KissMeData/083790/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193800,356040060,3620,3620,3620,3620,668
20230728,193700,356040060,3620,3620,3620,3620,0
20230728,193600,356040060,3620,3620,3620,3620,0
20230728,193500,356040060,3620,3620,3620,3620,0
20230728,193400,356040060,3620,3620,3620,3620,0
20230728,193300,356040060,3620,3620,3620,3620,0
20230728,193200,356040060,3620,3620,3620,3620,0
20230728,193100,356040060,3620,3620,3620,3620,0
20230728,193000,356040060,3620,3620,3620,3620,0
20230728,192900,356040060,3620,3620,3620,3620,0
20230728,192800,356040060,3620,3620,3620,3620,0
20230728,192700,356040060,3620,3620,3620,3620,0
20230728,192600,356040060,3620,3620,3620,3620,0
20230728,192500,356040060,3620,3620,3620,3620,0
20230728,192400,356040060,3620,3620,3620,3620,0
20230728,192300,356040060,3620,3620,3620,3620,0
20230728,192200,356040060,3620,3620,3620,3620,0
20230728,192100,356040060,3620,3620,3620,3620,0
20230728,192000,356040060,3620,3620,3620,3620,0
20230728,191900,356040060,3620,3620,3620,3620,0
20230728,191800,356040060,3620,3620,3620,3620,0
20230728,191700,356040060,3620,3620,3620,3620,0
20230728,191600,356040060,3620,3620,3620,3620,0
20230728,191500,356040060,3620,3620,3620,3620,0
20230728,191400,356040060,3620,3620,3620,3620,0
20230728,191300,356040060,3620,3620,3620,3620,0
20230728,191200,356040060,3620,3620,3620,3620,0
20230728,191100,356040060,3620,3620,3620,3620,0
20230728,191000,356040060,3620,3620,3620,3620,0
20230728,190900,356040060,3620,3620,3620,3620,0
20230728,190800,356040060,3620,3620,3620,3620,668
20230728,190700,356040060,3620,3620,3620,3620,0
20230728,190600,356040060,3620,3620,3620,3620,0
20230728,190500,356040060,3620,3620,3620,3620,0
20230728,190400,356040060,3620,3620,3620,3620,0
20230728,190300,356040060,3620,3620,3620,3620,0
20230728,190200,356040060,3620,3620,3620,3620,0
20230728,190100,356040060,3620,3620,3620,3620,0
20230728,190000,356040060,3620,3620,3620,3620,0
20230728,185900,356040060,3620,3620,3620,3620,0
20230728,185800,356040060,3620,3620,3620,3620,0
20230728,185700,356040060,3620,3620,3620,3620,0
20230728,185600,356040060,3620,3620,3620,3620,0
20230728,185500,356040060,3620,3620,3620,3620,0
20230728,185400,356040060,3620,3620,3620,3620,0
20230728,185300,356040060,3620,3620,3620,3620,0
20230728,185200,356040060,3620,3620,3620,3620,0
20230728,185100,356040060,3620,3620,3620,3620,0
20230728,185000,356040060,3620,3620,3620,3620,0
20230728,184900,356040060,3620,3620,3620,3620,0
20230728,184800,356040060,3620,3620,3620,3620,0
20230728,184700,356040060,3620,3620,3620,3620,0
20230728,184600,356040060,3620,3620,3620,3620,0
20230728,184500,356040060,3620,3620,3620,3620,0
20230728,184400,356040060,3620,3620,3620,3620,0
20230728,184300,356040060,3620,3620,3620,3620,0
20230728,184200,356040060,3620,3620,3620,3620,0
20230728,184100,356040060,3620,3620,3620,3620,0
20230728,184000,356040060,3620,3620,3620,3620,0
20230728,183900,356040060,3620,3620,3620,3620,0
20230728,183800,356040060,3620,3620,3620,3620,668
20230728,183700,356040060,3620,3620,3620,3620,0
20230728,183600,356040060,3620,3620,3620,3620,0
20230728,183500,356040060,3620,3620,3620,3620,0
20230728,183400,356040060,3620,3620,3620,3620,0
20230728,183300,356040060,3620,3620,3620,3620,0
20230728,183200,356040060,3620,3620,3620,3620,0
20230728,183100,356040060,3620,3620,3620,3620,0
20230728,183000,356040060,3620,3620,3620,3620,0
20230728,182900,356040060,3620,3620,3620,3620,0
20230728,182800,356040060,3620,3620,3620,3620,0
20230728,182700,356040060,3620,3620,3620,3620,0
20230728,182600,356040060,3620,3620,3620,3620,0
20230728,182500,356040060,3620,3620,3620,3620,0
20230728,182400,356040060,3620,3620,3620,3620,0
20230728,182300,356040060,3620,3620,3620,3620,0
20230728,182200,356040060,3620,3620,3620,3620,0
20230728,182100,356040060,3620,3620,3620,3620,0
20230728,182000,356040060,3620,3620,3620,3620,0
20230728,181900,356040060,3620,3620,3620,3620,0
20230728,181800,356040060,3620,3620,3620,3620,0
20230728,181700,356040060,3620,3620,3620,3620,0
20230728,181600,356040060,3620,3620,3620,3620,0
20230728,181500,356040060,3620,3620,3620,3620,0
20230728,181400,356040060,3620,3620,3620,3620,0
20230728,181300,356040060,3620,3620,3620,3620,0
20230728,181200,356040060,3620,3620,3620,3620,0
20230728,181100,356040060,3620,3620,3620,3620,0
20230728,181000,356040060,3620,3620,3620,3620,0
20230728,180900,356040060,3620,3620,3620,3620,0
20230728,180800,356040060,3620,3620,3620,3620,668
20230728,180700,356040060,3620,3620,3620,3620,0
20230728,180600,356040060,3620,3620,3620,3620,0
20230728,180500,356040060,3620,3620,3620,3620,0
20230728,180400,356040060,3620,3620,3620,3620,0
20230728,180300,356040060,3620,3620,3620,3620,0
20230728,180200,356040060,3620,3620,3620,3620,0
20230728,180100,356040060,3620,3620,3620,3620,0
20230728,180000,356040060,3620,3620,3620,3620,0
20230728,175900,356040060,3620,3620,3620,3620,0
20230728,175800,356040060,3620,3620,3620,3620,0
20230728,175700,356040060,3620,3620,3620,3620,0
20230728,175600,356040060,3620,3620,3620,3620,0
20230728,175500,356040060,3620,3620,3620,3620,0
20230728,175400,356040060,3620,3620,3620,3620,0
20230728,175300,356040060,3620,3620,3620,3620,0
20230728,175200,356040060,3620,3620,3620,3620,0
20230728,175100,356040060,3620,3620,3620,3620,0
20230728,175000,356040060,3620,3620,3620,3620,0
20230728,174900,356040060,3620,3620,3620,3620,0
20230728,174800,356040060,3620,3620,3620,3620,0
20230728,174700,356040060,3620,3620,3620,3620,0
20230728,174600,356040060,3620,3620,3620,3620,0
20230728,174500,356040060,3620,3620,3620,3620,0
20230728,174400,356040060,3620,3620,3620,3620,0
20230728,174300,356040060,3620,3620,3620,3620,0
20230728,174200,356040060,3620,3620,3620,3620,0
20230728,174100,356040060,3620,3620,3620,3620,0
20230728,174000,356040060,3620,3620,3620,3620,0
20230728,173900,356040060,3620,3620,3620,3620,0
20230728,173800,356040060,3620,3620,3620,3620,668
20230728,173700,356040060,3620,3620,3620,3620,0
20230728,173600,356040060,3620,3620,3620,3620,0
20230728,173500,356040060,3620,3620,3620,3620,0
20230728,173400,356040060,3620,3620,3620,3620,0
20230728,173300,356040060,3620,3620,3620,3620,0
20230728,173200,356040060,3620,3620,3620,3620,0
20230728,173100,356040060,3620,3620,3620,3620,0
20230728,173000,356040060,3620,3620,3620,3620,0
20230728,172900,356040060,3620,3620,3620,3620,0
20230728,172800,356040060,3620,3620,3620,3620,0
20230728,172700,356040060,3620,3620,3620,3620,0
20230728,172600,356040060,3620,3620,3620,3620,0
20230728,172500,356040060,3620,3620,3620,3620,0
20230728,172400,356040060,3620,3620,3620,3620,0
20230728,172300,356040060,3620,3620,3620,3620,0
20230728,172200,356040060,3620,3620,3620,3620,0
20230728,172100,356040060,3620,3620,3620,3620,0
20230728,172000,356040060,3620,3620,3620,3620,0
20230728,171900,356040060,3620,3620,3620,3620,0
20230728,171800,356040060,3620,3620,3620,3620,0
20230728,171700,356040060,3620,3620,3620,3620,0
20230728,171600,356040060,3620,3620,3620,3620,0
20230728,171500,356040060,3620,3620,3620,3620,0
20230728,171400,356040060,3620,3620,3620,3620,0
20230728,171300,356040060,3620,3620,3620,3620,0
20230728,171200,356040060,3620,3620,3620,3620,0
20230728,171100,356040060,3620,3620,3620,3620,0
20230728,171000,356040060,3620,3620,3620,3620,0
20230728,170900,356040060,3620,3620,3620,3620,0
20230728,170800,356040060,3620,3620,3620,3620,668
20230728,170700,356040060,3620,3620,3620,3620,0
20230728,170600,356040060,3620,3620,3620,3620,0
20230728,170500,356040060,3620,3620,3620,3620,0
20230728,170400,356040060,3620,3620,3620,3620,0
20230728,170300,356040060,3620,3620,3620,3620,0
20230728,170200,356040060,3620,3620,3620,3620,0
20230728,170100,356040060,3620,3620,3620,3620,0
20230728,170000,356040060,3620,3620,3620,3620,0
20230728,165900,356040060,3620,3620,3620,3620,0
20230728,165800,356040060,3620,3620,3620,3620,0
20230728,165700,356040060,3620,3620,3620,3620,0
20230728,165600,356040060,3620,3620,3620,3620,0
20230728,165500,356040060,3620,3620,3620,3620,0
20230728,165400,356040060,3620,3620,3620,3620,0
20230728,165300,356040060,3620,3620,3620,3620,0
20230728,165200,356040060,3620,3620,3620,3620,0
20230728,165100,356040060,3620,3620,3620,3620,0
20230728,165000,356040060,3620,3620,3620,3620,0
20230728,164900,356040060,3620,3620,3620,3620,0
20230728,164800,356040060,3620,3620,3620,3620,0
20230728,164700,356040060,3620,3620,3620,3620,0
20230728,164600,356040060,3620,3620,3620,3620,0
20230728,164500,356040060,3620,3620,3620,3620,0
20230728,164400,356040060,3620,3620,3620,3620,0
20230728,164300,356040060,3620,3620,3620,3620,0
20230728,164200,356040060,3620,3620,3620,3620,0
20230728,164100,356040060,3620,3620,3620,3620,0
20230728,164000,356040060,3620,3620,3620,3620,0
20230728,163900,356040060,3620,3620,3620,3620,0
20230728,163800,356040060,3620,3620,3620,3620,668
20230728,163700,356040060,3620,3620,3620,3620,0
20230728,163600,356040060,3620,3620,3620,3620,0
20230728,163500,356040060,3620,3620,3620,3620,0
20230728,163400,356040060,3620,3620,3620,3620,0
20230728,163300,356040060,3620,3620,3620,3620,0
20230728,163200,356040060,3620,3620,3620,3620,0
20230728,163100,356040060,3620,3620,3620,3620,0
20230728,163000,356040060,3620,3620,3620,3620,0
20230728,162900,356040060,3620,3620,3620,3620,0
20230728,162800,356040060,3620,3620,3620,3620,0
20230728,162700,356040060,3620,3620,3620,3620,0
20230728,162600,356040060,3620,3620,3620,3620,0
20230728,162500,356040060,3620,3620,3620,3620,0
20230728,162400,356040060,3620,3620,3620,3620,0
20230728,162300,356040060,3620,3620,3620,3620,0
20230728,162200,356040060,3620,3620,3620,3620,0
20230728,162100,356040060,3620,3620,3620,3620,0
20230728,162000,356040060,3620,3620,3620,3620,0
20230728,161900,356040060,3620,3620,3620,3620,0
20230728,161800,356040060,3620,3620,3620,3620,0
20230728,161700,356040060,3620,3620,3620,3620,0
20230728,161600,356040060,3620,3620,3620,3620,0
20230728,161500,356040060,3620,3620,3620,3620,0
20230728,161400,356040060,3620,3620,3620,3620,0
20230728,161300,356040060,3620,3620,3620,3620,0
20230728,161200,356040060,3620,3620,3620,3620,0
20230728,161100,356040060,3620,3620,3620,3620,0
20230728,161000,356040060,3620,3620,3620,3620,0
20230728,160900,356040060,3620,3620,3620,3620,0
20230728,160800,356040060,3620,3620,3620,3620,668
20230728,160700,356040060,3620,3620,3620,3620,0
20230728,160600,356040060,3620,3620,3620,3620,0
20230728,160500,356040060,3620,3620,3620,3620,0
20230728,160400,356040060,3620,3620,3620,3620,0
20230728,160300,356040060,3620,3620,3620,3620,0
20230728,160200,356040060,3620,3620,3620,3620,0
20230728,160100,356040060,3620,3620,3620,3620,0
20230728,160000,356040060,3620,3620,3620,3620,0
20230728,155900,356040060,3620,3620,3620,3620,0
20230728,155800,356040060,3620,3620,3620,3620,0
20230728,155700,356040060,3620,3620,3620,3620,0
20230728,155600,356040060,3620,3620,3620,3620,0
20230728,155500,356040060,3620,3620,3620,3620,0
20230728,155400,356040060,3620,3620,3620,3620,0
20230728,155300,356040060,3620,3620,3620,3620,0
20230728,155200,356040060,3620,3620,3620,3620,0
20230728,155100,356040060,3620,3620,3620,3620,0
20230728,155000,356040060,3620,3620,3620,3620,0
20230728,154900,356040060,3620,3620,3620,3620,0
20230728,154800,356040060,3620,3620,3620,3620,0
20230728,154700,356040060,3620,3620,3620,3620,0
20230728,154600,356040060,3620,3620,3620,3620,0
20230728,154500,356040060,3620,3620,3620,3620,0
20230728,154400,356040060,3620,3620,3620,3620,0
20230728,154300,356040060,3620,3620,3620,3620,0
20230728,154200,356040060,3620,3620,3620,3620,0
20230728,154100,356040060,3620,3620,3620,3620,0
20230728,154000,356040060,3620,3620,3620,3620,0
20230728,153900,356040060,3620,3620,3620,3620,0
20230728,153800,356040060,3620,3620,3620,3620,668
20230728,153700,356040060,3620,3620,3620,3620,0
20230728,153600,356040060,3620,3620,3620,3620,0
20230728,153500,356040060,3620,3620,3620,3620,0
20230728,153400,356040060,3620,3620,3620,3620,0
20230728,153300,356040060,3620,3620,3620,3620,0
20230728,153200,356040060,3620,3620,3620,3620,0
20230728,153100,356040060,3620,3620,3620,3620,0
20230728,153000,356040060,3620,3620,3620,3620,668
20230728,152900,353621900,3620,3620,3620,3620,0
20230728,152800,353621900,3620,3620,3620,3620,0
20230728,152700,353621900,3620,3620,3620,3620,0
20230728,152600,353621900,3620,3620,3620,3620,0
20230728,152500,353621900,3620,3620,3620,3620,0
20230728,152400,353621900,3620,3620,3620,3620,0
20230728,152300,353621900,3620,3620,3620,3620,0
20230728,152200,353621900,3620,3620,3620,3620,0
20230728,152100,353621900,3620,3620,3620,3620,0
20230728,152000,353621900,3620,3620,3620,3620,0
20230728,151900,353621900,3620,3615,3620,3615,33
20230728,151800,353502595,3615,3605,3615,3605,76
20230728,151700,353228105,3610,3610,3610,3610,0
20230728,151600,353228105,3610,3610,3610,3610,0
20230728,151500,353228105,3610,3610,3610,3610,0
20230728,151400,353228105,3610,3610,3610,3610,0
20230728,151300,353228105,3610,3610,3610,3610,0
20230728,151200,353228105,3610,3610,3610,3610,0
20230728,151100,353228105,3610,3615,3615,3610,116
20230728,151000,352809295,3615,3615,3615,3615,12
20230728,150900,352765915,3615,3620,3620,3615,319
20230728,150800,351612725,3625,3625,3625,3625,1
20230728,150700,351609100,3625,3625,3625,3625,0
20230728,150600,351609100,3625,3625,3625,3625,700
20230728,150500,349071600,3625,3625,3625,3625,0
20230728,150400,349071600,3625,3625,3625,3625,0
20230728,150300,349071600,3625,3625,3625,3625,0
20230728,150200,349071600,3625,3625,3625,3625,0
20230728,150100,349071600,3625,3625,3625,3625,0
20230728,150000,349071600,3625,3625,3625,3625,0
20230728,145900,349071600,3625,3625,3625,3625,0
20230728,145800,349071600,3625,3625,3625,3625,18
20230728,145700,349006350,3630,3625,3630,3625,599
20230728,145600,346832170,3620,3620,3620,3620,0
20230728,145500,346832170,3620,3620,3620,3620,0
20230728,145400,346832170,3620,3620,3620,3620,1
20230728,145300,346828550,3620,3620,3620,3620,22
20230728,145200,346748910,3620,3620,3625,3620,564
20230728,145100,344705230,3620,3620,3620,3620,0
20230728,145000,344705230,3620,3620,3620,3620,100
20230728,144900,344343230,3615,3615,3615,3615,0
20230728,144800,344343230,3615,3615,3615,3615,0
20230728,144700,344343230,3615,3625,3625,3615,587
20230728,144600,342219625,3635,3635,3635,3635,0
20230728,144500,342219625,3635,3635,3635,3635,24
20230728,144400,342132385,3635,3635,3635,3635,229
20230728,144300,341299970,3635,3635,3635,3635,0
20230728,144200,341299970,3635,3635,3635,3635,0
20230728,144100,341299970,3635,3635,3635,3635,0
20230728,144000,341299970,3635,3635,3635,3635,0
20230728,143900,341299970,3635,3630,3635,3630,608
20230728,143800,339092925,3630,3630,3630,3630,0
20230728,143700,339092925,3630,3630,3630,3630,0
20230728,143600,339092925,3630,3630,3630,3630,0
20230728,143500,339092925,3630,3630,3630,3630,13
20230728,143400,339045735,3630,3625,3630,3625,975
20230728,143300,335511335,3625,3625,3625,3625,1
20230728,143200,335507710,3620,3625,3625,3620,19
20230728,143100,335438840,3620,3625,3625,3620,36
20230728,143000,335308430,3615,3620,3620,3615,21
20230728,142900,335232425,3620,3620,3620,3620,18
20230728,142800,335167265,3620,3620,3620,3620,28
20230728,142700,335065905,3620,3620,3620,3620,36
20230728,142600,334935585,3620,3620,3620,3620,18
20230728,142500,334870425,3620,3620,3620,3620,18
20230728,142400,334805265,3615,3615,3615,3615,0
20230728,142300,334805265,3615,3610,3615,3610,19
20230728,142200,334736585,3610,3610,3615,3610,39
20230728,142100,334595705,3600,3610,3610,3600,201
20230728,142000,333870760,3610,3610,3615,3610,30
20230728,141900,333762370,3615,3615,3615,3610,164
20230728,141800,333169550,3615,3620,3620,3615,219
20230728,141700,332377385,3620,3620,3620,3615,25
20230728,141600,332286995,3625,3620,3625,3620,25
20230728,141500,332196405,3620,3620,3620,3620,17
20230728,141400,332134865,3620,3625,3630,3620,143
20230728,141300,331616800,3625,3625,3625,3625,157
20230728,141200,331047675,3630,3630,3630,3630,18
20230728,141100,330982335,3630,3635,3635,3630,590
20230728,141000,328837955,3635,3635,3635,3635,18
20230728,140900,328772525,3630,3630,3630,3630,0
20230728,140800,328772525,3630,3635,3635,3630,19
20230728,140700,328703550,3630,3630,3635,3630,36
20230728,140600,328572795,3630,3630,3635,3630,159
20230728,140500,327994960,3630,3625,3630,3625,106
20230728,140400,327610185,3625,3625,3625,3625,5
20230728,140300,327592060,3630,3625,3635,3625,39
20230728,140200,327450415,3625,3635,3635,3625,88
20230728,140100,327130895,3635,3635,3635,3635,0
20230728,140000,327130895,3635,3635,3635,3635,18
20230728,135900,327065465,3630,3630,3630,3630,18
20230728,135800,327000125,3625,3630,3630,3625,22
20230728,135700,326920285,3625,3625,3625,3625,4
20230728,135600,326905785,3615,3625,3625,3615,100
20230728,135500,326543920,3630,3630,3630,3630,18
20230728,135400,326478580,3615,3625,3625,3615,100
20230728,135300,326116625,3620,3620,3620,3620,0
20230728,135200,326116625,3620,3630,3630,3620,100
20230728,135100,325754235,3625,3625,3625,3625,0
20230728,135000,325754235,3625,3635,3635,3625,99
20230728,134900,325394960,3625,3635,3635,3625,100
20230728,134800,325032075,3640,3640,3640,3640,36
20230728,134700,324901035,3640,3640,3640,3640,18
20230728,134600,324835515,3640,3640,3640,3640,18
20230728,134500,324769995,3640,3640,3640,3640,24
20230728,134400,324682635,3640,3640,3640,3640,0
20230728,134300,324682635,3640,3640,3640,3640,82
20230728,134200,324384155,3635,3635,3635,3635,0
20230728,134100,324384155,3635,3635,3635,3635,8
20230728,134000,324355075,3640,3640,3640,3640,18
20230728,133900,324289555,3640,3640,3645,3640,136
20230728,133800,323794280,3640,3640,3640,3640,21
20230728,133700,323717840,3640,3635,3640,3635,200
20230728,133600,322990550,3640,3640,3640,3640,0
20230728,133500,322990550,3640,3640,3640,3640,0
20230728,133400,322990550,3640,3640,3640,3640,6
20230728,133300,322968710,3640,3630,3640,3630,507
20230728,133200,321127240,3625,3625,3625,3625,0
20230728,133100,321127240,3625,3625,3625,3625,100
20230728,133000,320764740,3625,3625,3625,3625,1
20230728,132900,320761115,3625,3625,3625,3625,0
20230728,132800,320761115,3625,3625,3625,3625,0
20230728,132700,320761115,3625,3625,3625,3625,0
20230728,132600,320761115,3625,3625,3625,3625,0
20230728,132500,320761115,3625,3625,3625,3625,0
20230728,132400,320761115,3625,3625,3625,3625,0
20230728,132300,320761115,3625,3625,3625,3625,0
20230728,132200,320761115,3625,3625,3625,3625,0
20230728,132100,320761115,3625,3620,3625,3620,13
20230728,132000,320714005,3610,3610,3610,3610,0
20230728,131900,320714005,3610,3610,3610,3610,0
20230728,131800,320714005,3610,3610,3610,3610,0
20230728,131700,320714005,3610,3610,3610,3610,0
20230728,131600,320714005,3610,3610,3610,3610,0
20230728,131500,320714005,3610,3610,3610,3610,4
20230728,131400,320699565,3625,3625,3625,3625,0
20230728,131300,320699565,3625,3625,3625,3625,100
20230728,131200,320337065,3625,3625,3625,3625,0
20230728,131100,320337065,3625,3625,3625,3625,0
20230728,131000,320337065,3625,3625,3625,3625,0
20230728,130900,320337065,3625,3625,3625,3625,1
20230728,130800,320333440,3610,3610,3610,3610,0
20230728,130700,320333440,3610,3610,3610,3610,0
20230728,130600,320333440,3610,3620,3620,3610,510
20230728,130500,318487340,3620,3620,3620,3620,0
20230728,130400,318487340,3620,3620,3620,3620,0
20230728,130300,318487340,3620,3620,3620,3620,0
20230728,130200,318487340,3620,3620,3620,3620,0
20230728,130100,318487340,3620,3620,3620,3620,11
20230728,130000,318447520,3630,3630,3630,3605,1151
20230728,125900,314269525,3595,3595,3595,3595,0
20230728,125800,314269525,3595,3595,3595,3595,0
20230728,125700,314269525,3595,3625,3625,3595,2100
20230728,125600,306683150,3625,3625,3625,3625,0
20230728,125500,306683150,3625,3625,3625,3625,0
20230728,125400,306683150,3625,3625,3625,3625,1
20230728,125300,306679525,3625,3625,3625,3625,0
20230728,125200,306679525,3625,3625,3625,3625,0
20230728,125100,306679525,3625,3625,3625,3625,0
20230728,125000,306679525,3625,3625,3625,3625,0
20230728,124900,306679525,3625,3625,3625,3625,0
20230728,124800,306679525,3625,3625,3625,3625,0
20230728,124700,306679525,3625,3625,3625,3625,0
20230728,124600,306679525,3625,3625,3625,3625,4
20230728,124500,306665025,3630,3630,3630,3630,123
20230728,124400,306218535,3635,3635,3635,3635,0
20230728,124300,306218535,3635,3635,3635,3635,0
20230728,124200,306218535,3635,3635,3635,3635,1402
20230728,124100,301122265,3635,3635,3635,3635,0
20230728,124000,301122265,3635,3635,3635,3635,20
20230728,123900,301049565,3630,3630,3630,3630,548
20230728,123800,299060325,3630,3630,3630,3630,1
20230728,123700,299056695,3630,3630,3630,3630,0
20230728,123600,299056695,3630,3630,3630,3630,3
20230728,123500,299045805,3635,3635,3635,3635,0
20230728,123400,299045805,3635,3635,3635,3635,0
20230728,123300,299045805,3635,3635,3635,3635,0
20230728,123200,299045805,3635,3630,3635,3625,2622
20230728,123100,289540965,3630,3630,3630,3630,659
20230728,123000,287148795,3635,3635,3635,3635,136
20230728,122900,286654435,3635,3635,3635,3635,0
20230728,122800,286654435,3635,3635,3635,3635,1102
20230728,122700,282648665,3635,3645,3645,3635,242
20230728,122600,281767210,3645,3640,3645,3640,1027
20230728,122500,278028795,3640,3640,3640,3640,0
20230728,122400,278028795,3640,3640,3640,3640,1000
20230728,122300,274388795,3640,3640,3640,3640,41
20230728,122200,274239555,3630,3630,3630,3630,0
20230728,122100,274239555,3630,3630,3630,3630,1
20230728,122000,274235925,3630,3635,3635,3630,2
20230728,121900,274228660,3635,3640,3640,3635,778
20230728,121800,271400625,3640,3640,3640,3640,335
20230728,121700,270181225,3635,3630,3635,3630,971
20230728,121600,266656115,3630,3630,3630,3630,500
20230728,121500,264841115,3625,3625,3625,3625,0
20230728,121400,264841115,3625,3625,3625,3625,13
20230728,121300,264793990,3625,3625,3625,3625,11
20230728,121200,264754115,3625,3625,3625,3625,14
20230728,121100,264703365,3625,3625,3625,3625,0
20230728,121000,264703365,3625,3625,3625,3625,1112
20230728,120900,260672365,3620,3620,3620,3620,666
20230728,120800,258261445,3620,3620,3620,3620,0
20230728,120700,258261445,3620,3620,3620,3620,340
20230728,120600,257030645,3620,3620,3620,3620,3
20230728,120500,257019785,3620,3620,3620,3620,1
20230728,120400,257016165,3620,3620,3620,3620,4
20230728,120300,257001685,3620,3620,3620,3615,3
20230728,120200,256990830,3620,3620,3620,3620,102
20230728,120100,256621590,3620,3620,3620,3620,2
20230728,120000,256614350,3615,3615,3615,3615,0
20230728,115900,256614350,3615,3615,3615,3615,1
20230728,115800,256610735,3615,3610,3620,3610,3249
20230728,115700,244857005,3610,3610,3610,3610,201
20230728,115600,244131395,3610,3610,3610,3610,101
20230728,115500,243766785,3610,3605,3610,3605,671
20230728,115400,241344490,3610,3610,3610,3610,0
20230728,115300,241344490,3610,3610,3610,3610,104
20230728,115200,240969050,3610,3605,3610,3600,432
20230728,115100,239411680,3610,3605,3610,3605,846
20230728,115000,236357810,3605,3605,3610,3605,339
20230728,114900,235135710,3600,3600,3600,3600,0
20230728,114800,235135710,3600,3600,3600,3600,0
20230728,114700,235135710,3600,3600,3600,3600,0
20230728,114600,235135710,3600,3605,3605,3600,61
20230728,114500,234916100,3605,3600,3605,3600,1085
20230728,114400,231004855,3600,3600,3600,3600,1000
20230728,114300,227404855,3595,3595,3595,3595,2
20230728,114200,227397665,3595,3595,3595,3595,0
20230728,114100,227397665,3595,3595,3595,3595,61
20230728,114000,227178370,3595,3595,3595,3595,934
20230728,113900,223820640,3595,3595,3595,3595,0
20230728,113800,223820640,3595,3595,3595,3595,0
20230728,113700,223820640,3595,3600,3600,3595,165
20230728,113600,223227140,3600,3600,3600,3600,0
20230728,113500,223227140,3600,3600,3600,3600,0
20230728,113400,223227140,3600,3600,3600,3600,0
20230728,113300,223227140,3600,3600,3600,3600,0
20230728,113200,223227140,3600,3600,3600,3600,300
20230728,113100,222147140,3600,3595,3600,3595,10
20230728,113000,222111145,3600,3600,3600,3600,100
20230728,112900,221751145,3590,3590,3590,3590,0
20230728,112800,221751145,3590,3590,3590,3590,0
20230728,112700,221751145,3590,3590,3590,3590,0
20230728,112600,221751145,3590,3590,3590,3590,0
20230728,112500,221751145,3590,3590,3590,3590,0
20230728,112400,221751145,3590,3590,3590,3590,0
20230728,112300,221751145,3590,3590,3590,3590,0
20230728,112200,221751145,3590,3590,3590,3590,40
20230728,112100,221607545,3600,3600,3600,3600,0
20230728,112000,221607545,3600,3600,3600,3600,7
20230728,111900,221582345,3600,3600,3600,3600,735
20230728,111800,218936345,3600,3595,3600,3595,3771
20230728,111700,205364875,3595,3595,3595,3595,10
20230728,111600,205328925,3590,3590,3595,3590,5
20230728,111500,205310965,3595,3590,3595,3590,12
20230728,111400,205267875,3590,3590,3590,3590,264
20230728,111300,204320115,3585,3585,3585,3585,0
20230728,111200,204320115,3585,3585,3585,3585,600
20230728,111100,202169115,3580,3580,3580,3580,49
20230728,111000,201993695,3580,3580,3580,3580,0
20230728,110900,201993695,3580,3580,3580,3580,0
20230728,110800,201993695,3580,3580,3580,3580,0
20230728,110700,201993695,3580,3580,3580,3580,0
20230728,110600,201993695,3580,3575,3580,3575,1658
20230728,110500,196060700,3575,3575,3575,3575,0
20230728,110400,196060700,3575,3575,3575,3575,10
20230728,110300,196024950,3575,3575,3575,3575,600
20230728,110200,193879950,3570,3570,3570,3570,0
20230728,110100,193879950,3570,3570,3570,3570,0
20230728,110000,193879950,3570,3570,3570,3570,0
20230728,105900,193879950,3570,3570,3570,3570,0
20230728,105800,193879950,3570,3570,3570,3570,0
20230728,105700,193879950,3570,3570,3570,3570,0
20230728,105600,193879950,3570,3570,3570,3570,144
20230728,105500,193365870,3575,3570,3580,3570,1014
20230728,105400,189735935,3580,3580,3580,3580,0
20230728,105300,189735935,3580,3580,3580,3580,168
20230728,105200,189134495,3590,3585,3590,3585,300
20230728,105100,188058985,3585,3585,3585,3585,0
20230728,105000,188058985,3585,3585,3585,3585,9
20230728,104900,188026720,3580,3580,3580,3580,114
20230728,104800,187618600,3580,3580,3580,3580,52
20230728,104700,187432440,3580,3580,3580,3580,2
20230728,104600,187425280,3580,3580,3580,3580,46
20230728,104500,187260600,3580,3580,3580,3580,25
20230728,104400,187171100,3580,3580,3580,3580,86
20230728,104300,186863220,3565,3565,3565,3565,500
20230728,104200,185080720,3565,3565,3565,3565,1000
20230728,104100,181515720,3565,3565,3565,3565,0
20230728,104000,181515720,3565,3565,3565,3565,0
20230728,103900,181515720,3565,3565,3565,3565,100
20230728,103800,181159220,3560,3560,3560,3560,513
20230728,103700,179332940,3560,3560,3560,3560,0
20230728,103600,179332940,3560,3565,3565,3560,962
20230728,103500,175905245,3565,3565,3565,3565,1028
20230728,103400,172240425,3570,3585,3585,3570,4034
20230728,103300,157826995,3590,3590,3590,3590,2
20230728,103200,157819815,3585,3585,3585,3585,259
20230728,103100,156891300,3585,3590,3590,3585,400
20230728,103000,155456755,3590,3590,3590,3590,20
20230728,102900,155384955,3590,3590,3590,3590,221
20230728,102800,154591565,3595,3595,3595,3595,50
20230728,102700,154411815,3595,3595,3595,3595,1
20230728,102600,154408220,3595,3595,3595,3595,35
20230728,102500,154282395,3595,3595,3595,3595,0
20230728,102400,154282395,3595,3595,3595,3595,270
20230728,102300,153311745,3595,3595,3595,3595,200
20230728,102200,152592745,3600,3600,3600,3600,100
20230728,102100,152232745,3600,3600,3600,3600,200
20230728,102000,151512745,3600,3600,3600,3600,114
20230728,101900,151102345,3600,3600,3600,3600,200
20230728,101800,150382345,3600,3600,3600,3600,18
20230728,101700,150317545,3595,3595,3595,3595,500
20230728,101600,148520045,3595,3595,3595,3595,0
20230728,101500,148520045,3595,3595,3595,3595,1
20230728,101400,148516450,3610,3610,3610,3610,0
20230728,101300,148516450,3610,3610,3610,3610,0
20230728,101200,148516450,3610,3610,3610,3610,815
20230728,101100,145574300,3600,3600,3600,3600,2000
20230728,101000,138374300,3595,3595,3595,3595,1253
20230728,100900,133869765,3595,3595,3595,3595,28
20230728,100800,133769105,3595,3595,3595,3595,0
20230728,100700,133769105,3595,3595,3595,3595,434
20230728,100600,132208875,3595,3595,3595,3595,66
20230728,100500,131971605,3610,3605,3610,3605,13
20230728,100400,131924680,3610,3610,3610,3610,180
20230728,100300,131274880,3610,3610,3615,3610,1373
20230728,100200,126316565,3610,3605,3610,3605,1040
20230728,100100,122564690,3605,3600,3605,3600,655
20230728,100000,120204190,3600,3585,3600,3585,1725
20230728,095900,114006075,3585,3585,3585,3585,0
20230728,095800,114006075,3585,3585,3585,3585,880
20230728,095700,110851275,3585,3585,3585,3585,38
20230728,095600,110715045,3580,3580,3580,3580,0
20230728,095500,110715045,3580,3585,3585,3580,1823
20230728,095400,104180250,3600,3600,3600,3600,0
20230728,095300,104180250,3600,3600,3600,3600,0
20230728,095200,104180250,3600,3600,3600,3600,1
20230728,095100,104176650,3585,3585,3585,3585,100
20230728,095000,103818150,3600,3590,3600,3590,506
20230728,094900,102001600,3600,3600,3600,3600,1
20230728,094800,101998000,3595,3600,3600,3595,133
20230728,094700,101519840,3595,3595,3595,3595,13
20230728,094600,101473105,3595,3600,3600,3595,679
20230728,094500,99030550,3605,3605,3605,3605,1
20230728,094400,99026945,3595,3595,3595,3595,15
20230728,094300,98973020,3595,3595,3595,3595,103
20230728,094200,98602735,3610,3610,3610,3610,0
20230728,094100,98602735,3610,3610,3610,3610,0
20230728,094000,98602735,3610,3610,3610,3610,0
20230728,093900,98602735,3610,3610,3610,3610,0
20230728,093800,98602735,3610,3605,3610,3605,550
20230728,093700,96617500,3595,3595,3595,3595,84
20230728,093600,96315520,3610,3610,3615,3610,3
20230728,093500,96304685,3615,3615,3615,3615,0
20230728,093400,96304685,3615,3610,3615,3610,254
20230728,093300,95386495,3610,3610,3610,3610,314
20230728,093200,94252955,3610,3600,3615,3600,1303
20230728,093100,89546335,3600,3600,3600,3600,1
20230728,093000,89542735,3605,3580,3605,3570,4534
20230728,092900,73296420,3595,3595,3595,3595,0
20230728,092800,73296420,3595,3595,3595,3595,1682
20230728,092700,67249630,3600,3600,3600,3600,147
20230728,092600,66720430,3600,3600,3600,3600,0
20230728,092500,66720430,3600,3600,3600,3600,503
20230728,092400,64909630,3600,3595,3600,3595,391
20230728,092300,63503625,3595,3595,3595,3595,0
20230728,092200,63503625,3595,3590,3595,3590,41
20230728,092100,63356235,3590,3590,3590,3590,1305
20230728,092000,58671285,3585,3580,3585,3580,461
20230728,091900,57018900,3590,3590,3590,3590,0
20230728,091800,57018900,3590,3590,3590,3590,500
20230728,091700,55223900,3585,3580,3585,3580,1000
20230728,091600,51639080,3585,3585,3585,3585,0
20230728,091500,51639080,3585,3585,3585,3585,1000
20230728,091400,48054080,3585,3585,3585,3585,0
20230728,091300,48054080,3585,3585,3585,3585,0
20230728,091200,48054080,3585,3570,3585,3565,1585
20230728,091100,42379815,3570,3570,3570,3570,300
20230728,091000,41308815,3580,3580,3590,3580,1674
20230728,090900,35305895,3580,3590,3590,3580,1370
20230728,090800,30394255,3590,3590,3590,3590,441
20230728,090700,28811065,3600,3580,3600,3580,4049
20230728,090600,14293345,3575,3575,3595,3565,3213
20230728,090500,2790170,3575,3575,3575,3575,0
20230728,090400,2790170,3575,3575,3575,3575,0
20230728,090300,2790170,3575,3565,3575,3565,107
20230728,090200,2407870,3570,3570,3570,3570,0
20230728,090100,2407870,3570,3565,3570,3565,75
20230728,090000,2140270,3560,3555,3560,3555,602