KissMeData/011300/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185100,2048106405,2500,2500,2500,2500,8381
20230728,185000,2048106405,2500,2500,2500,2500,0
20230728,184900,2048106405,2500,2500,2500,2500,0
20230728,184800,2048106405,2500,2500,2500,2500,0
20230728,184700,2048106405,2500,2500,2500,2500,0
20230728,184600,2048106405,2500,2500,2500,2500,0
20230728,184500,2048106405,2500,2500,2500,2500,0
20230728,184400,2048106405,2500,2500,2500,2500,0
20230728,184300,2048106405,2500,2500,2500,2500,0
20230728,184200,2048106405,2500,2500,2500,2500,0
20230728,184100,2048106405,2500,2500,2500,2500,0
20230728,184000,2048106405,2500,2500,2500,2500,0
20230728,183900,2048106405,2500,2500,2500,2500,0
20230728,183800,2048106405,2500,2500,2500,2500,0
20230728,183700,2048106405,2500,2500,2500,2500,0
20230728,183600,2048106405,2500,2500,2500,2500,0
20230728,183500,2048106405,2500,2500,2500,2500,0
20230728,183400,2048106405,2500,2500,2500,2500,0
20230728,183300,2048106405,2500,2500,2500,2500,0
20230728,183200,2048106405,2500,2500,2500,2500,0
20230728,183100,2048106405,2500,2500,2500,2500,0
20230728,183000,2048106405,2500,2500,2500,2500,0
20230728,182900,2048106405,2500,2500,2500,2500,0
20230728,182800,2048106405,2500,2500,2500,2500,0
20230728,182700,2048106405,2500,2500,2500,2500,0
20230728,182600,2048106405,2500,2500,2500,2500,0
20230728,182500,2048106405,2500,2500,2500,2500,0
20230728,182400,2048106405,2500,2500,2500,2500,0
20230728,182300,2048106405,2500,2500,2500,2500,0
20230728,182200,2048106405,2500,2500,2500,2500,0
20230728,182100,2048106405,2500,2500,2500,2500,8381
20230728,182000,2048106405,2500,2500,2500,2500,0
20230728,181900,2048106405,2500,2500,2500,2500,0
20230728,181800,2048106405,2500,2500,2500,2500,0
20230728,181700,2048106405,2500,2500,2500,2500,0
20230728,181600,2048106405,2500,2500,2500,2500,0
20230728,181500,2048106405,2500,2500,2500,2500,0
20230728,181400,2048106405,2500,2500,2500,2500,0
20230728,181300,2048106405,2500,2500,2500,2500,0
20230728,181200,2048106405,2500,2500,2500,2500,0
20230728,181100,2048106405,2500,2500,2500,2500,0
20230728,181000,2048106405,2500,2500,2500,2500,0
20230728,180900,2048106405,2500,2500,2500,2500,0
20230728,180800,2048106405,2500,2500,2500,2500,0
20230728,180700,2048106405,2500,2500,2500,2500,0
20230728,180600,2048106405,2500,2500,2500,2500,0
20230728,180500,2048106405,2500,2500,2500,2500,0
20230728,180400,2048106405,2500,2500,2500,2500,0
20230728,180300,2048106405,2500,2500,2500,2500,0
20230728,180200,2048106405,2500,2500,2500,2500,0
20230728,180100,2048106405,2500,2500,2500,2500,0
20230728,180000,2048106405,2500,2500,2500,2500,0
20230728,175900,2048106405,2500,2500,2500,2500,0
20230728,175800,2048106405,2500,2500,2500,2500,0
20230728,175700,2048106405,2500,2500,2500,2500,0
20230728,175600,2048106405,2500,2500,2500,2500,0
20230728,175500,2048106405,2500,2500,2500,2500,0
20230728,175400,2048106405,2500,2500,2500,2500,0
20230728,175300,2048106405,2500,2500,2500,2500,0
20230728,175200,2048106405,2500,2500,2500,2500,0
20230728,175100,2048106405,2500,2500,2500,2500,8381
20230728,175000,2048106405,2500,2500,2500,2500,0
20230728,174900,2048106405,2500,2500,2500,2500,0
20230728,174800,2048106405,2500,2500,2500,2500,0
20230728,174700,2048106405,2500,2500,2500,2500,0
20230728,174600,2048106405,2500,2500,2500,2500,0
20230728,174500,2048106405,2500,2500,2500,2500,0
20230728,174400,2048106405,2500,2500,2500,2500,0
20230728,174300,2048106405,2500,2500,2500,2500,0
20230728,174200,2048106405,2500,2500,2500,2500,0
20230728,174100,2048106405,2500,2500,2500,2500,0
20230728,174000,2048106405,2500,2500,2500,2500,0
20230728,173900,2048106405,2500,2500,2500,2500,0
20230728,173800,2048106405,2500,2500,2500,2500,0
20230728,173700,2048106405,2500,2500,2500,2500,0
20230728,173600,2048106405,2500,2500,2500,2500,0
20230728,173500,2048106405,2500,2500,2500,2500,0
20230728,173400,2048106405,2500,2500,2500,2500,0
20230728,173300,2048106405,2500,2500,2500,2500,0
20230728,173200,2048106405,2500,2500,2500,2500,0
20230728,173100,2048106405,2500,2500,2500,2500,0
20230728,173000,2048106405,2500,2500,2500,2500,0
20230728,172900,2048106405,2500,2500,2500,2500,0
20230728,172800,2048106405,2500,2500,2500,2500,0
20230728,172700,2048106405,2500,2500,2500,2500,0
20230728,172600,2048106405,2500,2500,2500,2500,0
20230728,172500,2048106405,2500,2500,2500,2500,0
20230728,172400,2048106405,2500,2500,2500,2500,0
20230728,172300,2048106405,2500,2500,2500,2500,0
20230728,172200,2048106405,2500,2500,2500,2500,0
20230728,172100,2048106405,2500,2500,2500,2500,8381
20230728,172000,2048106405,2500,2500,2500,2500,0
20230728,171900,2048106405,2500,2500,2500,2500,0
20230728,171800,2048106405,2500,2500,2500,2500,0
20230728,171700,2048106405,2500,2500,2500,2500,0
20230728,171600,2048106405,2500,2500,2500,2500,0
20230728,171500,2048106405,2500,2500,2500,2500,0
20230728,171400,2048106405,2500,2500,2500,2500,0
20230728,171300,2048106405,2500,2500,2500,2500,0
20230728,171200,2048106405,2500,2500,2500,2500,0
20230728,171100,2048106405,2500,2500,2500,2500,0
20230728,171000,2048106405,2500,2500,2500,2500,0
20230728,170900,2048106405,2500,2500,2500,2500,0
20230728,170800,2048106405,2500,2500,2500,2500,0
20230728,170700,2048106405,2500,2500,2500,2500,0
20230728,170600,2048106405,2500,2500,2500,2500,0
20230728,170500,2048106405,2500,2500,2500,2500,0
20230728,170400,2048106405,2500,2500,2500,2500,0
20230728,170300,2048106405,2500,2500,2500,2500,0
20230728,170200,2048106405,2500,2500,2500,2500,0
20230728,170100,2048106405,2500,2500,2500,2500,0
20230728,170000,2048106405,2500,2500,2500,2500,0
20230728,165900,2048106405,2500,2500,2500,2500,0
20230728,165800,2048106405,2500,2500,2500,2500,0
20230728,165700,2048106405,2500,2500,2500,2500,0
20230728,165600,2048106405,2500,2500,2500,2500,0
20230728,165500,2048106405,2500,2500,2500,2500,0
20230728,165400,2048106405,2500,2500,2500,2500,0
20230728,165300,2048106405,2500,2500,2500,2500,0
20230728,165200,2048106405,2500,2500,2500,2500,0
20230728,165100,2048106405,2500,2500,2500,2500,8381
20230728,165000,2048106405,2500,2500,2500,2500,0
20230728,164900,2048106405,2500,2500,2500,2500,0
20230728,164800,2048106405,2500,2500,2500,2500,0
20230728,164700,2048106405,2500,2500,2500,2500,0
20230728,164600,2048106405,2500,2500,2500,2500,0
20230728,164500,2048106405,2500,2500,2500,2500,0
20230728,164400,2048106405,2500,2500,2500,2500,0
20230728,164300,2048106405,2500,2500,2500,2500,0
20230728,164200,2048106405,2500,2500,2500,2500,0
20230728,164100,2048106405,2500,2500,2500,2500,0
20230728,164000,2048106405,2500,2500,2500,2500,0
20230728,163900,2048106405,2500,2500,2500,2500,0
20230728,163800,2048106405,2500,2500,2500,2500,0
20230728,163700,2048106405,2500,2500,2500,2500,0
20230728,163600,2048106405,2500,2500,2500,2500,0
20230728,163500,2048106405,2500,2500,2500,2500,0
20230728,163400,2048106405,2500,2500,2500,2500,0
20230728,163300,2048106405,2500,2500,2500,2500,0
20230728,163200,2048106405,2500,2500,2500,2500,0
20230728,163100,2048106405,2500,2500,2500,2500,0
20230728,163000,2048106405,2500,2500,2500,2500,0
20230728,162900,2048106405,2500,2500,2500,2500,0
20230728,162800,2048106405,2500,2500,2500,2500,0
20230728,162700,2048106405,2500,2500,2500,2500,0
20230728,162600,2048106405,2500,2500,2500,2500,0
20230728,162500,2048106405,2500,2500,2500,2500,0
20230728,162400,2048106405,2500,2500,2500,2500,0
20230728,162300,2048106405,2500,2500,2500,2500,0
20230728,162200,2048106405,2500,2500,2500,2500,0
20230728,162100,2048106405,2500,2500,2500,2500,8381
20230728,162000,2048106405,2500,2500,2500,2500,0
20230728,161900,2048106405,2500,2500,2500,2500,0
20230728,161800,2048106405,2500,2500,2500,2500,0
20230728,161700,2048106405,2500,2500,2500,2500,0
20230728,161600,2048106405,2500,2500,2500,2500,0
20230728,161500,2048106405,2500,2500,2500,2500,0
20230728,161400,2048106405,2500,2500,2500,2500,0
20230728,161300,2048106405,2500,2500,2500,2500,0
20230728,161200,2048106405,2500,2500,2500,2500,0
20230728,161100,2048106405,2500,2500,2500,2500,0
20230728,161000,2048106405,2500,2500,2500,2500,0
20230728,160900,2048106405,2500,2500,2500,2500,0
20230728,160800,2048106405,2500,2500,2500,2500,0
20230728,160700,2048106405,2500,2500,2500,2500,0
20230728,160600,2048106405,2500,2500,2500,2500,0
20230728,160500,2048106405,2500,2500,2500,2500,0
20230728,160400,2048106405,2500,2500,2500,2500,0
20230728,160300,2048106405,2500,2500,2500,2500,0
20230728,160200,2048106405,2500,2500,2500,2500,0
20230728,160100,2048106405,2500,2500,2500,2500,0
20230728,160000,2048106405,2500,2500,2500,2500,0
20230728,155900,2048106405,2500,2500,2500,2500,0
20230728,155800,2048106405,2500,2500,2500,2500,0
20230728,155700,2048106405,2500,2500,2500,2500,0
20230728,155600,2048106405,2500,2500,2500,2500,0
20230728,155500,2048106405,2500,2500,2500,2500,0
20230728,155400,2048106405,2500,2500,2500,2500,0
20230728,155300,2048106405,2500,2500,2500,2500,0
20230728,155200,2048106405,2500,2500,2500,2500,0
20230728,155100,2048106405,2500,2500,2500,2500,8381
20230728,155000,2048106405,2500,2500,2500,2500,0
20230728,154900,2048106405,2500,2500,2500,2500,0
20230728,154800,2048106405,2500,2500,2500,2500,0
20230728,154700,2048106405,2500,2500,2500,2500,0
20230728,154600,2048106405,2500,2500,2500,2500,0
20230728,154500,2048106405,2500,2500,2500,2500,0
20230728,154400,2048106405,2500,2500,2500,2500,0
20230728,154300,2048106405,2500,2500,2500,2500,0
20230728,154200,2048106405,2500,2500,2500,2500,0
20230728,154100,2048106405,2500,2500,2500,2500,0
20230728,154000,2048106405,2500,2500,2500,2500,0
20230728,153900,2048106405,2500,2500,2500,2500,0
20230728,153800,2048106405,2500,2500,2500,2500,0
20230728,153700,2048106405,2500,2500,2500,2500,0
20230728,153600,2048106405,2500,2500,2500,2500,0
20230728,153500,2048106405,2500,2500,2500,2500,0
20230728,153400,2048106405,2500,2500,2500,2500,0
20230728,153300,2048106405,2500,2500,2500,2500,0
20230728,153200,2048106405,2500,2500,2500,2500,0
20230728,153100,2048106405,2500,2500,2500,2500,0
20230728,153000,2048106405,2500,2500,2500,2500,8381
20230728,152900,2027153905,2495,2495,2495,2495,0
20230728,152800,2027153905,2495,2495,2495,2495,0
20230728,152700,2027153905,2495,2495,2495,2495,0
20230728,152600,2027153905,2495,2495,2495,2495,0
20230728,152500,2027153905,2495,2495,2495,2495,0
20230728,152400,2027153905,2495,2495,2495,2495,0
20230728,152300,2027153905,2495,2495,2495,2495,0
20230728,152200,2027153905,2495,2495,2495,2495,0
20230728,152100,2027153905,2495,2495,2495,2495,0
20230728,152000,2027153905,2495,2495,2495,2495,0
20230728,151900,2027153905,2495,2495,2495,2490,7488
20230728,151800,2008473780,2500,2490,2500,2490,834
20230728,151700,2006392450,2495,2495,2495,2495,3260
20230728,151600,1998258750,2490,2495,2495,2490,9
20230728,151500,1998236315,2490,2490,2490,2490,0
20230728,151400,1998236315,2490,2495,2495,2490,2093
20230728,151300,1993014530,2490,2490,2490,2490,500
20230728,151200,1991769530,2495,2495,2500,2495,897
20230728,151100,1989531510,2495,2495,2495,2495,0
20230728,151000,1989531510,2495,2495,2495,2495,346
20230728,150900,1988668240,2495,2500,2500,2495,300
20230728,150800,1987918740,2500,2490,2500,2490,2200
20230728,150700,1982422600,2490,2490,2490,2490,0
20230728,150600,1982422600,2490,2490,2490,2490,800
20230728,150500,1980430600,2490,2495,2495,2490,398
20230728,150400,1979438090,2490,2490,2490,2490,18
20230728,150300,1979393270,2490,2490,2490,2490,32
20230728,150200,1979313590,2490,2490,2490,2490,4135
20230728,150100,1969017440,2490,2495,2495,2490,3537
20230728,150000,1960208310,2490,2490,2490,2490,250
20230728,145900,1959585810,2490,2490,2490,2490,0
20230728,145800,1959585810,2490,2490,2490,2490,23
20230728,145700,1959528540,2490,2485,2490,2485,3050
20230728,145600,1951941945,2480,2480,2480,2480,0
20230728,145500,1951941945,2480,2485,2485,2480,3199
20230728,145400,1943992790,2485,2480,2485,2480,101
20230728,145300,1943742305,2485,2485,2485,2485,4
20230728,145200,1943732365,2485,2480,2485,2480,1008
20230728,145100,1941232485,2485,2480,2485,2480,3497
20230728,145000,1932549925,2480,2480,2480,2480,0
20230728,144900,1932549925,2480,2480,2485,2475,1494
20230728,144800,1928844235,2485,2485,2485,2485,1
20230728,144700,1928841750,2480,2480,2480,2480,1376
20230728,144600,1925429270,2485,2485,2485,2485,0
20230728,144500,1925429270,2485,2485,2485,2485,1
20230728,144400,1925426785,2475,2475,2475,2475,964
20230728,144300,1923040885,2485,2485,2485,2485,0
20230728,144200,1923040885,2485,2480,2485,2480,1000
20230728,144100,1920558785,2485,2485,2485,2480,203
20230728,144000,1920054335,2485,2485,2485,2485,3
20230728,143900,1920046880,2480,2475,2490,2475,441
20230728,143800,1918955360,2490,2490,2490,2490,0
20230728,143700,1918955360,2490,2490,2490,2490,1
20230728,143600,1918952870,2485,2470,2490,2470,6621
20230728,143500,1902508800,2470,2470,2470,2460,87
20230728,143400,1902294400,2470,2465,2470,2460,5644
20230728,143300,1888409800,2460,2460,2460,2460,8274
20230728,143200,1868055760,2460,2465,2465,2460,1790
20230728,143100,1863643425,2465,2465,2465,2465,1103
20230728,143000,1860924530,2465,2470,2470,2465,4730
20230728,142900,1849263735,2470,2470,2470,2470,6162
20230728,142800,1834043595,2475,2480,2480,2475,20189
20230728,142700,1784023250,2480,2480,2480,2480,0
20230728,142600,1784023250,2480,2480,2480,2480,101
20230728,142500,1783772770,2480,2480,2480,2480,2221
20230728,142400,1778264690,2480,2480,2480,2480,770
20230728,142300,1776355090,2480,2480,2480,2480,900
20230728,142200,1774123090,2485,2485,2485,2485,1245
20230728,142100,1771029265,2485,2485,2485,2485,0
20230728,142000,1771029265,2485,2485,2485,2485,0
20230728,141900,1771029265,2485,2485,2485,2485,1000
20230728,141800,1768544265,2490,2490,2490,2490,50
20230728,141700,1768419765,2485,2485,2485,2485,528
20230728,141600,1767107685,2485,2485,2485,2485,1
20230728,141500,1767105200,2485,2490,2490,2485,4446
20230728,141400,1756054365,2490,2495,2500,2490,3021
20230728,141300,1748528495,2495,2495,2495,2495,0
20230728,141200,1748528495,2495,2495,2495,2495,657
20230728,141100,1746889280,2495,2495,2495,2495,0
20230728,141000,1746889280,2495,2495,2495,2495,0
20230728,140900,1746889280,2495,2495,2495,2495,881
20230728,140800,1744691185,2495,2495,2495,2495,1242
20230728,140700,1741592395,2495,2495,2495,2495,0
20230728,140600,1741592395,2495,2495,2495,2495,0
20230728,140500,1741592395,2495,2495,2495,2495,0
20230728,140400,1741592395,2495,2495,2495,2495,1773
20230728,140300,1737168760,2500,2505,2510,2500,6047
20230728,140200,1722048325,2515,2515,2515,2515,0
20230728,140100,1722048325,2515,2515,2515,2515,102
20230728,140000,1721791795,2515,2510,2515,2505,2449
20230728,135900,1715656690,2510,2510,2510,2510,1133
20230728,135800,1712812860,2515,2515,2515,2515,10
20230728,135700,1712787710,2510,2510,2510,2510,0
20230728,135600,1712787710,2510,2510,2510,2510,0
20230728,135500,1712787710,2510,2510,2510,2510,580
20230728,135400,1711331910,2505,2510,2515,2505,8151
20230728,135300,1690846530,2510,2510,2510,2510,41
20230728,135200,1690743620,2510,2510,2510,2510,484
20230728,135100,1689528780,2510,2510,2510,2510,1986
20230728,135000,1684543920,2505,2505,2505,2505,16
20230728,134900,1684503840,2505,2505,2505,2505,100
20230728,134800,1684253340,2505,2505,2505,2505,554
20230728,134700,1682865570,2500,2500,2500,2500,0
20230728,134600,1682865570,2500,2500,2500,2500,50
20230728,134500,1682740570,2500,2500,2500,2500,7
20230728,134400,1682723070,2505,2505,2505,2505,1032
20230728,134300,1680137910,2505,2505,2505,2505,0
20230728,134200,1680137910,2505,2505,2505,2505,500
20230728,134100,1678885410,2500,2500,2500,2500,349
20230728,134000,1678012910,2500,2500,2500,2500,0
20230728,133900,1678012910,2500,2500,2500,2500,0
20230728,133800,1678012910,2500,2500,2500,2500,0
20230728,133700,1678012910,2500,2500,2500,2500,0
20230728,133600,1678012910,2500,2500,2500,2500,400
20230728,133500,1677012910,2495,2495,2495,2495,0
20230728,133400,1677012910,2495,2500,2500,2495,709
20230728,133300,1675241455,2495,2495,2495,2495,0
20230728,133200,1675241455,2495,2495,2495,2495,18
20230728,133100,1675196545,2495,2495,2495,2495,1504
20230728,133000,1671444065,2490,2490,2490,2490,37
20230728,132900,1671351935,2490,2490,2490,2490,0
20230728,132800,1671351935,2490,2490,2490,2490,945
20230728,132700,1668998885,2495,2495,2495,2495,0
20230728,132600,1668998885,2495,2495,2495,2495,231
20230728,132500,1668422540,2490,2490,2490,2490,0
20230728,132400,1668422540,2490,2490,2490,2490,1160
20230728,132300,1665534140,2485,2490,2490,2485,1350
20230728,132200,1662173640,2485,2490,2490,2485,484
20230728,132100,1660968485,2485,2485,2485,2485,0
20230728,132000,1660968485,2485,2490,2490,2485,2131
20230728,131900,1655671150,2490,2490,2490,2490,1
20230728,131800,1655668660,2495,2490,2495,2490,10
20230728,131700,1655643740,2495,2495,2495,2495,461
20230728,131600,1654493545,2485,2495,2495,2485,5106
20230728,131500,1641803475,2500,2485,2500,2485,1377
20230728,131400,1638375800,2490,2490,2500,2490,1169
20230728,131300,1635464975,2490,2495,2495,2490,501
20230728,131200,1634217480,2490,2490,2490,2490,2700
20230728,131100,1627494480,2490,2490,2490,2490,503
20230728,131000,1626242010,2490,2490,2490,2490,500
20230728,130900,1624997010,2490,2490,2490,2490,1
20230728,130800,1624994520,2495,2495,2495,2495,168
20230728,130700,1624575360,2495,2495,2495,2495,357
20230728,130600,1623684645,2500,2500,2500,2500,0
20230728,130500,1623684645,2500,2500,2500,2500,0
20230728,130400,1623684645,2500,2500,2500,2500,0
20230728,130300,1623684645,2500,2500,2500,2500,0
20230728,130200,1623684645,2500,2500,2500,2500,16
20230728,130100,1623644645,2500,2500,2500,2500,260
20230728,130000,1622994645,2500,2500,2500,2500,0
20230728,125900,1622994645,2500,2500,2500,2500,500
20230728,125800,1621744645,2505,2505,2505,2505,1
20230728,125700,1621742140,2490,2500,2500,2490,8103
20230728,125600,1601552430,2500,2500,2500,2500,300
20230728,125500,1600802430,2500,2500,2500,2500,1600
20230728,125400,1596802430,2500,2500,2500,2500,100
20230728,125300,1596552430,2505,2505,2505,2505,827
20230728,125200,1594480795,2505,2505,2505,2505,395
20230728,125100,1593491320,2500,2500,2500,2500,10
20230728,125000,1593466320,2505,2505,2505,2505,2
20230728,124900,1593461310,2505,2505,2505,2505,603
20230728,124800,1591950795,2505,2505,2505,2505,219
20230728,124700,1591402200,2505,2505,2505,2505,0
20230728,124600,1591402200,2505,2510,2510,2505,1058
20230728,124500,1588746660,2510,2510,2510,2510,1
20230728,124400,1588744150,2505,2505,2505,2505,80
20230728,124300,1588543750,2510,2515,2515,2510,908
20230728,124200,1586261825,2520,2520,2520,2520,905
20230728,124100,1583981225,2520,2520,2520,2520,10
20230728,124000,1583956025,2525,2525,2525,2525,0
20230728,123900,1583956025,2525,2525,2525,2520,817
20230728,123800,1581895600,2525,2520,2525,2520,20050
20230728,123700,1531323905,2515,2510,2515,2510,151
20230728,123600,1530944610,2510,2500,2510,2500,20203
20230728,123500,1480333500,2500,2500,2500,2500,55
20230728,123400,1480196000,2500,2500,2500,2500,54
20230728,123300,1480061000,2495,2500,2500,2495,204
20230728,123200,1479551530,2500,2500,2500,2495,13
20230728,123100,1479519055,2500,2500,2500,2500,1120
20230728,123000,1476719055,2505,2505,2505,2505,1
20230728,122900,1476716550,2500,2500,2500,2500,0
20230728,122800,1476716550,2500,2500,2500,2500,1000
20230728,122700,1474216550,2500,2500,2500,2500,0
20230728,122600,1474216550,2500,2500,2500,2500,1500
20230728,122500,1470466550,2500,2500,2500,2500,9
20230728,122400,1470444050,2500,2500,2500,2500,4220
20230728,122300,1459894050,2500,2500,2500,2500,0
20230728,122200,1459894050,2500,2500,2500,2500,0
20230728,122100,1459894050,2500,2500,2500,2500,550
20230728,122000,1458519050,2505,2505,2505,2505,34
20230728,121900,1458433880,2505,2505,2505,2505,0
20230728,121800,1458433880,2505,2505,2505,2505,0
20230728,121700,1458433880,2505,2505,2505,2505,0
20230728,121600,1458433880,2505,2510,2510,2505,822
20230728,121500,1456374715,2510,2500,2510,2500,3017
20230728,121400,1448820230,2500,2505,2505,2500,112
20230728,121300,1448539950,2505,2505,2505,2505,0
20230728,121200,1448539950,2505,2505,2505,2505,497
20230728,121100,1447294965,2505,2505,2505,2505,0
20230728,121000,1447294965,2505,2505,2505,2505,0
20230728,120900,1447294965,2505,2505,2505,2500,141
20230728,120800,1446942260,2505,2500,2505,2500,201
20230728,120700,1446439755,2500,2500,2500,2500,0
20230728,120600,1446439755,2500,2500,2500,2500,18
20230728,120500,1446394755,2500,2500,2500,2500,0
20230728,120400,1446394755,2500,2500,2500,2500,182
20230728,120300,1445939755,2505,2505,2505,2505,210
20230728,120200,1445413705,2505,2505,2505,2505,0
20230728,120100,1445413705,2505,2505,2505,2505,0
20230728,120000,1445413705,2505,2505,2505,2505,297
20230728,115900,1444669720,2505,2505,2505,2505,3
20230728,115800,1444662205,2495,2495,2495,2495,0
20230728,115700,1444662205,2495,2500,2500,2495,1442
20230728,115600,1441057415,2500,2500,2500,2500,0
20230728,115500,1441057415,2500,2500,2500,2500,50
20230728,115400,1440932415,2495,2495,2495,2495,1
20230728,115300,1440929920,2490,2490,2490,2490,10
20230728,115200,1440905020,2495,2495,2495,2495,100
20230728,115100,1440655520,2495,2500,2500,2495,3027
20230728,115000,1433102155,2500,2500,2500,2500,0
20230728,114900,1433102155,2500,2510,2510,2500,3151
20230728,114800,1425222355,2500,2500,2500,2500,0
20230728,114700,1425222355,2500,2500,2500,2500,0
20230728,114600,1425222355,2500,2500,2500,2500,0
20230728,114500,1425222355,2500,2500,2500,2500,0
20230728,114400,1425222355,2500,2500,2500,2500,0
20230728,114300,1425222355,2500,2500,2500,2500,810
20230728,114200,1423197355,2500,2500,2500,2500,0
20230728,114100,1423197355,2500,2500,2500,2500,550
20230728,114000,1421822355,2495,2495,2495,2495,0
20230728,113900,1421822355,2495,2495,2495,2495,100
20230728,113800,1421572855,2490,2490,2490,2490,0
20230728,113700,1421572855,2490,2490,2490,2490,1
20230728,113600,1421570365,2490,2500,2500,2490,526
20230728,113500,1420258360,2495,2495,2495,2495,0
20230728,113400,1420258360,2495,2495,2495,2495,0
20230728,113300,1420258360,2495,2495,2495,2495,48
20230728,113200,1420138600,2495,2495,2495,2495,0
20230728,113100,1420138600,2495,2495,2500,2495,264
20230728,113000,1419479840,2495,2500,2500,2495,485
20230728,112900,1418269760,2490,2495,2495,2490,700
20230728,112800,1416524935,2510,2495,2510,2495,916
20230728,112700,1414235790,2495,2500,2500,2495,1108
20230728,112600,1411470800,2510,2510,2510,2510,0
20230728,112500,1411470800,2510,2510,2510,2510,0
20230728,112400,1411470800,2510,2510,2510,2510,0
20230728,112300,1411470800,2510,2510,2510,2510,0
20230728,112200,1411470800,2510,2510,2510,2510,1
20230728,112100,1411468290,2510,2510,2510,2510,0
20230728,112000,1411468290,2510,2500,2510,2500,4712
20230728,111900,1399688280,2500,2500,2500,2500,0
20230728,111800,1399688280,2500,2500,2500,2500,0
20230728,111700,1399688280,2500,2500,2500,2500,1
20230728,111600,1399685780,2500,2500,2500,2500,288
20230728,111500,1398965780,2500,2500,2500,2500,1
20230728,111400,1398963280,2500,2500,2500,2500,240
20230728,111300,1398363280,2490,2495,2495,2490,981
20230728,111200,1395918590,2495,2495,2495,2495,10756
20230728,111100,1369082370,2495,2500,2500,2495,5177
20230728,111000,1356141115,2500,2500,2505,2500,1697
20230728,110900,1351898610,2500,2505,2505,2500,809
20230728,110800,1349873505,2510,2510,2510,2510,210
20230728,110700,1349346405,2520,2520,2520,2520,555
20230728,110600,1347947805,2520,2520,2520,2520,0
20230728,110500,1347947805,2520,2520,2520,2520,50
20230728,110400,1347821805,2505,2505,2505,2505,1573
20230728,110300,1343881440,2525,2525,2525,2525,0
20230728,110200,1343881440,2525,2525,2525,2525,1
20230728,110100,1343878915,2505,2520,2525,2505,3408
20230728,110000,1335311715,2525,2525,2525,2515,3101
20230728,105900,1327484825,2515,2525,2530,2515,2495
20230728,105800,1321196535,2520,2530,2530,2520,3710
20230728,105700,1311844550,2520,2525,2535,2520,6678
20230728,105600,1294995320,2535,2535,2540,2525,15129
20230728,105500,1256680935,2540,2535,2540,2535,4101
20230728,105400,1246265315,2540,2520,2540,2520,11326
20230728,105300,1217565535,2535,2530,2535,2520,11737
20230728,105200,1187855395,2530,2530,2530,2530,2625
20230728,105100,1181214145,2530,2530,2530,2530,4569
20230728,105000,1169654575,2530,2530,2530,2530,470
20230728,104900,1168465475,2525,2510,2525,2510,4945
20230728,104800,1155995110,2520,2510,2520,2510,42
20230728,104700,1155889390,2515,2515,2515,2515,3033
20230728,104600,1148261395,2515,2510,2515,2510,452
20230728,104500,1147125115,2515,2515,2515,2515,509
20230728,104400,1145844980,2505,2515,2515,2505,343
20230728,104300,1144984375,2520,2520,2520,2520,0
20230728,104200,1144984375,2520,2505,2520,2505,4
20230728,104100,1144974340,2505,2520,2520,2505,5474
20230728,104000,1131261955,2510,2510,2515,2510,10868
20230728,103900,1103981775,2510,2515,2515,2510,2206
20230728,103800,1098434685,2520,2515,2520,2515,3819
20230728,103700,1088814035,2515,2515,2515,2515,200
20230728,103600,1088311035,2515,2515,2515,2515,0
20230728,103500,1088311035,2515,2515,2515,2515,2
20230728,103400,1088306005,2515,2515,2515,2515,4398
20230728,103300,1077245035,2515,2515,2515,2515,16
20230728,103200,1077204795,2525,2525,2525,2525,361
20230728,103100,1076293270,2525,2530,2530,2525,705
20230728,103000,1074509645,2520,2525,2525,2520,4065
20230728,102900,1064250620,2525,2525,2525,2525,20
20230728,102800,1064200120,2530,2530,2530,2530,0
20230728,102700,1064200120,2530,2530,2530,2530,0
20230728,102600,1064200120,2530,2515,2530,2515,7005
20230728,102500,1046483395,2530,2530,2530,2530,0
20230728,102400,1046483395,2530,2520,2530,2515,1734
20230728,102300,1042121960,2515,2515,2515,2515,1142
20230728,102200,1039249830,2520,2520,2520,2520,3670
20230728,102100,1030001430,2520,2520,2520,2520,130
20230728,102000,1029673830,2520,2520,2520,2520,3870
20230728,101900,1019921430,2520,2520,2525,2520,3561
20230728,101800,1010941695,2530,2530,2530,2530,1004
20230728,101700,1008401575,2530,2535,2535,2520,77
20230728,101600,1008207375,2540,2530,2540,2530,8987
20230728,101500,985451365,2515,2535,2535,2515,1576
20230728,101400,981464115,2535,2520,2535,2520,26022
20230728,101300,915683090,2505,2515,2520,2505,7869
20230728,101200,895894715,2515,2510,2515,2500,3758
20230728,101100,886465795,2500,2500,2500,2500,500
20230728,101000,885215795,2505,2505,2505,2505,3037
20230728,100900,877608110,2505,2500,2505,2500,2907
20230728,100800,870330700,2510,2510,2510,2510,1050
20230728,100700,867695200,2515,2515,2515,2515,800
20230728,100600,865683200,2515,2525,2525,2515,5381
20230728,100500,852102105,2525,2525,2525,2525,51
20230728,100400,851973330,2525,2525,2525,2525,6925
20230728,100300,834487705,2525,2525,2525,2525,121
20230728,100200,834182180,2525,2520,2525,2500,2108
20230728,100100,828871790,2520,2515,2520,2515,2986
20230728,100000,821350320,2500,2515,2515,2500,4417
20230728,095900,810278965,2510,2520,2520,2510,1572
20230728,095800,806331675,2530,2525,2530,2525,6168
20230728,095700,790752210,2525,2520,2525,2515,4007
20230728,095600,780642550,2525,2520,2525,2520,2300
20230728,095500,774836550,2520,2520,2530,2505,2343
20230728,095400,768943245,2520,2530,2530,2520,3453
20230728,095300,760214865,2530,2515,2530,2515,23499
20230728,095200,700874880,2515,2505,2515,2505,3827
20230728,095100,691270645,2505,2510,2510,2505,5186
20230728,095000,678279215,2510,2520,2520,2510,5071
20230728,094900,665525880,2520,2515,2520,2515,6497
20230728,094800,649160130,2515,2515,2515,2515,9060
20230728,094700,626374230,2515,2510,2515,2510,2508
20230728,094600,620074680,2505,2505,2510,2505,9809
20230728,094500,595489880,2500,2505,2505,2495,5266
20230728,094400,582300390,2505,2485,2510,2485,36601
20230728,094300,490895070,2485,2485,2485,2485,1549
20230728,094200,487045805,2485,2485,2485,2485,460
20230728,094100,485902705,2485,2485,2490,2485,7867
20230728,094000,466338560,2480,2490,2490,2480,755
20230728,093900,464460810,2490,2470,2490,2470,7259
20230728,093800,446458510,2475,2475,2475,2475,50
20230728,093700,446334760,2475,2475,2475,2475,3001
20230728,093600,438907285,2475,2475,2475,2465,8850
20230728,093500,417054495,2475,2475,2475,2475,1006
20230728,093400,414564645,2475,2480,2480,2475,439
20230728,093300,413478115,2470,2475,2480,2470,1113
20230728,093200,410718980,2480,2480,2480,2480,1273
20230728,093100,407561940,2480,2475,2480,2475,13916
20230728,093000,373074425,2475,2475,2475,2475,7343
20230728,092900,354900500,2470,2470,2470,2465,2747
20230728,092800,348115510,2470,2465,2470,2465,449
20230728,092700,347008715,2465,2465,2465,2465,553
20230728,092600,345645570,2465,2465,2465,2460,4052
20230728,092500,335667400,2465,2475,2475,2465,332
20230728,092400,334846850,2475,2460,2475,2460,13807
20230728,092300,300787010,2460,2460,2460,2460,1000
20230728,092200,298327010,2460,2460,2460,2460,4581
20230728,092100,287057750,2460,2460,2460,2450,3493
20230728,092000,278465530,2460,2470,2470,2460,6215
20230728,091900,263152610,2465,2465,2470,2465,6523
20230728,091800,247064645,2465,2445,2465,2445,12207
20230728,091700,217100265,2440,2440,2440,2440,1085
20230728,091600,214452865,2435,2445,2445,2435,2001
20230728,091500,209560430,2440,2440,2440,2440,899
20230728,091400,207366870,2440,2440,2440,2440,4280
20230728,091300,196923670,2440,2440,2445,2435,17279
20230728,091200,154738660,2435,2420,2435,2420,5461
20230728,091100,141462685,2410,2430,2430,2410,195
20230728,091000,140989035,2430,2430,2430,2430,100
20230728,090900,140746035,2435,2435,2435,2435,500
20230728,090800,139528535,2435,2435,2435,2435,1711
20230728,090700,135362250,2440,2425,2440,2425,1423
20230728,090600,131896660,2425,2425,2425,2425,60
20230728,090500,131751160,2425,2410,2425,2410,3792
20230728,090400,122612335,2430,2430,2430,2430,503
20230728,090300,121390045,2430,2405,2430,2405,1637
20230728,090200,117428145,2400,2370,2400,2365,38457
20230728,090100,26405730,2365,2405,2405,2365,1084
20230728,090000,23839955,2350,2345,2355,2345,10160