KissMeData/222810/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201600,3466268680,2985,2985,2985,2985,9407
20230728,201500,3466268680,2985,2985,2985,2985,0
20230728,201400,3466268680,2985,2985,2985,2985,0
20230728,201300,3466268680,2985,2985,2985,2985,0
20230728,201200,3466268680,2985,2985,2985,2985,0
20230728,201100,3466268680,2985,2985,2985,2985,0
20230728,201000,3466268680,2985,2985,2985,2985,0
20230728,200900,3466268680,2985,2985,2985,2985,0
20230728,200800,3466268680,2985,2985,2985,2985,0
20230728,200700,3466268680,2985,2985,2985,2985,0
20230728,200600,3466268680,2985,2985,2985,2985,0
20230728,200500,3466268680,2985,2985,2985,2985,0
20230728,200400,3466268680,2985,2985,2985,2985,0
20230728,200300,3466268680,2985,2985,2985,2985,0
20230728,200200,3466268680,2985,2985,2985,2985,0
20230728,200100,3466268680,2985,2985,2985,2985,0
20230728,200000,3466268680,2985,2985,2985,2985,0
20230728,195900,3466268680,2985,2985,2985,2985,0
20230728,195800,3466268680,2985,2985,2985,2985,0
20230728,195700,3466268680,2985,2985,2985,2985,0
20230728,195600,3466268680,2985,2985,2985,2985,0
20230728,195500,3466268680,2985,2985,2985,2985,0
20230728,195400,3466268680,2985,2985,2985,2985,0
20230728,195300,3466268680,2985,2985,2985,2985,0
20230728,195200,3466268680,2985,2985,2985,2985,0
20230728,195100,3466268680,2985,2985,2985,2985,0
20230728,195000,3466268680,2985,2985,2985,2985,0
20230728,194900,3466268680,2985,2985,2985,2985,0
20230728,194800,3466268680,2985,2985,2985,2985,0
20230728,194700,3466268680,2985,2985,2985,2985,0
20230728,194600,3466268680,2985,2985,2985,2985,9407
20230728,194500,3466268680,2985,2985,2985,2985,0
20230728,194400,3466268680,2985,2985,2985,2985,0
20230728,194300,3466268680,2985,2985,2985,2985,0
20230728,194200,3466268680,2985,2985,2985,2985,0
20230728,194100,3466268680,2985,2985,2985,2985,0
20230728,194000,3466268680,2985,2985,2985,2985,0
20230728,193900,3466268680,2985,2985,2985,2985,0
20230728,193800,3466268680,2985,2985,2985,2985,0
20230728,193700,3466268680,2985,2985,2985,2985,0
20230728,193600,3466268680,2985,2985,2985,2985,0
20230728,193500,3466268680,2985,2985,2985,2985,0
20230728,193400,3466268680,2985,2985,2985,2985,0
20230728,193300,3466268680,2985,2985,2985,2985,0
20230728,193200,3466268680,2985,2985,2985,2985,0
20230728,193100,3466268680,2985,2985,2985,2985,0
20230728,193000,3466268680,2985,2985,2985,2985,0
20230728,192900,3466268680,2985,2985,2985,2985,0
20230728,192800,3466268680,2985,2985,2985,2985,0
20230728,192700,3466268680,2985,2985,2985,2985,0
20230728,192600,3466268680,2985,2985,2985,2985,0
20230728,192500,3466268680,2985,2985,2985,2985,0
20230728,192400,3466268680,2985,2985,2985,2985,0
20230728,192300,3466268680,2985,2985,2985,2985,0
20230728,192200,3466268680,2985,2985,2985,2985,0
20230728,192100,3466268680,2985,2985,2985,2985,0
20230728,192000,3466268680,2985,2985,2985,2985,0
20230728,191900,3466268680,2985,2985,2985,2985,0
20230728,191800,3466268680,2985,2985,2985,2985,0
20230728,191700,3466268680,2985,2985,2985,2985,0
20230728,191600,3466268680,2985,2985,2985,2985,9407
20230728,191500,3466268680,2985,2985,2985,2985,0
20230728,191400,3466268680,2985,2985,2985,2985,0
20230728,191300,3466268680,2985,2985,2985,2985,0
20230728,191200,3466268680,2985,2985,2985,2985,0
20230728,191100,3466268680,2985,2985,2985,2985,0
20230728,191000,3466268680,2985,2985,2985,2985,0
20230728,190900,3466268680,2985,2985,2985,2985,0
20230728,190800,3466268680,2985,2985,2985,2985,0
20230728,190700,3466268680,2985,2985,2985,2985,0
20230728,190600,3466268680,2985,2985,2985,2985,0
20230728,190500,3466268680,2985,2985,2985,2985,0
20230728,190400,3466268680,2985,2985,2985,2985,0
20230728,190300,3466268680,2985,2985,2985,2985,0
20230728,190200,3466268680,2985,2985,2985,2985,0
20230728,190100,3466268680,2985,2985,2985,2985,0
20230728,190000,3466268680,2985,2985,2985,2985,0
20230728,185900,3466268680,2985,2985,2985,2985,0
20230728,185800,3466268680,2985,2985,2985,2985,0
20230728,185700,3466268680,2985,2985,2985,2985,0
20230728,185600,3466268680,2985,2985,2985,2985,0
20230728,185500,3466268680,2985,2985,2985,2985,0
20230728,185400,3466268680,2985,2985,2985,2985,0
20230728,185300,3466268680,2985,2985,2985,2985,0
20230728,185200,3466268680,2985,2985,2985,2985,0
20230728,185100,3466268680,2985,2985,2985,2985,0
20230728,185000,3466268680,2985,2985,2985,2985,0
20230728,184900,3466268680,2985,2985,2985,2985,0
20230728,184800,3466268680,2985,2985,2985,2985,0
20230728,184700,3466268680,2985,2985,2985,2985,0
20230728,184600,3466268680,2985,2985,2985,2985,9407
20230728,184500,3466268680,2985,2985,2985,2985,0
20230728,184400,3466268680,2985,2985,2985,2985,0
20230728,184300,3466268680,2985,2985,2985,2985,0
20230728,184200,3466268680,2985,2985,2985,2985,0
20230728,184100,3466268680,2985,2985,2985,2985,0
20230728,184000,3466268680,2985,2985,2985,2985,0
20230728,183900,3466268680,2985,2985,2985,2985,0
20230728,183800,3466268680,2985,2985,2985,2985,0
20230728,183700,3466268680,2985,2985,2985,2985,0
20230728,183600,3466268680,2985,2985,2985,2985,0
20230728,183500,3466268680,2985,2985,2985,2985,0
20230728,183400,3466268680,2985,2985,2985,2985,0
20230728,183300,3466268680,2985,2985,2985,2985,0
20230728,183200,3466268680,2985,2985,2985,2985,0
20230728,183100,3466268680,2985,2985,2985,2985,0
20230728,183000,3466268680,2985,2985,2985,2985,0
20230728,182900,3466268680,2985,2985,2985,2985,0
20230728,182800,3466268680,2985,2985,2985,2985,0
20230728,182700,3466268680,2985,2985,2985,2985,0
20230728,182600,3466268680,2985,2985,2985,2985,0
20230728,182500,3466268680,2985,2985,2985,2985,0
20230728,182400,3466268680,2985,2985,2985,2985,0
20230728,182300,3466268680,2985,2985,2985,2985,0
20230728,182200,3466268680,2985,2985,2985,2985,0
20230728,182100,3466268680,2985,2985,2985,2985,0
20230728,182000,3466268680,2985,2985,2985,2985,0
20230728,181900,3466268680,2985,2985,2985,2985,0
20230728,181800,3466268680,2985,2985,2985,2985,0
20230728,181700,3466268680,2985,2985,2985,2985,0
20230728,181600,3466268680,2985,2985,2985,2985,9407
20230728,181500,3466268680,2985,2985,2985,2985,0
20230728,181400,3466268680,2985,2985,2985,2985,0
20230728,181300,3466268680,2985,2985,2985,2985,0
20230728,181200,3466268680,2985,2985,2985,2985,0
20230728,181100,3466268680,2985,2985,2985,2985,0
20230728,181000,3466268680,2985,2985,2985,2985,0
20230728,180900,3466268680,2985,2985,2985,2985,0
20230728,180800,3466268680,2985,2985,2985,2985,0
20230728,180700,3466268680,2985,2985,2985,2985,0
20230728,180600,3466268680,2985,2985,2985,2985,0
20230728,180500,3466268680,2985,2985,2985,2985,0
20230728,180400,3466268680,2985,2985,2985,2985,0
20230728,180300,3466268680,2985,2985,2985,2985,0
20230728,180200,3466268680,2985,2985,2985,2985,0
20230728,180100,3466268680,2985,2985,2985,2985,0
20230728,180000,3466268680,2985,2985,2985,2985,0
20230728,175900,3466268680,2985,2985,2985,2985,0
20230728,175800,3466268680,2985,2985,2985,2985,0
20230728,175700,3466268680,2985,2985,2985,2985,0
20230728,175600,3466268680,2985,2985,2985,2985,0
20230728,175500,3466268680,2985,2985,2985,2985,0
20230728,175400,3466268680,2985,2985,2985,2985,0
20230728,175300,3466268680,2985,2985,2985,2985,0
20230728,175200,3466268680,2985,2985,2985,2985,0
20230728,175100,3466268680,2985,2985,2985,2985,0
20230728,175000,3466268680,2985,2985,2985,2985,0
20230728,174900,3466268680,2985,2985,2985,2985,0
20230728,174800,3466268680,2985,2985,2985,2985,0
20230728,174700,3466268680,2985,2985,2985,2985,0
20230728,174600,3466268680,2985,2985,2985,2985,9407
20230728,174500,3466268680,2985,2985,2985,2985,0
20230728,174400,3466268680,2985,2985,2985,2985,0
20230728,174300,3466268680,2985,2985,2985,2985,0
20230728,174200,3466268680,2985,2985,2985,2985,0
20230728,174100,3466268680,2985,2985,2985,2985,0
20230728,174000,3466268680,2985,2985,2985,2985,0
20230728,173900,3466268680,2985,2985,2985,2985,0
20230728,173800,3466268680,2985,2985,2985,2985,0
20230728,173700,3466268680,2985,2985,2985,2985,0
20230728,173600,3466268680,2985,2985,2985,2985,0
20230728,173500,3466268680,2985,2985,2985,2985,0
20230728,173400,3466268680,2985,2985,2985,2985,0
20230728,173300,3466268680,2985,2985,2985,2985,0
20230728,173200,3466268680,2985,2985,2985,2985,0
20230728,173100,3466268680,2985,2985,2985,2985,0
20230728,173000,3466268680,2985,2985,2985,2985,0
20230728,172900,3466268680,2985,2985,2985,2985,0
20230728,172800,3466268680,2985,2985,2985,2985,0
20230728,172700,3466268680,2985,2985,2985,2985,0
20230728,172600,3466268680,2985,2985,2985,2985,0
20230728,172500,3466268680,2985,2985,2985,2985,0
20230728,172400,3466268680,2985,2985,2985,2985,0
20230728,172300,3466268680,2985,2985,2985,2985,0
20230728,172200,3466268680,2985,2985,2985,2985,0
20230728,172100,3466268680,2985,2985,2985,2985,0
20230728,172000,3466268680,2985,2985,2985,2985,0
20230728,171900,3466268680,2985,2985,2985,2985,0
20230728,171800,3466268680,2985,2985,2985,2985,0
20230728,171700,3466268680,2985,2985,2985,2985,0
20230728,171600,3466268680,2985,2985,2985,2985,9407
20230728,171500,3466268680,2985,2985,2985,2985,0
20230728,171400,3466268680,2985,2985,2985,2985,0
20230728,171300,3466268680,2985,2985,2985,2985,0
20230728,171200,3466268680,2985,2985,2985,2985,0
20230728,171100,3466268680,2985,2985,2985,2985,0
20230728,171000,3466268680,2985,2985,2985,2985,0
20230728,170900,3466268680,2985,2985,2985,2985,0
20230728,170800,3466268680,2985,2985,2985,2985,0
20230728,170700,3466268680,2985,2985,2985,2985,0
20230728,170600,3466268680,2985,2985,2985,2985,0
20230728,170500,3466268680,2985,2985,2985,2985,0
20230728,170400,3466268680,2985,2985,2985,2985,0
20230728,170300,3466268680,2985,2985,2985,2985,0
20230728,170200,3466268680,2985,2985,2985,2985,0
20230728,170100,3466268680,2985,2985,2985,2985,0
20230728,170000,3466268680,2985,2985,2985,2985,0
20230728,165900,3466268680,2985,2985,2985,2985,0
20230728,165800,3466268680,2985,2985,2985,2985,0
20230728,165700,3466268680,2985,2985,2985,2985,0
20230728,165600,3466268680,2985,2985,2985,2985,0
20230728,165500,3466268680,2985,2985,2985,2985,0
20230728,165400,3466268680,2985,2985,2985,2985,0
20230728,165300,3466268680,2985,2985,2985,2985,0
20230728,165200,3466268680,2985,2985,2985,2985,0
20230728,165100,3466268680,2985,2985,2985,2985,0
20230728,165000,3466268680,2985,2985,2985,2985,0
20230728,164900,3466268680,2985,2985,2985,2985,0
20230728,164800,3466268680,2985,2985,2985,2985,0
20230728,164700,3466268680,2985,2985,2985,2985,0
20230728,164600,3466268680,2985,2985,2985,2985,9407
20230728,164500,3466268680,2985,2985,2985,2985,0
20230728,164400,3466268680,2985,2985,2985,2985,0
20230728,164300,3466268680,2985,2985,2985,2985,0
20230728,164200,3466268680,2985,2985,2985,2985,0
20230728,164100,3466268680,2985,2985,2985,2985,0
20230728,164000,3466268680,2985,2985,2985,2985,0
20230728,163900,3466268680,2985,2985,2985,2985,0
20230728,163800,3466268680,2985,2985,2985,2985,0
20230728,163700,3466268680,2985,2985,2985,2985,0
20230728,163600,3466268680,2985,2985,2985,2985,0
20230728,163500,3466268680,2985,2985,2985,2985,0
20230728,163400,3466268680,2985,2985,2985,2985,0
20230728,163300,3466268680,2985,2985,2985,2985,0
20230728,163200,3466268680,2985,2985,2985,2985,0
20230728,163100,3466268680,2985,2985,2985,2985,0
20230728,163000,3466268680,2985,2985,2985,2985,0
20230728,162900,3466268680,2985,2985,2985,2985,0
20230728,162800,3466268680,2985,2985,2985,2985,0
20230728,162700,3466268680,2985,2985,2985,2985,0
20230728,162600,3466268680,2985,2985,2985,2985,0
20230728,162500,3466268680,2985,2985,2985,2985,0
20230728,162400,3466268680,2985,2985,2985,2985,0
20230728,162300,3466268680,2985,2985,2985,2985,0
20230728,162200,3466268680,2985,2985,2985,2985,0
20230728,162100,3466268680,2985,2985,2985,2985,0
20230728,162000,3466268680,2985,2985,2985,2985,0
20230728,161900,3466268680,2985,2985,2985,2985,0
20230728,161800,3466268680,2985,2985,2985,2985,0
20230728,161700,3466268680,2985,2985,2985,2985,0
20230728,161600,3466268680,2985,2985,2985,2985,9407
20230728,161500,3466268680,2985,2985,2985,2985,0
20230728,161400,3466268680,2985,2985,2985,2985,0
20230728,161300,3466268680,2985,2985,2985,2985,0
20230728,161200,3466268680,2985,2985,2985,2985,0
20230728,161100,3466268680,2985,2985,2985,2985,0
20230728,161000,3466268680,2985,2985,2985,2985,0
20230728,160900,3466268680,2985,2985,2985,2985,0
20230728,160800,3466268680,2985,2985,2985,2985,0
20230728,160700,3466268680,2985,2985,2985,2985,0
20230728,160600,3466268680,2985,2985,2985,2985,0
20230728,160500,3466268680,2985,2985,2985,2985,0
20230728,160400,3466268680,2985,2985,2985,2985,0
20230728,160300,3466268680,2985,2985,2985,2985,0
20230728,160200,3466268680,2985,2985,2985,2985,0
20230728,160100,3466268680,2985,2985,2985,2985,0
20230728,160000,3466268680,2985,2985,2985,2985,0
20230728,155900,3466268680,2985,2985,2985,2985,0
20230728,155800,3466268680,2985,2985,2985,2985,0
20230728,155700,3466268680,2985,2985,2985,2985,0
20230728,155600,3466268680,2985,2985,2985,2985,0
20230728,155500,3466268680,2985,2985,2985,2985,0
20230728,155400,3466268680,2985,2985,2985,2985,0
20230728,155300,3466268680,2985,2985,2985,2985,0
20230728,155200,3466268680,2985,2985,2985,2985,0
20230728,155100,3466268680,2985,2985,2985,2985,0
20230728,155000,3466268680,2985,2985,2985,2985,0
20230728,154900,3466268680,2985,2985,2985,2985,0
20230728,154800,3466268680,2985,2985,2985,2985,0
20230728,154700,3466268680,2985,2985,2985,2985,0
20230728,154600,3466268680,2985,2985,2985,2985,9407
20230728,154500,3466268680,2985,2985,2985,2985,0
20230728,154400,3466268680,2985,2985,2985,2985,0
20230728,154300,3466268680,2985,2985,2985,2985,0
20230728,154200,3466268680,2985,2985,2985,2985,0
20230728,154100,3466268680,2985,2985,2985,2985,0
20230728,154000,3466268680,2985,2985,2985,2985,0
20230728,153900,3466268680,2985,2985,2985,2985,0
20230728,153800,3466268680,2985,2985,2985,2985,0
20230728,153700,3466268680,2985,2985,2985,2985,0
20230728,153600,3466268680,2985,2985,2985,2985,0
20230728,153500,3466268680,2985,2985,2985,2985,0
20230728,153400,3466268680,2985,2985,2985,2985,0
20230728,153300,3466268680,2985,2985,2985,2985,0
20230728,153200,3466268680,2985,2985,2985,2985,0
20230728,153100,3466268680,2985,2985,2985,2985,0
20230728,153000,3466268680,2985,2985,2985,2985,9407
20230728,152900,3438188785,2975,2975,2975,2975,0
20230728,152800,3438188785,2975,2975,2975,2975,0
20230728,152700,3438188785,2975,2975,2975,2975,0
20230728,152600,3438188785,2975,2975,2975,2975,0
20230728,152500,3438188785,2975,2975,2975,2975,0
20230728,152400,3438188785,2975,2975,2975,2975,0
20230728,152300,3438188785,2975,2975,2975,2975,0
20230728,152200,3438188785,2975,2975,2975,2975,0
20230728,152100,3438188785,2975,2975,2975,2975,0
20230728,152000,3438188785,2975,2975,2975,2975,0
20230728,151900,3438188785,2975,2975,2975,2970,5235
20230728,151800,3422636840,2975,2975,2975,2970,657
20230728,151700,3420682435,2975,2980,2980,2975,1464
20230728,151600,3416325855,2975,2980,2980,2975,6
20230728,151500,3416308000,2980,2975,2980,2975,4
20230728,151400,3416296090,2980,2970,2980,2970,902
20230728,151300,3413617090,2970,2970,2970,2970,1000
20230728,151200,3410647090,2970,2985,2985,2970,120
20230728,151100,3410288905,2985,2985,2985,2985,329
20230728,151000,3409306840,2970,2985,2985,2970,145
20230728,150900,3408874315,2985,2980,2985,2980,2200
20230728,150800,3402317315,2985,2985,2985,2985,0
20230728,150700,3402317315,2985,2965,2985,2960,2741
20230728,150600,3394171330,2965,2965,2965,2965,30
20230728,150500,3394082380,2960,2970,2980,2950,13755
20230728,150400,3353306835,2970,2975,2985,2970,2404
20230728,150300,3346159225,2980,2990,2990,2980,325
20230728,150200,3345190125,2995,2980,2995,2980,1986
20230728,150100,3339270345,2980,2995,2995,2980,2298
20230728,150000,3332411280,2995,2990,3000,2990,328
20230728,145900,3331429200,2995,3000,3000,2995,14786
20230728,145800,3287144580,2995,2985,2995,2985,2440
20230728,145700,3279846785,2985,2985,2985,2985,2584
20230728,145600,3272133545,2985,2985,2985,2985,5714
20230728,145500,3255077255,2985,2985,2985,2985,5688
20230728,145400,3238098575,2995,3000,3000,2985,12224
20230728,145300,3201543105,3000,2995,3000,2995,1861
20230728,145200,3195960145,2995,2985,2995,2985,1776
20230728,145100,3190646615,2985,2985,2985,2980,3204
20230728,145000,3181082695,2990,2990,2990,2990,623
20230728,144900,3179219925,2985,2990,2990,2985,310
20230728,144800,3178293880,2995,2995,2995,2995,150
20230728,144700,3177844630,2995,2980,2995,2980,347
20230728,144600,3176806970,2975,2975,2980,2975,4359
20230728,144500,3163833025,2975,2975,2975,2970,782
20230728,144400,3161507075,2975,2975,2975,2975,529
20230728,144300,3159933300,2985,2985,2985,2985,101
20230728,144200,3159631815,2985,2985,2985,2980,2130
20230728,144100,3153274215,2985,2985,2985,2985,10
20230728,144000,3153244365,2980,2985,2985,2980,868
20230728,143900,3150657640,2980,2980,2980,2980,566
20230728,143800,3148970960,2985,2985,2985,2985,700
20230728,143700,3146881460,2985,2985,2985,2985,100
20230728,143600,3146582960,2985,2990,2990,2985,1151
20230728,143500,3143144925,2990,2990,2990,2990,1247
20230728,143400,3139416395,2990,2990,2990,2990,8810
20230728,143300,3113074495,2995,2995,2995,2995,1334
20230728,143200,3109079165,2990,2990,2995,2990,707
20230728,143100,3106963415,2990,2990,2990,2990,421
20230728,143000,3105704625,2995,2990,3010,2990,5375
20230728,142900,3089540825,3000,3000,3000,2990,300
20230728,142800,3088641325,3000,3000,3000,3000,833
20230728,142700,3086142325,3010,2995,3020,2995,6873
20230728,142600,3065427910,2995,3010,3015,2995,3064
20230728,142500,3056229730,3010,3000,3010,3000,7723
20230728,142400,3032994315,3000,2995,3000,2995,15111
20230728,142300,2987673085,2990,2980,2990,2980,4998
20230728,142200,2972752045,2980,2975,2980,2975,2478
20230728,142100,2965369490,2975,2965,2975,2965,12024
20230728,142000,2929645730,2965,2960,2965,2960,665
20230728,141900,2927677175,2960,2960,2960,2960,467
20230728,141800,2926294855,2960,2960,2960,2960,1426
20230728,141700,2922073895,2960,2960,2960,2960,823
20230728,141600,2919637815,2960,2960,2960,2960,538
20230728,141500,2918045335,2970,2960,2970,2960,780
20230728,141400,2915730520,2960,2960,2960,2960,1077
20230728,141300,2912542600,2960,2960,2960,2960,935
20230728,141200,2909775000,2955,2955,2955,2955,238
20230728,141100,2909071710,2955,2955,2955,2955,1000
20230728,141000,2906116710,2950,2950,2950,2950,500
20230728,140900,2904641710,2950,2950,2950,2950,300
20230728,140800,2903756710,2950,2955,2970,2950,2558
20230728,140700,2896194950,2960,2960,2960,2960,41
20230728,140600,2896073590,2960,2970,2970,2960,685
20230728,140500,2894044725,2970,2970,2970,2970,21
20230728,140400,2893982355,2970,2970,2970,2970,63
20230728,140300,2893795245,2970,2970,2970,2970,221
20230728,140200,2893138875,2970,2960,2970,2960,5554
20230728,140100,2876680145,2950,2950,2955,2950,4025
20230728,140000,2864797520,2945,2945,2945,2945,300
20230728,135900,2863914020,2950,2950,2950,2950,61
20230728,135800,2863734070,2950,2950,2950,2950,36
20230728,135700,2863627870,2950,2940,2955,2940,672
20230728,135600,2861646965,2940,2945,2945,2940,550
20230728,135500,2860027895,2945,2945,2945,2945,500
20230728,135400,2858555395,2945,2955,2955,2945,716
20230728,135300,2856443390,2960,2960,2960,2960,301
20230728,135200,2855552430,2960,2960,2960,2955,420
20230728,135100,2854309330,2960,2960,2960,2960,43
20230728,135000,2854182050,2955,2955,2955,2955,1919
20230728,134900,2848511405,2955,2955,2955,2955,69
20230728,134800,2848307510,2955,2955,2955,2955,0
20230728,134700,2848307510,2955,2955,2955,2955,44
20230728,134600,2848177490,2945,2945,2960,2940,1730
20230728,134500,2843071010,2940,2950,2950,2940,1775
20230728,134400,2837852370,2945,2945,2945,2945,205
20230728,134300,2837248645,2945,2945,2945,2945,33
20230728,134200,2837151460,2945,2945,2945,2945,30
20230728,134100,2837063110,2945,2945,2945,2945,30
20230728,134000,2836974760,2945,2960,2960,2945,804
20230728,133900,2834606915,2940,2945,2945,2940,600
20230728,133800,2832842825,2940,2945,2945,2940,6016
20230728,133700,2815137075,2945,2945,2945,2945,10
20230728,133600,2815107625,2945,2955,2955,2945,3000
20230728,133500,2806261350,2965,2955,2965,2955,1321
20230728,133400,2802346485,2950,2950,2950,2950,0
20230728,133300,2802346485,2950,2950,2950,2950,0
20230728,133200,2802346485,2950,2950,2950,2950,668
20230728,133100,2800375885,2960,2960,2960,2960,100
20230728,133000,2800079885,2955,2955,2955,2955,1723
20230728,132900,2794988420,2960,2960,2960,2960,2
20230728,132800,2794982500,2965,2965,2965,2965,5
20230728,132700,2794967675,2955,2965,2965,2955,225
20230728,132600,2794300560,2955,2960,2960,2955,1088
20230728,132500,2791080585,2965,2965,2965,2965,155
20230728,132400,2790621010,2960,2965,2965,2960,147
20230728,132300,2790185390,2970,2970,2970,2970,0
20230728,132200,2790185390,2970,2960,2970,2960,101
20230728,132100,2789885430,2955,2955,2960,2955,968
20230728,132000,2787023350,2955,2955,2955,2955,574
20230728,131900,2785327180,2955,2955,2955,2950,831
20230728,131800,2782875225,2960,2960,2960,2960,0
20230728,131700,2782875225,2960,2965,2970,2960,3000
20230728,131600,2773984125,2970,2970,2970,2970,0
20230728,131500,2773984125,2970,2965,2970,2965,55
20230728,131400,2773820905,2965,2965,2965,2960,1794
20230728,131300,2768505795,2965,2965,2965,2965,0
20230728,131200,2768505795,2965,2965,2965,2965,0
20230728,131100,2768505795,2965,2965,2965,2965,7
20230728,131000,2768485040,2970,2970,2970,2970,300
20230728,130900,2767594040,2965,2965,2965,2965,0
20230728,130800,2767594040,2965,2960,2965,2960,2163
20230728,130700,2761180750,2960,2965,2965,2960,980
20230728,130600,2758275200,2965,2965,2965,2965,904
20230728,130500,2755594840,2965,2960,2965,2960,938
20230728,130400,2752814910,2960,2960,2960,2960,662
20230728,130300,2750855390,2960,2960,2960,2960,0
20230728,130200,2750855390,2960,2960,2960,2960,99
20230728,130100,2750562350,2960,2950,2960,2950,8480
20230728,130000,2725474205,2950,2955,2955,2950,4
20230728,125900,2725462390,2950,2950,2950,2950,1000
20230728,125800,2722512390,2950,2935,2950,2935,6473
20230728,125700,2703445010,2940,2940,2945,2940,2609
20230728,125600,2695774045,2940,2940,2940,2940,1709
20230728,125500,2690749585,2945,2945,2945,2940,577
20230728,125400,2689050450,2945,2945,2945,2945,246
20230728,125300,2688325980,2955,2955,2955,2955,5
20230728,125200,2688311205,2955,2955,2955,2955,201
20230728,125100,2687717250,2955,2950,2955,2950,312
20230728,125000,2686796845,2960,2960,2960,2960,57
20230728,124900,2686628125,2960,2960,2960,2960,96
20230728,124800,2686343965,2965,2950,2965,2950,3132
20230728,124700,2677083120,2950,2950,2950,2945,3174
20230728,124600,2667719870,2950,2945,2950,2935,7776
20230728,124500,2644844690,2945,2950,2950,2945,4435
20230728,124400,2631766555,2950,2965,2965,2950,4810
20230728,124300,2617556460,2965,2970,2970,2965,3380
20230728,124200,2607523455,2975,2980,2980,2975,179
20230728,124100,2606990425,2980,2975,2980,2975,60
20230728,124000,2606811900,2975,2975,2975,2975,522
20230728,123900,2605258950,2975,2975,2975,2970,413
20230728,123800,2604031775,2980,2980,2980,2980,297
20230728,123700,2603146715,2980,2975,2980,2975,413
20230728,123600,2601915990,2975,2975,2975,2975,200
20230728,123500,2601320990,2965,2970,2970,2965,4735
20230728,123400,2587264600,2970,2970,2980,2970,626
20230728,123300,2585403970,2970,2970,2970,2970,2284
20230728,123200,2578620490,2970,2970,2980,2970,455
20230728,123100,2577268850,2965,2975,2975,2965,1708
20230728,123000,2572196470,2975,2975,2975,2970,851
20230728,122900,2569664750,2975,2975,2975,2970,131
20230728,122800,2569275670,2975,2970,2975,2970,438
20230728,122700,2567973520,2975,2975,2975,2975,29
20230728,122600,2567887245,2965,2970,2970,2965,674
20230728,122500,2565885470,2975,2970,2975,2970,385
20230728,122400,2564741970,2970,2975,2975,2970,9006
20230728,122300,2537978390,2980,2980,2980,2975,4516
20230728,122200,2524520810,2980,2985,2985,2980,2829
20230728,122100,2516086830,2985,2990,2990,2985,449
20230728,122000,2514745745,2990,2995,2995,2990,820
20230728,121900,2512293485,2995,3000,3000,2995,483
20230728,121800,2510845840,2995,2995,2995,2995,1587
20230728,121700,2506092775,2995,2990,2995,2990,538
20230728,121600,2504484150,2995,2995,2995,2995,1083
20230728,121500,2501240565,2990,3000,3000,2990,3792
20230728,121400,2489877070,3000,3000,3000,2995,2573
20230728,121300,2482164120,3000,2995,3000,2995,1580
20230728,121200,2477424565,2995,2995,3000,2995,332
20230728,121100,2476430200,2995,2990,2995,2990,1143
20230728,121000,2473008145,2990,2990,3000,2990,1595
20230728,120900,2468237685,2990,2990,2990,2985,415
20230728,120800,2466997530,2990,3010,3010,2990,483
20230728,120700,2465548660,3010,3005,3010,3000,3309
20230728,120600,2455595125,3000,3000,3000,2985,5221
20230728,120500,2439936035,2995,2995,2995,2995,1237
20230728,120400,2436231220,2995,2995,2995,2980,812
20230728,120300,2433805210,2995,2985,2995,2980,772
20230728,120200,2431500480,2985,2980,2985,2980,1454
20230728,120100,2427160475,2980,2995,2995,2980,4513
20230728,120000,2413692395,3000,2990,3005,2985,2602
20230728,115900,2405893940,2995,2990,3010,2990,1167
20230728,115800,2402393980,2995,3005,3005,2995,3709
20230728,115700,2391273890,3010,3015,3015,3005,4432
20230728,115600,2377921610,3010,3005,3010,2990,11752
20230728,115500,2342595645,3005,2990,3005,2990,11516
20230728,115400,2308021290,2990,2990,3000,2985,8592
20230728,115300,2282286030,2985,2970,2985,2945,13062
20230728,115200,2243583080,2965,2970,2970,2965,4927
20230728,115100,2228959410,2970,2970,2970,2970,787
20230728,115000,2226622020,2985,2970,2985,2970,1889
20230728,114900,2220983655,2970,2970,2985,2965,5912
20230728,114800,2203364130,2970,2970,2985,2970,1569
20230728,114700,2198696935,2970,2970,2980,2965,3978
20230728,114600,2186894805,2970,2975,2995,2970,8787
20230728,114500,2160654410,2980,2980,3000,2970,8734
20230728,114400,2134605835,2980,2980,3005,2980,38511
20230728,114300,2019627375,2980,2965,2980,2945,10662
20230728,114200,1987946955,2965,2995,3005,2945,44786
20230728,114100,1854215610,2990,2990,2990,2990,0
20230728,114000,1854215610,2990,2990,2990,2990,0
20230728,113900,1854215610,2990,2950,2990,2950,33327
20230728,113800,1754866945,2950,2950,2950,2950,20019
20230728,113700,1695810895,2950,2940,2950,2940,9540
20230728,113600,1667698280,2940,2940,2940,2940,2082
20230728,113500,1661577200,2940,2940,2945,2940,1231
20230728,113400,1657957750,2945,2920,2945,2920,72494
20230728,113300,1445920060,2920,2915,2920,2915,1410
20230728,113200,1441809860,2915,2915,2915,2915,3433
20230728,113100,1431802665,2915,2915,2920,2915,1807
20230728,113000,1426531870,2915,2915,2915,2915,930
20230728,112900,1423820920,2915,2920,2920,2890,2480
20230728,112800,1416637410,2920,2900,2920,2900,66190
20230728,112700,1224344985,2895,2895,2895,2895,0
20230728,112600,1224344985,2895,2900,2900,2895,29
20230728,112500,1224260890,2900,2900,2900,2900,7557
20230728,112400,1202345590,2900,2895,2900,2895,2303
20230728,112300,1195678400,2885,2895,2900,2885,3529
20230728,112200,1185456840,2885,2885,2890,2885,191
20230728,112100,1184905605,2885,2885,2885,2885,216
20230728,112000,1184282445,2885,2890,2890,2885,115
20230728,111900,1183950390,2895,2895,2895,2895,1758
20230728,111800,1178860980,2895,2890,2895,2890,114
20230728,111700,1178531420,2890,2890,2900,2890,2006
20230728,111600,1172723610,2890,2880,2890,2880,27
20230728,111500,1172645830,2885,2885,2885,2885,0
20230728,111400,1172645830,2885,2885,2885,2885,852
20230728,111300,1170187810,2885,2885,2885,2885,124
20230728,111200,1169830070,2880,2880,2880,2880,217
20230728,111100,1169205110,2880,2880,2880,2870,5500
20230728,111000,1153376440,2880,2885,2885,2880,3773
20230728,110900,1142507005,2885,2890,2890,2885,339
20230728,110800,1141528840,2890,2885,2890,2885,50
20230728,110700,1141384540,2885,2885,2885,2885,210
20230728,110600,1140778690,2890,2885,2890,2885,900
20230728,110500,1138180415,2880,2880,2880,2880,38
20230728,110400,1138070975,2875,2875,2875,2875,148
20230728,110300,1137645475,2880,2885,2885,2880,160
20230728,110200,1137183925,2885,2880,2885,2880,800
20230728,110100,1134876515,2870,2870,2870,2870,35
20230728,110000,1134776065,2870,2870,2870,2870,1000
20230728,105900,1131906065,2870,2870,2870,2870,2352
20230728,105800,1125155825,2870,2875,2875,2870,2005
20230728,105700,1119391805,2880,2885,2885,2880,4358
20230728,105600,1106833800,2885,2885,2885,2885,340
20230728,105500,1105852900,2885,2885,2885,2885,10
20230728,105400,1105824050,2890,2885,2890,2885,19
20230728,105300,1105769145,2885,2890,2890,2885,1575
20230728,105200,1101218470,2900,2900,2900,2890,831
20230728,105100,1098810570,2895,2895,2895,2895,2883
20230728,105000,1090464285,2905,2900,2905,2900,1047
20230728,104900,1087427350,2900,2900,2900,2900,30
20230728,104800,1087340350,2900,2895,2900,2895,67
20230728,104700,1087146060,2900,2905,2905,2900,1604
20230728,104600,1082492285,2910,2910,2915,2910,164
20230728,104500,1082014530,2920,2920,2920,2905,1897
20230728,104400,1076475365,2920,2910,2920,2910,2715
20230728,104300,1068555045,2910,2910,2920,2910,5647
20230728,104200,1052090360,2905,2905,2910,2905,1186
20230728,104100,1048644575,2905,2900,2905,2900,324
20230728,104000,1047704900,2900,2900,2900,2900,2511
20230728,103900,1040423000,2900,2895,2900,2895,332
20230728,103800,1039461200,2895,2895,2895,2890,1307
20230728,103700,1035677895,2895,2920,2920,2895,3423
20230728,103600,1025747450,2920,2925,2925,2910,3218
20230728,103500,1016357065,2925,2920,2925,2920,2175
20230728,103400,1010003840,2920,2925,2925,2920,1937
20230728,103300,1004340625,2920,2920,2920,2915,11349
20230728,103200,971204410,2920,2900,2920,2900,21895
20230728,103100,907687075,2895,2885,2895,2885,10965
20230728,103000,875991470,2880,2880,2880,2880,2
20230728,102900,875985710,2870,2855,2870,2855,807
20230728,102800,873676725,2855,2860,2860,2855,1744
20230728,102700,868688965,2860,2860,2860,2860,16
20230728,102600,868643205,2860,2875,2875,2860,2932
20230728,102500,860240010,2875,2875,2875,2875,1521
20230728,102400,855867135,2890,2880,2890,2880,305
20230728,102300,854987725,2890,2875,2890,2875,4175
20230728,102200,842932825,2875,2885,2885,2875,1757
20230728,102100,837875955,2885,2875,2885,2875,979
20230728,102000,835051600,2875,2900,2900,2875,8824
20230728,101900,809602440,2905,2890,2905,2890,4940
20230728,101800,795261720,2890,2900,2910,2890,9337
20230728,101700,768188130,2895,2885,2895,2880,21040
20230728,101600,707398695,2885,2880,2885,2880,1416
20230728,101500,703320610,2880,2880,2880,2875,4325
20230728,101400,690867110,2880,2880,2880,2880,3123
20230728,101300,681872870,2875,2870,2880,2870,4319
20230728,101200,669456115,2870,2865,2870,2865,5041
20230728,101100,654994810,2860,2860,2860,2860,1032
20230728,101000,652043290,2860,2860,2860,2860,857
20230728,100900,649592270,2860,2860,2860,2855,4081
20230728,100800,637925610,2860,2855,2860,2855,210
20230728,100700,637326055,2855,2860,2860,2855,1051
20230728,100600,634320450,2860,2860,2860,2860,1345
20230728,100500,630473750,2855,2850,2855,2850,2303
20230728,100400,623899860,2855,2850,2855,2850,2143
20230728,100300,617789860,2850,2855,2855,2850,1458
20230728,100200,613634065,2855,2855,2855,2855,463
20230728,100100,612312200,2855,2855,2855,2855,3841
20230728,100000,601346145,2855,2855,2860,2855,681
20230728,095900,599400270,2855,2865,2865,2855,1921
20230728,095800,593915615,2865,2850,2865,2840,2090
20230728,095700,587933845,2850,2850,2850,2835,5899
20230728,095600,571147785,2850,2840,2850,2830,3529
20230728,095500,561094545,2835,2820,2840,2820,26621
20230728,095400,485857320,2815,2815,2815,2815,13551
20230728,095300,447711255,2815,2815,2815,2815,1
20230728,095200,447708440,2815,2810,2815,2810,256
20230728,095100,446987810,2810,2810,2810,2810,1
20230728,095000,446985000,2820,2810,2820,2810,55
20230728,094900,446830400,2810,2805,2810,2805,1439
20230728,094800,442789310,2805,2800,2820,2800,4020
20230728,094700,431473575,2800,2820,2820,2800,128
20230728,094600,431113175,2820,2820,2820,2800,5288
20230728,094500,416258875,2815,2820,2825,2815,1526
20230728,094400,411958230,2820,2820,2820,2820,2042
20230728,094300,406199790,2820,2825,2825,2820,258
20230728,094200,405472180,2820,2820,2825,2820,1244
20230728,094100,401959400,2825,2825,2825,2825,21
20230728,094000,401900075,2830,2830,2830,2825,2851
20230728,093900,393833595,2830,2820,2830,2820,6193
20230728,093800,376353905,2805,2805,2815,2805,3489
20230728,093700,366543240,2805,2810,2810,2805,141
20230728,093600,366147050,2810,2810,2810,2810,133
20230728,093500,365773320,2810,2810,2810,2810,8
20230728,093400,365750840,2810,2810,2810,2810,277
20230728,093300,364972470,2810,2815,2815,2805,22
20230728,093200,364910625,2815,2805,2820,2795,11940
20230728,093100,331337665,2800,2795,2800,2795,4361
20230728,093000,319131030,2800,2800,2800,2800,58
20230728,092900,318968630,2800,2795,2800,2795,5
20230728,092800,318954635,2795,2805,2805,2795,156
20230728,092700,318517765,2805,2805,2805,2800,2495
20230728,092600,311525905,2800,2800,2810,2800,1007
20230728,092500,308698145,2795,2800,2800,2795,1976
20230728,092400,303165350,2800,2810,2810,2800,1430
20230728,092300,299150680,2810,2810,2815,2810,4838
20230728,092200,285549790,2805,2790,2805,2790,13680
20230728,092100,247319295,2790,2790,2795,2790,1167
20230728,092000,244063265,2790,2785,2790,2785,2600
20230728,091900,236812265,2780,2785,2785,2775,5165
20230728,091800,222434475,2785,2770,2785,2770,2502
20230728,091700,215488905,2780,2770,2780,2770,2021
20230728,091600,209870735,2765,2760,2765,2760,1261
20230728,091500,206385570,2780,2770,2780,2760,7805
20230728,091400,184792900,2770,2780,2780,2770,2745
20230728,091300,177189235,2780,2770,2780,2770,2026
20230728,091200,171559955,2770,2770,2770,2770,187
20230728,091100,171041965,2770,2770,2785,2770,1881
20230728,091000,165819085,2770,2775,2790,2770,3062
20230728,090900,157306690,2780,2780,2780,2760,4139
20230728,090800,145827640,2780,2790,2795,2780,3024
20230728,090700,137405860,2795,2780,2795,2760,9346
20230728,090600,111360305,2780,2760,2790,2760,6018
20230728,090500,94629380,2755,2785,2795,2755,3847
20230728,090400,83944985,2765,2795,2800,2765,13707
20230728,090300,45783360,2800,2800,2805,2760,6479
20230728,090200,27745785,2785,2755,2805,2750,1424
20230728,090100,23790505,2825,2735,2830,2735,5120
20230728,090000,9496415,2720,2720,2725,2720,3491