728,184200,1698639285,4555,4555,4555,4555,0
20230728,184100,1698639285,4555,4555,4555,4555,0
20230728,184000,1698639285,4555,4555,4555,4555,0
20230728,183900,1698639285,4555,4555,4555,4555,0
20230728,183800,1698639285,4555,4555,4555,4555,0
20230728,183700,1698639285,4555,4555,4555,4555,0
20230728,183600,1698639285,4555,4555,4555,4555,3507
20230728,183500,1698639285,4555,4555,4555,4555,0
20230728,183400,1698639285,4555,4555,4555,4555,0
20230728,183300,1698639285,4555,4555,4555,4555,0
20230728,183200,1698639285,4555,4555,4555,4555,0
20230728,183100,1698639285,4555,4555,4555,4555,0
20230728,183000,1698639285,4555,4555,4555,4555,0
20230728,182900,1698639285,4555,4555,4555,4555,0
20230728,182800,1698639285,4555,4555,4555,4555,0
20230728,182700,1698639285,4555,4555,4555,4555,0
20230728,182600,1698639285,4555,4555,4555,4555,0
20230728,182500,1698639285,4555,4555,4555,4555,0
20230728,182400,1698639285,4555,4555,4555,4555,0
20230728,182300,1698639285,4555,4555,4555,4555,0
20230728,182200,1698639285,4555,4555,4555,4555,0
20230728,182100,1698639285,4555,4555,4555,4555,0
20230728,182000,1698639285,4555,4555,4555,4555,0
20230728,181900,1698639285,4555,4555,4555,4555,0
20230728,181800,1698639285,4555,4555,4555,4555,0
20230728,181700,1698639285,4555,4555,4555,4555,0
20230728,181600,1698639285,4555,4555,4555,4555,0
20230728,181500,1698639285,4555,4555,4555,4555,0
20230728,181400,1698639285,4555,4555,4555,4555,0
20230728,181300,1698639285,4555,4555,4555,4555,0
20230728,181200,1698639285,4555,4555,4555,4555,0
20230728,181100,1698639285,4555,4555,4555,4555,0
20230728,181000,1698639285,4555,4555,4555,4555,0
20230728,180900,1698639285,4555,4555,4555,4555,0
20230728,180800,1698639285,4555,4555,4555,4555,0
20230728,180700,1698639285,4555,4555,4555,4555,0
20230728,180600,1698639285,4555,4555,4555,4555,3507
20230728,180500,1698639285,4555,4555,4555,4555,0
20230728,180400,1698639285,4555,4555,4555,4555,0
20230728,180300,1698639285,4555,4555,4555,4555,0
20230728,180200,1698639285,4555,4555,4555,4555,0
20230728,180100,1698639285,4555,4555,4555,4555,0
20230728,180000,1698639285,4555,4555,4555,4555,0
20230728,175900,1698639285,4555,4555,4555,4555,0
20230728,175800,1698639285,4555,4555,4555,4555,0
20230728,175700,1698639285,4555,4555,4555,4555,0
20230728,175600,1698639285,4555,4555,4555,4555,0
20230728,175500,1698639285,4555,4555,4555,4555,0
20230728,175400,1698639285,4555,4555,4555,4555,0
20230728,175300,1698639285,4555,4555,4555,4555,0
20230728,175200,1698639285,4555,4555,4555,4555,0
20230728,175100,1698639285,4555,4555,4555,4555,0
20230728,175000,1698639285,4555,4555,4555,4555,0
20230728,174900,1698639285,4555,4555,4555,4555,0
20230728,174800,1698639285,4555,4555,4555,4555,0
20230728,174700,1698639285,4555,4555,4555,4555,0
20230728,174600,1698639285,4555,4555,4555,4555,0
20230728,174500,1698639285,4555,4555,4555,4555,0
20230728,174400,1698639285,4555,4555,4555,4555,0
20230728,174300,1698639285,4555,4555,4555,4555,0
20230728,174200,1698639285,4555,4555,4555,4555,0
20230728,174100,1698639285,4555,4555,4555,4555,0
20230728,174000,1698639285,4555,4555,4555,4555,0
20230728,173900,1698639285,4555,4555,4555,4555,0
20230728,173800,1698639285,4555,4555,4555,4555,0
20230728,173700,1698639285,4555,4555,4555,4555,0
20230728,173600,1698639285,4555,4555,4555,4555,3507
20230728,173500,1698639285,4555,4555,4555,4555,0
20230728,173400,1698639285,4555,4555,4555,4555,0
20230728,173300,1698639285,4555,4555,4555,4555,0
20230728,173200,1698639285,4555,4555,4555,4555,0
20230728,173100,1698639285,4555,4555,4555,4555,0
20230728,173000,1698639285,4555,4555,4555,4555,0
20230728,172900,1698639285,4555,4555,4555,4555,0
20230728,172800,1698639285,4555,4555,4555,4555,0
20230728,172700,1698639285,4555,4555,4555,4555,0
20230728,172600,1698639285,4555,4555,4555,4555,0
20230728,172500,1698639285,4555,4555,4555,4555,0
20230728,172400,1698639285,4555,4555,4555,4555,0
20230728,172300,1698639285,4555,4555,4555,4555,0
20230728,172200,1698639285,4555,4555,4555,4555,0
20230728,172100,1698639285,4555,4555,4555,4555,0
20230728,172000,1698639285,4555,4555,4555,4555,0
20230728,171900,1698639285,4555,4555,4555,4555,0
20230728,171800,1698639285,4555,4555,4555,4555,0
20230728,171700,1698639285,4555,4555,4555,4555,0
20230728,171600,1698639285,4555,4555,4555,4555,0
20230728,171500,1698639285,4555,4555,4555,4555,0
20230728,171400,1698639285,4555,4555,4555,4555,0
20230728,171300,1698639285,4555,4555,4555,4555,0
20230728,171200,1698639285,4555,4555,4555,4555,0
20230728,171100,1698639285,4555,4555,4555,4555,0
20230728,171000,1698639285,4555,4555,4555,4555,0
20230728,170900,1698639285,4555,4555,4555,4555,0
20230728,170800,1698639285,4555,4555,4555,4555,0
20230728,170700,1698639285,4555,4555,4555,4555,0
20230728,170600,1698639285,4555,4555,4555,4555,3507
20230728,170500,1698639285,4555,4555,4555,4555,0
20230728,170400,1698639285,4555,4555,4555,4555,0
20230728,170300,1698639285,4555,4555,4555,4555,0
20230728,170200,1698639285,4555,4555,4555,4555,0
20230728,170100,1698639285,4555,4555,4555,4555,0
20230728,170000,1698639285,4555,4555,4555,4555,0
20230728,165900,1698639285,4555,4555,4555,4555,0
20230728,165800,1698639285,4555,4555,4555,4555,0
20230728,165700,1698639285,4555,4555,4555,4555,0
20230728,165600,1698639285,4555,4555,4555,4555,0
20230728,165500,1698639285,4555,4555,4555,4555,0
20230728,165400,1698639285,4555,4555,4555,4555,0
20230728,165300,1698639285,4555,4555,4555,4555,0
20230728,165200,1698639285,4555,4555,4555,4555,0
20230728,165100,1698639285,4555,4555,4555,4555,0
20230728,165000,1698639285,4555,4555,4555,4555,0
20230728,164900,1698639285,4555,4555,4555,4555,0
20230728,164800,1698639285,4555,4555,4555,4555,0
20230728,164700,1698639285,4555,4555,4555,4555,0
20230728,164600,1698639285,4555,4555,4555,4555,0
20230728,164500,1698639285,4555,4555,4555,4555,0
20230728,164400,1698639285,4555,4555,4555,4555,0
20230728,164300,1698639285,4555,4555,4555,4555,0
20230728,164200,1698639285,4555,4555,4555,4555,0
20230728,164100,1698639285,4555,4555,4555,4555,0
20230728,164000,1698639285,4555,4555,4555,4555,0
20230728,163900,1698639285,4555,4555,4555,4555,0
20230728,163800,1698639285,4555,4555,4555,4555,0
20230728,163700,1698639285,4555,4555,4555,4555,0
20230728,163600,1698639285,4555,4555,4555,4555,3507
20230728,163500,1698639285,4555,4555,4555,4555,0
20230728,163400,1698639285,4555,4555,4555,4555,0
20230728,163300,1698639285,4555,4555,4555,4555,0
20230728,163200,1698639285,4555,4555,4555,4555,0
20230728,163100,1698639285,4555,4555,4555,4555,0
20230728,163000,1698639285,4555,4555,4555,4555,0
20230728,162900,1698639285,4555,4555,4555,4555,0
20230728,162800,1698639285,4555,4555,4555,4555,0
20230728,162700,1698639285,4555,4555,4555,4555,0
20230728,162600,1698639285,4555,4555,4555,4555,0
20230728,162500,1698639285,4555,4555,4555,4555,0
20230728,162400,1698639285,4555,4555,4555,4555,0
20230728,162300,1698639285,4555,4555,4555,4555,0
20230728,162200,1698639285,4555,4555,4555,4555,0
20230728,162100,1698639285,4555,4555,4555,4555,0
20230728,162000,1698639285,4555,4555,4555,4555,0
20230728,161900,1698639285,4555,4555,4555,4555,0
20230728,161800,1698639285,4555,4555,4555,4555,0
20230728,161700,1698639285,4555,4555,4555,4555,0
20230728,161600,1698639285,4555,4555,4555,4555,0
20230728,161500,1698639285,4555,4555,4555,4555,0
20230728,161400,1698639285,4555,4555,4555,4555,0
20230728,161300,1698639285,4555,4555,4555,4555,0
20230728,161200,1698639285,4555,4555,4555,4555,0
20230728,161100,1698639285,4555,4555,4555,4555,0
20230728,161000,1698639285,4555,4555,4555,4555,0
20230728,160900,1698639285,4555,4555,4555,4555,0
20230728,160800,1698639285,4555,4555,4555,4555,0
20230728,160700,1698639285,4555,4555,4555,4555,0
20230728,160600,1698639285,4555,4555,4555,4555,3507
20230728,160500,1698639285,4555,4555,4555,4555,0
20230728,160400,1698639285,4555,4555,4555,4555,0
20230728,160300,1698639285,4555,4555,4555,4555,0
20230728,160200,1698639285,4555,4555,4555,4555,0
20230728,160100,1698639285,4555,4555,4555,4555,0
20230728,160000,1698639285,4555,4555,4555,4555,0
20230728,155900,1698639285,4555,4555,4555,4555,0
20230728,155800,1698639285,4555,4555,4555,4555,0
20230728,155700,1698639285,4555,4555,4555,4555,0
20230728,155600,1698639285,4555,4555,4555,4555,0
20230728,155500,1698639285,4555,4555,4555,4555,0
20230728,155400,1698639285,4555,4555,4555,4555,0
20230728,155300,1698639285,4555,4555,4555,4555,0
20230728,155200,1698639285,4555,4555,4555,4555,0
20230728,155100,1698639285,4555,4555,4555,4555,0
20230728,155000,1698639285,4555,4555,4555,4555,0
20230728,154900,1698639285,4555,4555,4555,4555,0
20230728,154800,1698639285,4555,4555,4555,4555,0
20230728,154700,1698639285,4555,4555,4555,4555,0
20230728,154600,1698639285,4555,4555,4555,4555,0
20230728,154500,1698639285,4555,4555,4555,4555,0
20230728,154400,1698639285,4555,4555,4555,4555,0
20230728,154300,1698639285,4555,4555,4555,4555,0
20230728,154200,1698639285,4555,4555,4555,4555,0
20230728,154100,1698639285,4555,4555,4555,4555,0
20230728,154000,1698639285,4555,4555,4555,4555,0
20230728,153900,1698639285,4555,4555,4555,4555,0
20230728,153800,1698639285,4555,4555,4555,4555,0
20230728,153700,1698639285,4555,4555,4555,4555,0
20230728,153600,1698639285,4555,4555,4555,4555,3507
20230728,153500,1698639285,4555,4555,4555,4555,0
20230728,153400,1698639285,4555,4555,4555,4555,0
20230728,153300,1698639285,4555,4555,4555,4555,0
20230728,153200,1698639285,4555,4555,4555,4555,0
20230728,153100,1698639285,4555,4555,4555,4555,0
20230728,153000,1698639285,4555,4555,4555,4555,3507
20230728,152900,1682664900,4540,4540,4540,4540,0
20230728,152800,1682664900,4540,4540,4540,4540,0
20230728,152700,1682664900,4540,4540,4540,4540,0
20230728,152600,1682664900,4540,4540,4540,4540,0
20230728,152500,1682664900,4540,4540,4540,4540,0
20230728,152400,1682664900,4540,4540,4540,4540,0
20230728,152300,1682664900,4540,4540,4540,4540,0
20230728,152200,1682664900,4540,4540,4540,4540,0
20230728,152100,1682664900,4540,4540,4540,4540,0
20230728,152000,1682664900,4540,4540,4540,4540,0
20230728,151900,1682664900,4540,4540,4545,4540,602
20230728,151800,1679931800,4540,4545,4545,4540,328
20230728,151700,1678441345,4545,4550,4550,4545,83
20230728,151600,1678063995,4545,4550,4550,4545,430
20230728,151500,1676108495,4550,4545,4550,4540,547
20230728,151400,1673623745,4550,4550,4550,4550,0
20230728,151300,1673623745,4550,4555,4560,4550,4518
20230728,151200,1653055100,4560,4560,4560,4560,109
20230728,151100,1652558060,4560,4560,4560,4560,1516
20230728,151000,1645645100,4560,4560,4560,4560,119
20230728,150900,1645102460,4555,4550,4555,4550,4285
20230728,150800,1625586785,4555,4555,4555,4555,0
20230728,150700,1625586785,4555,4555,4555,4555,102
20230728,150600,1625122175,4555,4555,4555,4555,2
20230728,150500,1625113065,4555,4550,4555,4550,1486
20230728,150400,1618351760,4550,4550,4550,4545,1544
20230728,150300,1611326610,4550,4550,4550,4550,0
20230728,150200,1611326610,4550,4550,4550,4550,0
20230728,150100,1611326610,4550,4550,4550,4545,93
20230728,150000,1610903515,4550,4545,4550,4545,112
20230728,145900,1610393965,4545,4540,4550,4540,787
20230728,145800,1606820875,4540,4540,4540,4540,1
20230728,145700,1606816335,4540,4540,4540,4540,576
20230728,145600,1604201295,4520,4540,4540,4520,174
20230728,145500,1603412685,4540,4525,4540,4525,102
20230728,145400,1602949620,4525,4530,4530,4525,1093
20230728,145300,1598003775,4530,4530,4530,4530,1423
20230728,145200,1591557585,4540,4540,4540,4540,409
20230728,145100,1589700725,4540,4540,4540,4540,0
20230728,145000,1589700725,4540,4540,4540,4540,202
20230728,144900,1588783645,4550,4545,4550,4545,500
20230728,144800,1586508785,4540,4530,4540,4530,328
20230728,144700,1585022695,4530,4530,4530,4530,450
20230728,144600,1582984195,4530,4535,4535,4530,249
20230728,144500,1581855855,4535,4535,4535,4535,201
20230728,144400,1580944320,4540,4545,4545,4540,503
20230728,144300,1578658190,4545,4540,4545,4540,652
20230728,144200,1575695405,4535,4535,4535,4535,274
20230728,144100,1574452815,4535,4535,4535,4535,134
20230728,144000,1573845125,4535,4535,4535,4535,4
20230728,143900,1573826985,4530,4530,4530,4530,270
20230728,143800,1572603885,4530,4530,4530,4530,0
20230728,143700,1572603885,4530,4530,4530,4525,832
20230728,143600,1568838535,4520,4525,4525,4520,50
20230728,143500,1568612385,4530,4530,4530,4530,457
20230728,143400,1566542175,4515,4515,4515,4515,0
20230728,143300,1566542175,4515,4515,4515,4515,493
20230728,143200,1564316280,4515,4510,4515,4505,8105
20230728,143100,1527789050,4515,4520,4535,4515,1848
20230728,143000,1519441170,4520,4520,4520,4520,1
20230728,142900,1519436650,4520,4520,4520,4520,200
20230728,142800,1518532650,4520,4540,4540,4520,2
20230728,142700,1518523590,4515,4540,4540,4515,2
20230728,142600,1518514535,4515,4515,4515,4515,0
20230728,142500,1518514535,4515,4515,4515,4515,101
20230728,142400,1518058520,4515,4515,4515,4515,6732
20230728,142300,1487663540,4545,4545,4545,4545,0
20230728,142200,1487663540,4545,4545,4545,4545,0
20230728,142100,1487663540,4545,4545,4545,4545,1
20230728,142000,1487658995,4515,4525,4525,4515,982
20230728,141900,1483215625,4530,4530,4530,4530,200
20230728,141800,1482309625,4545,4545,4545,4545,0
20230728,141700,1482309625,4545,4545,4545,4545,850
20230728,141600,1478446375,4555,4555,4555,4555,451
20230728,141500,1476392070,4555,4525,4555,4525,151
20230728,141400,1475708765,4560,4540,4560,4515,7700
20230728,141300,1440649290,4540,4540,4540,4540,0
20230728,141200,1440649290,4540,4540,4540,4540,1
20230728,141100,1440644750,4525,4525,4525,4525,202
20230728,141000,1439730700,4530,4530,4530,4530,9
20230728,140900,1439689930,4530,4530,4530,4530,1
20230728,140800,1439685400,4540,4535,4540,4535,2377
20230728,140700,1428893895,4535,4535,4535,4535,500
20230728,140600,1426626395,4535,4535,4535,4535,5
20230728,140500,1426603720,4535,4525,4535,4520,200
20230728,140400,1425699680,4515,4530,4530,4515,3070
20230728,140300,1411835700,4530,4540,4540,4530,39
20230728,140200,1411658940,4540,4540,4540,4540,1101
20230728,140100,1406660400,4540,4540,4540,4540,287
20230728,140000,1405357420,4545,4545,4545,4545,0
20230728,135900,1405357420,4545,4545,4545,4545,1
20230728,135800,1405352875,4545,4540,4545,4515,1734
20230728,135700,1397514545,4545,4545,4545,4545,1
20230728,135600,1397510000,4545,4545,4545,4545,0
20230728,135500,1397510000,4545,4550,4550,4545,14
20230728,135400,1397446350,4560,4560,4560,4560,0
20230728,135300,1397446350,4560,4560,4560,4560,0
20230728,135200,1397446350,4560,4560,4560,4560,0
20230728,135100,1397446350,4560,4560,4560,4560,0
20230728,135000,1397446350,4560,4560,4560,4560,0
20230728,134900,1397446350,4560,4560,4560,4560,0
20230728,134800,1397446350,4560,4525,4560,4525,2704
20230728,134700,1385139570,4550,4550,4550,4550,3
20230728,134600,1385125920,4555,4555,4555,4555,0
20230728,134500,1385125920,4555,4525,4555,4525,101
20230728,134400,1384668865,4525,4550,4550,4525,501
20230728,134300,1382389340,4550,4550,4550,4550,4
20230728,134200,1382371140,4540,4540,4540,4540,2819
20230728,134100,1369572880,4555,4555,4555,4555,3
20230728,134000,1369559215,4555,4560,4560,4555,10
20230728,133900,1369513660,4560,4560,4560,4560,0
20230728,133800,1369513660,4560,4560,4560,4560,0
20230728,133700,1369513660,4560,4555,4560,4540,1103
20230728,133600,1364492495,4560,4560,4560,4560,576
20230728,133500,1361865935,4555,4555,4555,4555,136
20230728,133400,1361246455,4550,4550,4550,4550,270
20230728,133300,1360017955,4555,4540,4555,4540,2469
20230728,133200,1348808590,4540,4540,4540,4540,466
20230728,133100,1346692950,4545,4550,4550,4545,1348
20230728,133000,1340565550,4545,4545,4545,4545,0
20230728,132900,1340565550,4545,4550,4550,4545,25
20230728,132800,1340451825,4550,4550,4550,4550,756
20230728,132700,1337012025,4555,4555,4555,4555,30
20230728,132600,1336875375,4555,4555,4555,4550,1002
20230728,132500,1332311270,4555,4555,4555,4555,11
20230728,132400,1332261165,4555,4550,4555,4550,2
20230728,132300,1332252060,4555,4555,4555,4555,0
20230728,132200,1332252060,4555,4540,4555,4540,839
20230728,132100,1328432500,4540,4540,4550,4535,5941
20230728,132000,1301433225,4535,4525,4535,4515,2626
20230728,131900,1289557100,4525,4525,4525,4525,193
20230728,131800,1288683775,4530,4525,4530,4525,838
20230728,131700,1284890625,4525,4525,4525,4525,0
20230728,131600,1284890625,4525,4525,4525,4525,400
20230728,131500,1283080625,4530,4530,4530,4530,0
20230728,131400,1283080625,4530,4530,4530,4530,0
20230728,131300,1283080625,4530,4530,4530,4530,0
20230728,131200,1283080625,4530,4530,4530,4530,22
20230728,131100,1282980965,4530,4530,4530,4530,625
20230728,131000,1280149715,4540,4540,4540,4540,0
20230728,130900,1280149715,4540,4530,4540,4530,58
20230728,130800,1279886920,4530,4530,4530,4530,172
20230728,130700,1279107760,4530,4530,4530,4530,301
20230728,130600,1277744230,4530,4530,4530,4530,500
20230728,130500,1275479230,4520,4525,4525,4520,127
20230728,130400,1274905185,4520,4525,4530,4520,493
20230728,130300,1272674370,4535,4535,4535,4535,1
20230728,130200,1272669835,4535,4535,4535,4535,19
20230728,130100,1272583670,4530,4530,4530,4530,302
20230728,130000,1271215610,4530,4530,4530,4530,74
20230728,125900,1270880390,4530,4530,4530,4525,2124
20230728,125800,1261267170,4530,4530,4530,4530,1100
20230728,125700,1256284170,4530,4530,4530,4530,1
20230728,125600,1256279640,4530,4530,4530,4530,200
20230728,125500,1255373640,4530,4530,4530,4530,7
20230728,125400,1255341930,4530,4530,4530,4530,0
20230728,125300,1255341930,4530,4525,4535,4525,1951
20230728,125200,1246507395,4530,4530,4530,4525,565
20230728,125100,1243950445,4535,4535,4535,4535,0
20230728,125000,1243950445,4535,4540,4540,4535,204
20230728,124900,1243024375,4540,4525,4540,4525,214
20230728,124800,1242055875,4525,4525,4525,4525,15
20230728,124700,1241988000,4530,4530,4530,4530,54
20230728,124600,1241743380,4540,4540,4550,4535,545
20230728,124500,1239271525,4540,4540,4540,4525,28
20230728,124400,1239144545,4540,4540,4540,4535,261
20230728,124300,1237960810,4545,4530,4550,4530,510
20230728,124200,1235650335,4540,4550,4550,4540,3699
20230728,124100,1218826440,4560,4555,4560,4555,132
20230728,124000,1218225020,4560,4555,4560,4555,2167
20230728,123900,1208354325,4555,4555,4555,4555,1
20230728,123800,1208349770,4560,4555,4560,4555,262
20230728,123700,1207155620,4560,4560,4560,4560,10
20230728,123600,1207110020,4560,4560,4560,4560,1
20230728,123500,1207105460,4560,4560,4560,4560,41
20230728,123400,1206918500,4560,4560,4560,4560,5
20230728,123300,1206895700,4560,4560,4560,4555,1306
20230728,123200,1200940545,4560,4560,4560,4560,40
20230728,123100,1200758145,4560,4560,4560,4560,426
20230728,123000,1198815585,4560,4555,4560,4555,520
20230728,122900,1196446885,4560,4555,4560,4555,500
20230728,122800,1194166895,4560,4560,4560,4560,52
20230728,122700,1193929775,4560,4560,4560,4545,1610
20230728,122600,1186602640,4560,4560,4560,4560,2276
20230728,122500,1176224080,4555,4550,4555,4550,347
20230728,122400,1174643995,4555,4555,4555,4555,13
20230728,122300,1174584780,4555,4550,4555,4550,3558
20230728,122200,1158393430,4550,4545,4550,4545,11
20230728,122100,1158343430,4550,4550,4550,4550,68
20230728,122000,1158034030,4550,4540,4550,4540,188
20230728,121900,1157179140,4545,4540,4545,4540,7058
20230728,121800,1125131720,4540,4540,4540,4540,1
20230728,121700,1125127180,4535,4535,4535,4535,2
20230728,121600,1125118110,4540,4540,4540,4540,1
20230728,121500,1125113570,4540,4540,4540,4540,793
20230728,121400,1121513350,4540,4540,4540,4540,0
20230728,121300,1121513350,4540,4540,4540,4540,1
20230728,121200,1121508810,4540,4540,4540,4540,0
20230728,121100,1121508810,4540,4535,4540,4535,520
20230728,121000,1119150600,4545,4545,4545,4545,0
20230728,120900,1119150600,4545,4550,4550,4540,19
20230728,120800,1119064285,4550,4550,4550,4550,682
20230728,120700,1115961185,4550,4545,4550,4520,706
20230728,120600,1112755105,4545,4530,4545,4530,13267
20230728,120500,1052546920,4530,4530,4530,4520,560
20230728,120400,1050011150,4525,4525,4525,4525,182
20230728,120300,1049187600,4525,4525,4525,4525,1150
20230728,120200,1043983850,4525,4520,4525,4520,61
20230728,120100,1043707975,4520,4520,4520,4520,149
20230728,120000,1043034495,4520,4520,4520,4520,33
20230728,115900,1042885335,4520,4520,4520,4520,0
20230728,115800,1042885335,4520,4515,4520,4515,851
20230728,115700,1039042555,4510,4515,4515,4510,2374
20230728,115600,1028333935,4525,4525,4525,4525,0
20230728,115500,1028333935,4525,4525,4525,4525,0
20230728,115400,1028333935,4525,4505,4525,4505,300
20230728,115300,1026977920,4525,4505,4525,4505,109
20230728,115200,1026486855,4505,4505,4505,4505,0
20230728,115100,1026486855,4505,4505,4505,4505,0
20230728,115000,1026486855,4505,4505,4505,4505,0
20230728,114900,1026486855,4505,4505,4505,4505,10
20230728,114800,1026441805,4505,4505,4505,4505,100
20230728,114700,1025991305,4505,4505,4505,4505,0
20230728,114600,1025991305,4505,4520,4520,4505,530
20230728,114500,1023599560,4520,4520,4520,4520,50
20230728,114400,1023373560,4525,4520,4525,4520,2
20230728,114300,1023364515,4520,4515,4520,4515,440
20230728,114200,1021375735,4515,4520,4520,4515,360
20230728,114100,1019748540,4515,4515,4515,4515,0
20230728,114000,1019748540,4515,4515,4515,4515,10
20230728,113900,1019703390,4520,4520,4520,4520,100
20230728,113800,1019251390,4515,4515,4515,4515,700
20230728,113700,1016090890,4515,4520,4520,4515,3594
20230728,113600,999847825,4525,4520,4530,4520,98
20230728,113500,999404835,4530,4530,4530,4530,1
20230728,113400,999400305,4530,4530,4530,4530,21
20230728,113300,999305175,4520,4520,4520,4520,0
20230728,113200,999305175,4520,4520,4520,4520,100
20230728,113100,998853175,4535,4535,4535,4535,0
20230728,113000,998853175,4535,4535,4535,4535,33
20230728,112900,998703520,4535,4530,4535,4530,954
20230728,112800,994381885,4530,4510,4530,4505,21
20230728,112700,994286800,4525,4515,4525,4515,2552
20230728,112600,982743350,4515,4515,4515,4515,246
20230728,112500,981632660,4515,4515,4515,4515,0
20230728,112400,981632660,4515,4515,4520,4515,516
20230728,112300,979300350,4520,4520,4520,4520,196
20230728,112200,978414430,4515,4515,4520,4515,158
20230728,112100,977700280,4520,4500,4520,4500,98
20230728,112000,977259240,4500,4515,4515,4500,300
20230728,111900,975908580,4515,4515,4515,4515,52
20230728,111800,975673800,4515,4515,4515,4515,257
20230728,111700,974513445,4520,4520,4520,4520,6
20230728,111600,974486325,4520,4520,4520,4520,13
20230728,111500,974427565,4520,4520,4520,4520,1
20230728,111400,974423045,4520,4520,4520,4520,9
20230728,111300,974382365,4505,4505,4505,4505,0
20230728,111200,974382365,4505,4505,4505,4505,20
20230728,111100,974292265,4500,4520,4520,4500,1254
20230728,111000,968646665,4500,4500,4500,4500,5
20230728,110900,968624165,4500,4500,4500,4500,103
20230728,110800,968160665,4500,4500,4500,4500,1
20230728,110700,968156165,4525,4525,4525,4525,382
20230728,110600,966427615,4525,4500,4525,4500,92
20230728,110500,966013340,4500,4500,4500,4495,1511
20230728,110400,959219180,4510,4500,4510,4500,447
20230728,110300,957206670,4500,4495,4500,4495,1946
20230728,110200,948452970,4495,4495,4495,4490,74
20230728,110100,948120345,4495,4495,4495,4495,0
20230728,110000,948120345,4495,4495,4495,4495,60
20230728,105900,947850645,4525,4520,4525,4495,539
20230728,105800,945427405,4525,4495,4525,4495,548
20230728,105700,942963370,4480,4480,4480,4480,12
20230728,105600,942909610,4475,4490,4490,4475,106
20230728,105500,942435245,4475,4490,4495,4475,92
20230728,105400,942022180,4475,4485,4485,4475,1043
20230728,105300,937354295,4485,4495,4495,4485,1347
20230728,105200,931307345,4500,4490,4500,4490,240
20230728,105100,930229695,4490,4490,4500,4490,236
20230728,105000,929169055,4490,4495,4500,4490,78
20230728,104900,928818465,4490,4500,4500,4490,461
20230728,104800,926747765,4500,4505,4505,4500,1527
20230728,104700,919873875,4510,4510,4510,4510,50
20230728,104600,919648375,4510,4510,4510,4510,129
20230728,104500,919066585,4510,4515,4515,4510,126
20230728,104400,918497825,4515,4510,4515,4510,555
20230728,104300,915993500,4510,4530,4530,4510,57
20230728,104200,915736390,4530,4510,4530,4510,339
20230728,104100,914207440,4510,4510,4510,4510,0
20230728,104000,914207440,4510,4510,4510,4510,64
20230728,103900,913918800,4510,4510,4510,4510,458
20230728,103800,911853220,4530,4530,4530,4530,0
20230728,103700,911853220,4530,4530,4530,4530,400
20230728,103600,910041220,4530,4520,4535,4520,124
20230728,103500,909479320,4520,4510,4520,4510,266
20230728,103400,908278105,4525,4525,4525,4510,1469
20230728,103300,901646510,4525,4525,4525,4525,4
20230728,103200,901628410,4525,4530,4530,4525,221
20230728,103100,900627285,4525,4515,4525,4515,428
20230728,103000,898693825,4515,4535,4535,4510,134
20230728,102900,898088805,4515,4520,4520,4510,14
20230728,102800,898025615,4540,4515,4540,4515,1367
20230728,102700,891840090,4515,4515,4515,4515,233
20230728,102600,890788095,4515,4515,4515,4515,0
20230728,102500,890788095,4515,4515,4515,4515,1
20230728,102400,890783580,4515,4525,4535,4510,1348
20230728,102300,884693300,4525,4525,4530,4525,249
20230728,102200,883566375,4525,4530,4535,4525,2209
20230728,102100,873567905,4530,4520,4530,4520,2903
20230728,102000,860419230,4525,4525,4525,4525,934
20230728,101900,856192880,4525,4520,4525,4520,511
20230728,101800,853880620,4510,4510,4510,4510,70
20230728,101700,853564920,4510,4510,4510,4510,0
20230728,101600,853564920,4510,4510,4510,4510,1949
20230728,101500,844774930,4505,4510,4510,4505,270
20230728,101400,843557785,4510,4510,4510,4500,480
20230728,101300,841395790,4500,4505,4530,4500,285
20230728,101200,840106045,4525,4535,4535,4525,3671
20230728,101100,823481280,4535,4500,4535,4500,5253
20230728,101000,799738300,4510,4505,4510,4500,762
20230728,100900,796307065,4510,4510,4510,4500,2015
20230728,100800,787235540,4510,4510,4510,4505,1013
20230728,100700,782666920,4520,4510,4520,4510,309
20230728,100600,781273240,4510,4520,4525,4510,1590
20230728,100500,774081460,4520,4520,4520,4520,3
20230728,100400,774067900,4525,4525,4525,4525,49
20230728,100300,773846175,4525,4525,4525,4525,873
20230728,100200,769895850,4515,4515,4530,4515,1941
20230728,100100,761120610,4515,4500,4520,4500,36
20230728,100000,760958400,4490,4500,4520,4490,3078
20230728,095900,747089085,4485,4485,4485,4485,144
20230728,095800,746443245,4485,4485,4485,4485,261
20230728,095700,745272660,4485,4490,4490,4485,1048
20230728,095600,740567330,4490,4490,4500,4490,108
20230728,095500,740081720,4490,4490,4490,4490,40
20230728,095400,739902120,4490,4490,4490,4490,2
20230728,095300,739893140,4490,4485,4500,4485,5560
20230728,095200,714905075,4470,4480,4480,4470,104
20230728,095100,714439175,4485,4485,4485,4485,132
20230728,095000,713847155,4460,4470,4485,4460,1286
20230728,094900,708097205,4465,4470,4470,4465,245
20230728,094800,707002645,4465,4460,4465,4460,1252
20230728,094700,701418650,4460,4460,4460,4460,2217
20230728,094600,691530830,4460,4490,4490,4460,2806
20230728,094500,679002165,4485,4475,4485,4470,841
20230728,094400,675241515,4475,4490,4490,4475,31
20230728,094300,675102445,4490,4475,4490,4475,341
20230728,094200,673576345,4480,4485,4485,4480,1455
20230728,094100,667057230,4485,4485,4485,4485,339
20230728,094000,665536815,4485,4475,4485,4475,348
20230728,093900,663979435,4495,4495,4495,4490,606
20230728,093800,661255520,4495,4475,4495,4475,462
20230728,093700,659180450,4490,4490,4495,4490,635
20230728,093600,656329275,4470,4460,4475,4460,2041
20230728,093500,647218910,4455,4465,4465,4455,2265
20230728,093400,637113510,4465,4460,4465,4460,1901
20230728,093300,628630255,4460,4470,4485,4460,3630
20230728,093200,612420280,4475,4490,4490,4475,1969
20230728,093100,603604190,4490,4495,4500,4490,3253
20230728,093000,588990825,4495,4500,4500,4480,664
20230728,092900,586009440,4500,4475,4500,4475,1448
20230728,092800,579506490,4490,4470,4490,4470,992
20230728,092700,575052830,4470,4470,4470,4465,6325
20230728,092600,546783165,4480,4485,4500,4470,1416
20230728,092500,540440450,4500,4505,4505,4500,656
20230728,092400,537488325,4505,4505,4505,4505,30
20230728,092300,537353175,4515,4520,4525,4515,2843
20230728,092200,524495605,4525,4525,4525,4520,2099
20230728,092100,514997635,4525,4510,4525,4500,7317
20230728,092000,481987810,4510,4500,4510,4490,3928
20230728,091900,464318700,4495,4495,4500,4475,1718
20230728,091800,456598725,4495,4500,4500,4495,3489
20230728,091700,440898480,4500,4455,4500,4455,7692
20230728,091600,406574315,4455,4475,4475,4455,1368
20230728,091500,400475015,4470,4475,4475,4470,386
20230728,091400,398748540,4470,4495,4495,4470,407
20230728,091300,396922310,4485,4490,4490,4470,5754
20230728,091200,371185910,4500,4480,4500,4470,4661
20230728,091100,350288660,4455,4480,4485,4455,4217
20230728,091000,331500885,4480,4500,4500,4455,2008
20230728,090900,322531145,4500,4500,4500,4500,456
20230728,090800,320479145,4500,4475,4500,4475,5006
20230728,090700,298072370,4505,4500,4505,4475,2776
20230728,090600,285626870,4475,4445,4485,4445,8205
20230728,090500,249080080,4430,4460,4480,4430,13434
20230728,090400,189363050,4460,4470,4470,4460,793
20230728,090300,185823055,4480,4500,4510,4470,3795
20230728,090200,168813325,4510,4545,4545,4495,8012
20230728,090100,132543330,4540,4560,4590,4535,12724
20230728,090000,74606280,4560,4465,4560,4465,16581