KissMeData/001200/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,183200,2598912125,4370,4370,4370,4370,27663
20230728,183100,2598912125,4370,4370,4370,4370,0
20230728,183000,2598912125,4370,4370,4370,4370,0
20230728,182900,2598912125,4370,4370,4370,4370,0
20230728,182800,2598912125,4370,4370,4370,4370,0
20230728,182700,2598912125,4370,4370,4370,4370,0
20230728,182600,2598912125,4370,4370,4370,4370,0
20230728,182500,2598912125,4370,4370,4370,4370,0
20230728,182400,2598912125,4370,4370,4370,4370,0
20230728,182300,2598912125,4370,4370,4370,4370,0
20230728,182200,2598912125,4370,4370,4370,4370,0
20230728,182100,2598912125,4370,4370,4370,4370,0
20230728,182000,2598912125,4370,4370,4370,4370,0
20230728,181900,2598912125,4370,4370,4370,4370,0
20230728,181800,2598912125,4370,4370,4370,4370,0
20230728,181700,2598912125,4370,4370,4370,4370,0
20230728,181600,2598912125,4370,4370,4370,4370,0
20230728,181500,2598912125,4370,4370,4370,4370,0
20230728,181400,2598912125,4370,4370,4370,4370,0
20230728,181300,2598912125,4370,4370,4370,4370,0
20230728,181200,2598912125,4370,4370,4370,4370,0
20230728,181100,2598912125,4370,4370,4370,4370,0
20230728,181000,2598912125,4370,4370,4370,4370,0
20230728,180900,2598912125,4370,4370,4370,4370,0
20230728,180800,2598912125,4370,4370,4370,4370,0
20230728,180700,2598912125,4370,4370,4370,4370,0
20230728,180600,2598912125,4370,4370,4370,4370,0
20230728,180500,2598912125,4370,4370,4370,4370,0
20230728,180400,2598912125,4370,4370,4370,4370,0
20230728,180300,2598912125,4370,4370,4370,4370,0
20230728,180200,2598912125,4370,4370,4370,4370,27663
20230728,180100,2598912125,4370,4370,4370,4370,0
20230728,180000,2598912125,4370,4370,4370,4370,0
20230728,175900,2598912125,4370,4370,4370,4370,0
20230728,175800,2598912125,4370,4370,4370,4370,0
20230728,175700,2598912125,4370,4370,4370,4370,0
20230728,175600,2598912125,4370,4370,4370,4370,0
20230728,175500,2598912125,4370,4370,4370,4370,0
20230728,175400,2598912125,4370,4370,4370,4370,0
20230728,175300,2598912125,4370,4370,4370,4370,0
20230728,175200,2598912125,4370,4370,4370,4370,0
20230728,175100,2598912125,4370,4370,4370,4370,0
20230728,175000,2598912125,4370,4370,4370,4370,0
20230728,174900,2598912125,4370,4370,4370,4370,0
20230728,174800,2598912125,4370,4370,4370,4370,0
20230728,174700,2598912125,4370,4370,4370,4370,0
20230728,174600,2598912125,4370,4370,4370,4370,0
20230728,174500,2598912125,4370,4370,4370,4370,0
20230728,174400,2598912125,4370,4370,4370,4370,0
20230728,174300,2598912125,4370,4370,4370,4370,0
20230728,174200,2598912125,4370,4370,4370,4370,0
20230728,174100,2598912125,4370,4370,4370,4370,0
20230728,174000,2598912125,4370,4370,4370,4370,0
20230728,173900,2598912125,4370,4370,4370,4370,0
20230728,173800,2598912125,4370,4370,4370,4370,0
20230728,173700,2598912125,4370,4370,4370,4370,0
20230728,173600,2598912125,4370,4370,4370,4370,0
20230728,173500,2598912125,4370,4370,4370,4370,0
20230728,173400,2598912125,4370,4370,4370,4370,0
20230728,173300,2598912125,4370,4370,4370,4370,0
20230728,173200,2598912125,4370,4370,4370,4370,27663
20230728,173100,2598912125,4370,4370,4370,4370,0
20230728,173000,2598912125,4370,4370,4370,4370,0
20230728,172900,2598912125,4370,4370,4370,4370,0
20230728,172800,2598912125,4370,4370,4370,4370,0
20230728,172700,2598912125,4370,4370,4370,4370,0
20230728,172600,2598912125,4370,4370,4370,4370,0
20230728,172500,2598912125,4370,4370,4370,4370,0
20230728,172400,2598912125,4370,4370,4370,4370,0
20230728,172300,2598912125,4370,4370,4370,4370,0
20230728,172200,2598912125,4370,4370,4370,4370,0
20230728,172100,2598912125,4370,4370,4370,4370,0
20230728,172000,2598912125,4370,4370,4370,4370,0
20230728,171900,2598912125,4370,4370,4370,4370,0
20230728,171800,2598912125,4370,4370,4370,4370,0
20230728,171700,2598912125,4370,4370,4370,4370,0
20230728,171600,2598912125,4370,4370,4370,4370,0
20230728,171500,2598912125,4370,4370,4370,4370,0
20230728,171400,2598912125,4370,4370,4370,4370,0
20230728,171300,2598912125,4370,4370,4370,4370,0
20230728,171200,2598912125,4370,4370,4370,4370,0
20230728,171100,2598912125,4370,4370,4370,4370,0
20230728,171000,2598912125,4370,4370,4370,4370,0
20230728,170900,2598912125,4370,4370,4370,4370,0
20230728,170800,2598912125,4370,4370,4370,4370,0
20230728,170700,2598912125,4370,4370,4370,4370,0
20230728,170600,2598912125,4370,4370,4370,4370,0
20230728,170500,2598912125,4370,4370,4370,4370,0
20230728,170400,2598912125,4370,4370,4370,4370,0
20230728,170300,2598912125,4370,4370,4370,4370,0
20230728,170200,2598912125,4370,4370,4370,4370,27663
20230728,170100,2598912125,4370,4370,4370,4370,0
20230728,170000,2598912125,4370,4370,4370,4370,0
20230728,165900,2598912125,4370,4370,4370,4370,0
20230728,165800,2598912125,4370,4370,4370,4370,0
20230728,165700,2598912125,4370,4370,4370,4370,0
20230728,165600,2598912125,4370,4370,4370,4370,0
20230728,165500,2598912125,4370,4370,4370,4370,0
20230728,165400,2598912125,4370,4370,4370,4370,0
20230728,165300,2598912125,4370,4370,4370,4370,0
20230728,165200,2598912125,4370,4370,4370,4370,0
20230728,165100,2598912125,4370,4370,4370,4370,0
20230728,165000,2598912125,4370,4370,4370,4370,0
20230728,164900,2598912125,4370,4370,4370,4370,0
20230728,164800,2598912125,4370,4370,4370,4370,0
20230728,164700,2598912125,4370,4370,4370,4370,0
20230728,164600,2598912125,4370,4370,4370,4370,0
20230728,164500,2598912125,4370,4370,4370,4370,0
20230728,164400,2598912125,4370,4370,4370,4370,0
20230728,164300,2598912125,4370,4370,4370,4370,0
20230728,164200,2598912125,4370,4370,4370,4370,0
20230728,164100,2598912125,4370,4370,4370,4370,0
20230728,164000,2598912125,4370,4370,4370,4370,0
20230728,163900,2598912125,4370,4370,4370,4370,0
20230728,163800,2598912125,4370,4370,4370,4370,0
20230728,163700,2598912125,4370,4370,4370,4370,0
20230728,163600,2598912125,4370,4370,4370,4370,0
20230728,163500,2598912125,4370,4370,4370,4370,0
20230728,163400,2598912125,4370,4370,4370,4370,0
20230728,163300,2598912125,4370,4370,4370,4370,0
20230728,163200,2598912125,4370,4370,4370,4370,27663
20230728,163100,2598912125,4370,4370,4370,4370,0
20230728,163000,2598912125,4370,4370,4370,4370,0
20230728,162900,2598912125,4370,4370,4370,4370,0
20230728,162800,2598912125,4370,4370,4370,4370,0
20230728,162700,2598912125,4370,4370,4370,4370,0
20230728,162600,2598912125,4370,4370,4370,4370,0
20230728,162500,2598912125,4370,4370,4370,4370,0
20230728,162400,2598912125,4370,4370,4370,4370,0
20230728,162300,2598912125,4370,4370,4370,4370,0
20230728,162200,2598912125,4370,4370,4370,4370,0
20230728,162100,2598912125,4370,4370,4370,4370,0
20230728,162000,2598912125,4370,4370,4370,4370,0
20230728,161900,2598912125,4370,4370,4370,4370,0
20230728,161800,2598912125,4370,4370,4370,4370,0
20230728,161700,2598912125,4370,4370,4370,4370,0
20230728,161600,2598912125,4370,4370,4370,4370,0
20230728,161500,2598912125,4370,4370,4370,4370,0
20230728,161400,2598912125,4370,4370,4370,4370,0
20230728,161300,2598912125,4370,4370,4370,4370,0
20230728,161200,2598912125,4370,4370,4370,4370,0
20230728,161100,2598912125,4370,4370,4370,4370,0
20230728,161000,2598912125,4370,4370,4370,4370,0
20230728,160900,2598912125,4370,4370,4370,4370,0
20230728,160800,2598912125,4370,4370,4370,4370,0
20230728,160700,2598912125,4370,4370,4370,4370,0
20230728,160600,2598912125,4370,4370,4370,4370,0
20230728,160500,2598912125,4370,4370,4370,4370,0
20230728,160400,2598912125,4370,4370,4370,4370,0
20230728,160300,2598912125,4370,4370,4370,4370,0
20230728,160200,2598912125,4370,4370,4370,4370,27663
20230728,160100,2598912125,4370,4370,4370,4370,0
20230728,160000,2598912125,4370,4370,4370,4370,0
20230728,155900,2598912125,4370,4370,4370,4370,0
20230728,155800,2598912125,4370,4370,4370,4370,0
20230728,155700,2598912125,4370,4370,4370,4370,0
20230728,155600,2598912125,4370,4370,4370,4370,0
20230728,155500,2598912125,4370,4370,4370,4370,0
20230728,155400,2598912125,4370,4370,4370,4370,0
20230728,155300,2598912125,4370,4370,4370,4370,0
20230728,155200,2598912125,4370,4370,4370,4370,0
20230728,155100,2598912125,4370,4370,4370,4370,0
20230728,155000,2598912125,4370,4370,4370,4370,0
20230728,154900,2598912125,4370,4370,4370,4370,0
20230728,154800,2598912125,4370,4370,4370,4370,0
20230728,154700,2598912125,4370,4370,4370,4370,0
20230728,154600,2598912125,4370,4370,4370,4370,0
20230728,154500,2598912125,4370,4370,4370,4370,0
20230728,154400,2598912125,4370,4370,4370,4370,0
20230728,154300,2598912125,4370,4370,4370,4370,0
20230728,154200,2598912125,4370,4370,4370,4370,0
20230728,154100,2598912125,4370,4370,4370,4370,0
20230728,154000,2598912125,4370,4370,4370,4370,0
20230728,153900,2598912125,4370,4370,4370,4370,0
20230728,153800,2598912125,4370,4370,4370,4370,0
20230728,153700,2598912125,4370,4370,4370,4370,0
20230728,153600,2598912125,4370,4370,4370,4370,0
20230728,153500,2598912125,4370,4370,4370,4370,0
20230728,153400,2598912125,4370,4370,4370,4370,0
20230728,153300,2598912125,4370,4370,4370,4370,0
20230728,153200,2598912125,4370,4370,4370,4370,27663
20230728,153100,2598912125,4370,4370,4370,4370,0
20230728,153000,2598912125,4370,4370,4370,4370,27663
20230728,152900,2478024815,4355,4355,4355,4355,0
20230728,152800,2478024815,4355,4355,4355,4355,0
20230728,152700,2478024815,4355,4355,4355,4355,0
20230728,152600,2478024815,4355,4355,4355,4355,0
20230728,152500,2478024815,4355,4355,4355,4355,0
20230728,152400,2478024815,4355,4355,4355,4355,0
20230728,152300,2478024815,4355,4355,4355,4355,0
20230728,152200,2478024815,4355,4355,4355,4355,0
20230728,152100,2478024815,4355,4355,4355,4355,0
20230728,152000,2478024815,4355,4355,4355,4355,0
20230728,151900,2478024815,4355,4360,4360,4350,2702
20230728,151800,2466266000,4360,4355,4360,4355,2685
20230728,151700,2454567630,4350,4355,4355,4350,3518
20230728,151600,2439248650,4355,4355,4355,4350,866
20230728,151500,2435477270,4355,4345,4360,4345,16835
20230728,151400,2362238920,4345,4345,4345,4345,2478
20230728,151300,2351472010,4350,4350,4350,4345,1210
20230728,151200,2346208605,4345,4345,4350,4340,1147
20230728,151100,2341224310,4345,4345,4350,4345,3335
20230728,151000,2326733695,4345,4340,4345,4340,1128
20230728,150900,2321832735,4345,4345,4345,4345,26
20230728,150800,2321719765,4340,4340,4340,4340,3
20230728,150700,2321706745,4340,4335,4340,4335,3973
20230728,150600,2304470770,4335,4335,4335,4335,1532
20230728,150500,2297829550,4335,4335,4335,4335,200
20230728,150400,2296962550,4340,4335,4340,4335,382
20230728,150300,2295305830,4340,4335,4340,4335,1144
20230728,150200,2290344630,4335,4335,4335,4335,583
20230728,150100,2287817325,4330,4345,4345,4330,3111
20230728,150000,2274343930,4345,4345,4350,4345,5842
20230728,145900,2248952705,4340,4345,4345,4340,1411
20230728,145800,2242827165,4345,4345,4345,4345,0
20230728,145700,2242827165,4345,4340,4345,4340,1500
20230728,145600,2236313270,4340,4335,4340,4335,900
20230728,145500,2232409935,4335,4335,4335,4335,258
20230728,145400,2231291505,4325,4325,4325,4325,0
20230728,145300,2231291505,4325,4325,4325,4325,5
20230728,145200,2231269880,4325,4335,4335,4325,303
20230728,145100,2229958375,4330,4330,4330,4330,100
20230728,145000,2229525375,4330,4330,4330,4330,536
20230728,144900,2227204495,4345,4340,4345,4335,12440
20230728,144800,2173177080,4340,4330,4340,4330,13173
20230728,144700,2116081785,4330,4315,4330,4315,2448
20230728,144600,2105514665,4310,4310,4310,4310,956
20230728,144500,2101394305,4315,4315,4315,4315,11
20230728,144400,2101346840,4315,4315,4315,4315,2
20230728,144300,2101338210,4315,4315,4315,4315,0
20230728,144200,2101338210,4315,4315,4315,4315,301
20230728,144100,2100039395,4305,4305,4305,4305,1000
20230728,144000,2095734395,4310,4310,4310,4310,426
20230728,143900,2093898335,4310,4310,4310,4310,0
20230728,143800,2093898335,4310,4310,4310,4310,35
20230728,143700,2093747485,4310,4310,4310,4310,167
20230728,143600,2093027715,4310,4310,4310,4310,1
20230728,143500,2093023405,4310,4310,4310,4310,792
20230728,143400,2089609885,4310,4310,4310,4310,0
20230728,143300,2089609885,4310,4310,4310,4310,10
20230728,143200,2089566785,4310,4310,4310,4310,0
20230728,143100,2089566785,4310,4310,4310,4310,514
20230728,143000,2087351445,4310,4310,4310,4310,0
20230728,142900,2087351445,4310,4310,4310,4310,1
20230728,142800,2087347135,4300,4295,4300,4295,5650
20230728,142700,2063057375,4290,4290,4290,4290,1
20230728,142600,2063053085,4295,4295,4295,4295,51
20230728,142500,2062834040,4295,4295,4295,4295,2401
20230728,142400,2052521745,4300,4300,4300,4300,0
20230728,142300,2052521745,4300,4300,4300,4300,0
20230728,142200,2052521745,4300,4300,4300,4300,8
20230728,142100,2052487345,4300,4300,4300,4300,0
20230728,142000,2052487345,4300,4300,4300,4300,100
20230728,141900,2052057345,4300,4300,4300,4300,501
20230728,141800,2049903045,4300,4300,4300,4300,0
20230728,141700,2049903045,4300,4300,4300,4300,1
20230728,141600,2049898745,4295,4295,4295,4295,1123
20230728,141500,2045075460,4290,4290,4290,4290,0
20230728,141400,2045075460,4290,4290,4290,4285,4809
20230728,141300,2024464775,4290,4290,4290,4290,6
20230728,141200,2024439035,4295,4285,4295,4285,671
20230728,141100,2021562465,4285,4290,4290,4285,200
20230728,141000,2020705460,4285,4290,4290,4285,884
20230728,140900,2016913105,4290,4290,4290,4290,2000
20230728,140800,2008333105,4295,4295,4295,4295,1681
20230728,140700,2001113210,4300,4300,4300,4300,122
20230728,140600,2000588610,4300,4300,4300,4300,0
20230728,140500,2000588610,4300,4300,4300,4300,559
20230728,140400,1998184910,4300,4300,4300,4300,2
20230728,140300,1998176310,4300,4295,4300,4295,1169
20230728,140200,1993150610,4300,4300,4300,4300,1
20230728,140100,1993146310,4300,4295,4300,4290,100
20230728,140000,1992716805,4300,4300,4300,4300,100
20230728,135900,1992286805,4300,4295,4300,4290,559
20230728,135800,1989885100,4300,4300,4300,4300,0
20230728,135700,1989885100,4300,4300,4300,4300,0
20230728,135600,1989885100,4300,4295,4300,4290,1989
20230728,135500,1981347285,4300,4300,4300,4300,10
20230728,135400,1981304285,4300,4300,4300,4300,0
20230728,135300,1981304285,4300,4300,4300,4300,20
20230728,135200,1981218285,4310,4295,4310,4295,4639
20230728,135100,1961293765,4295,4300,4300,4290,7062
20230728,135000,1930979985,4310,4310,4310,4310,100
20230728,134900,1930548985,4295,4300,4305,4295,1263
20230728,134800,1925113140,4300,4300,4300,4300,76
20230728,134700,1924786340,4300,4300,4300,4300,1440
20230728,134600,1918594340,4300,4300,4300,4300,1356
20230728,134500,1912763540,4300,4300,4300,4300,245
20230728,134400,1911710040,4295,4295,4295,4295,1
20230728,134300,1911705745,4300,4300,4300,4300,1
20230728,134200,1911701445,4300,4300,4300,4300,23
20230728,134100,1911602545,4300,4300,4300,4300,1014
20230728,134000,1907242345,4300,4300,4300,4300,0
20230728,133900,1907242345,4300,4300,4300,4300,736
20230728,133800,1904077545,4300,4300,4300,4300,1168
20230728,133700,1899055145,4300,4300,4300,4300,1162
20230728,133600,1894058545,4300,4300,4300,4300,915
20230728,133500,1890124045,4290,4290,4290,4290,0
20230728,133400,1890124045,4290,4300,4300,4290,9
20230728,133300,1890085355,4300,4295,4300,4295,3404
20230728,133200,1875450655,4300,4300,4300,4300,553
20230728,133100,1873072755,4300,4300,4300,4300,12
20230728,133000,1873021155,4295,4295,4295,4295,2000
20230728,132900,1864431155,4295,4290,4295,4290,714
20230728,132800,1861367985,4295,4295,4295,4295,0
20230728,132700,1861367985,4295,4300,4300,4295,3062
20230728,132600,1848213110,4300,4300,4300,4300,0
20230728,132500,1848213110,4300,4300,4300,4300,0
20230728,132400,1848213110,4300,4300,4300,4300,1000
20230728,132300,1843913110,4300,4300,4300,4300,500
20230728,132200,1841763110,4300,4300,4300,4300,1587
20230728,132100,1834939010,4300,4300,4300,4300,4700
20230728,132000,1814729010,4295,4295,4295,4295,707
20230728,131900,1811692445,4295,4295,4295,4295,453
20230728,131800,1809746810,4295,4295,4295,4295,0
20230728,131700,1809746810,4295,4295,4295,4295,66
20230728,131600,1809463340,4295,4295,4295,4295,1601
20230728,131500,1802587045,4290,4290,4290,4290,0
20230728,131400,1802587045,4290,4290,4290,4290,2300
20230728,131300,1792720045,4295,4300,4300,4295,4624
20230728,131200,1772859960,4300,4300,4300,4300,762
20230728,131100,1769583360,4300,4300,4300,4300,0
20230728,131000,1769583360,4300,4300,4300,4300,2323
20230728,130900,1759594460,4305,4305,4305,4305,0
20230728,130800,1759594460,4305,4305,4305,4305,0
20230728,130700,1759594460,4305,4300,4305,4295,1556
20230728,130600,1752910860,4300,4300,4300,4300,300
20230728,130500,1751620860,4305,4305,4305,4305,1
20230728,130400,1751616555,4300,4300,4300,4300,0
20230728,130300,1751616555,4300,4310,4310,4300,1289
20230728,130200,1746070230,4300,4300,4300,4300,0
20230728,130100,1746070230,4300,4305,4305,4300,479
20230728,130000,1744010525,4305,4305,4305,4305,401
20230728,125900,1742284220,4305,4305,4305,4305,201
20230728,125800,1741418915,4305,4305,4305,4305,140
20230728,125700,1740816215,4305,4305,4305,4305,276
20230728,125600,1739628035,4300,4300,4300,4300,772
20230728,125500,1736308435,4300,4300,4300,4300,214
20230728,125400,1735388235,4300,4300,4300,4300,260
20230728,125300,1734270235,4300,4300,4300,4300,298
20230728,125200,1732988835,4300,4300,4300,4300,0
20230728,125100,1732988835,4300,4300,4300,4300,0
20230728,125000,1732988835,4300,4300,4300,4300,920
20230728,124900,1729032835,4300,4300,4300,4300,389
20230728,124800,1727360135,4305,4305,4305,4305,1
20230728,124700,1727355830,4310,4310,4310,4310,23
20230728,124600,1727256700,4310,4310,4310,4310,598
20230728,124500,1724679320,4305,4305,4305,4305,20
20230728,124400,1724593220,4310,4310,4310,4310,0
20230728,124300,1724593220,4310,4310,4310,4310,185
20230728,124200,1723795870,4310,4310,4310,4310,0
20230728,124100,1723795870,4310,4310,4310,4310,50
20230728,124000,1723580370,4310,4300,4310,4295,1845
20230728,123900,1715652100,4300,4300,4300,4300,0
20230728,123800,1715652100,4300,4300,4305,4295,3742
20230728,123700,1699561710,4295,4295,4295,4295,0
20230728,123600,1699561710,4295,4300,4300,4295,800
20230728,123500,1696125700,4295,4295,4295,4295,0
20230728,123400,1696125700,4295,4300,4310,4295,5802
20230728,123300,1671203330,4300,4305,4305,4300,21
20230728,123200,1671113025,4300,4305,4310,4300,3035
20230728,123100,1658056925,4305,4305,4305,4305,1069
20230728,123000,1653454880,4300,4300,4300,4300,1000
20230728,122900,1649154880,4300,4300,4300,4300,200
20230728,122800,1648294880,4300,4300,4300,4300,1295
20230728,122700,1642726380,4305,4305,4305,4305,50
20230728,122600,1642511130,4305,4305,4305,4305,861
20230728,122500,1638804525,4305,4310,4310,4305,1162
20230728,122400,1633801605,4305,4310,4310,4305,3546
20230728,122300,1618532740,4315,4315,4315,4315,0
20230728,122200,1618532740,4315,4315,4315,4315,556
20230728,122100,1616133600,4320,4320,4320,4320,150
20230728,122000,1615485600,4320,4320,4320,4320,409
20230728,121900,1613718720,4320,4325,4325,4320,1890
20230728,121800,1605553755,4330,4330,4330,4330,34
20230728,121700,1605406535,4330,4330,4330,4330,48
20230728,121600,1605198695,4330,4330,4330,4330,3481
20230728,121500,1590125965,4330,4330,4330,4330,205
20230728,121400,1589238315,4330,4330,4330,4330,6
20230728,121300,1589212335,4320,4325,4325,4320,1264
20230728,121200,1583749020,4325,4325,4325,4325,3582
20230728,121100,1568256870,4330,4330,4330,4330,1012
20230728,121000,1563874910,4330,4330,4330,4330,2325
20230728,120900,1553807660,4340,4335,4340,4335,362
20230728,120800,1552237810,4340,4340,4340,4340,342
20230728,120700,1550753530,4345,4345,4345,4345,0
20230728,120600,1550753530,4345,4345,4345,4340,1390
20230728,120500,1544718960,4350,4350,4350,4350,1
20230728,120400,1544714610,4345,4345,4345,4345,0
20230728,120300,1544714610,4345,4345,4350,4345,87
20230728,120200,1544336420,4350,4350,4350,4350,0
20230728,120100,1544336420,4350,4350,4350,4350,0
20230728,120000,1544336420,4350,4340,4350,4340,767
20230728,115900,1540999985,4350,4350,4350,4350,100
20230728,115800,1540564985,4345,4345,4345,4345,1495
20230728,115700,1534069210,4345,4345,4345,4345,4396
20230728,115600,1514968590,4340,4335,4340,4335,14472
20230728,115500,1452164600,4335,4335,4335,4335,204
20230728,115400,1451280260,4335,4335,4340,4335,341
20230728,115300,1449801820,4335,4335,4335,4335,1288
20230728,115200,1444218340,4330,4330,4330,4330,700
20230728,115100,1441187340,4330,4330,4330,4330,0
20230728,115000,1441187340,4330,4330,4330,4330,1
20230728,114900,1441183010,4335,4335,4335,4335,23
20230728,114800,1441083305,4330,4330,4330,4330,1
20230728,114700,1441078975,4335,4335,4335,4335,0
20230728,114600,1441078975,4335,4330,4335,4330,6
20230728,114500,1441052975,4335,4335,4335,4335,0
20230728,114400,1441052975,4335,4335,4335,4335,0
20230728,114300,1441052975,4335,4325,4335,4325,1546
20230728,114200,1434358740,4320,4320,4320,4320,1
20230728,114100,1434354420,4330,4330,4330,4330,0
20230728,114000,1434354420,4330,4330,4330,4325,574
20230728,113900,1431869005,4330,4330,4330,4330,0
20230728,113800,1431869005,4330,4330,4330,4330,0
20230728,113700,1431869005,4330,4335,4335,4330,699
20230728,113600,1428840015,4330,4330,4330,4330,0
20230728,113500,1428840015,4330,4330,4330,4330,205
20230728,113400,1427952365,4330,4335,4335,4330,441
20230728,113300,1426040635,4330,4330,4330,4330,810
20230728,113200,1422533335,4330,4330,4330,4330,7277
20230728,113100,1391023925,4330,4330,4330,4330,63
20230728,113000,1390751135,4325,4315,4325,4315,5209
20230728,112900,1368254210,4300,4305,4305,4300,120
20230728,112800,1367738155,4315,4315,4315,4315,5
20230728,112700,1367716580,4315,4315,4315,4315,66
20230728,112600,1367431790,4315,4315,4315,4315,0
20230728,112500,1367431790,4315,4315,4315,4315,0
20230728,112400,1367431790,4315,4315,4315,4315,291
20230728,112300,1366176125,4300,4315,4315,4300,515
20230728,112200,1363955400,4300,4300,4300,4300,25
20230728,112100,1363847900,4315,4300,4315,4300,396
20230728,112000,1362139220,4315,4315,4315,4300,109
20230728,111900,1361669035,4300,4305,4305,4300,300
20230728,111800,1360379030,4305,4305,4305,4305,1
20230728,111700,1360374725,4320,4320,4320,4320,0
20230728,111600,1360374725,4320,4315,4320,4315,212
20230728,111500,1359459405,4315,4315,4315,4315,473
20230728,111400,1357418410,4310,4310,4310,4310,0
20230728,111300,1357418410,4310,4310,4310,4310,2411
20230728,111200,1347027000,4305,4305,4305,4305,2000
20230728,111100,1338417000,4305,4305,4305,4305,569
20230728,111000,1335967455,4305,4305,4305,4305,0
20230728,110900,1335967455,4305,4305,4305,4305,0
20230728,110800,1335967455,4305,4305,4305,4305,2000
20230728,110700,1327357455,4310,4310,4310,4310,0
20230728,110600,1327357455,4310,4310,4310,4310,318
20230728,110500,1325986875,4310,4310,4310,4310,334
20230728,110400,1324547335,4310,4310,4310,4310,1939
20230728,110300,1316190245,4310,4310,4310,4310,140
20230728,110200,1315586845,4305,4300,4305,4300,3582
20230728,110100,1300167885,4305,4305,4305,4305,2
20230728,110000,1300159275,4305,4305,4305,4305,195
20230728,105900,1299319800,4295,4295,4295,4295,4
20230728,105800,1299302620,4295,4300,4305,4295,1492
20230728,105700,1292891980,4300,4300,4300,4300,0
20230728,105600,1292891980,4300,4300,4300,4300,11
20230728,105500,1292844680,4295,4295,4295,4295,3
20230728,105400,1292831795,4295,4295,4295,4295,0
20230728,105300,1292831795,4295,4295,4295,4295,497
20230728,105200,1290697180,4295,4300,4300,4295,3735
20230728,105100,1274646680,4310,4310,4310,4310,339
20230728,105000,1273185590,4310,4310,4310,4310,398
20230728,104900,1271470210,4295,4295,4295,4295,1
20230728,104800,1271465915,4310,4310,4310,4290,1952
20230728,104700,1263079365,4310,4310,4310,4310,141
20230728,104600,1262471655,4310,4315,4315,4295,2154
20230728,104500,1253217490,4315,4300,4320,4300,6511
20230728,104400,1225205005,4300,4310,4325,4300,11382
20230728,104300,1176213530,4325,4320,4325,4320,538
20230728,104200,1173888925,4320,4305,4320,4300,7099
20230728,104100,1143307205,4305,4320,4320,4305,198
20230728,104000,1142451995,4320,4315,4325,4310,14353
20230728,103900,1080557055,4315,4310,4315,4310,4301
20230728,103800,1062015950,4305,4310,4310,4305,3019
20230728,103700,1049009060,4310,4310,4310,4300,1409
20230728,103600,1042936410,4315,4300,4315,4295,809
20230728,103500,1039452855,4310,4290,4310,4290,17362
20230728,103400,964951260,4290,4295,4305,4285,6402
20230728,103300,937506145,4300,4300,4300,4300,0
20230728,103200,937506145,4300,4300,4300,4300,12999
20230728,103100,881610445,4300,4300,4300,4300,3626
20230728,103000,866018645,4300,4325,4325,4300,4409
20230728,102900,847050690,4320,4320,4320,4320,8
20230728,102800,847016130,4320,4320,4320,4320,0
20230728,102700,847016130,4320,4320,4320,4320,973
20230728,102600,842812770,4285,4350,4350,4285,18564
20230728,102500,762829710,4350,4350,4350,4350,2
20230728,102400,762821010,4350,4350,4355,4350,293
20230728,102300,761545550,4355,4355,4355,4355,2
20230728,102200,761536840,4355,4345,4360,4345,233
20230728,102100,760521135,4360,4345,4360,4345,5432
20230728,102000,736880880,4350,4345,4350,4335,14
20230728,101900,736820025,4345,4350,4350,4345,16
20230728,101800,736750445,4350,4335,4350,4335,14826
20230728,101700,672382915,4335,4340,4340,4335,4003
20230728,101600,655029895,4340,4320,4345,4320,13150
20230728,101500,598079775,4325,4325,4330,4325,964
20230728,101400,593910175,4325,4295,4325,4295,4220
20230728,101300,575699225,4300,4315,4315,4300,39
20230728,101200,575531430,4315,4310,4315,4310,559
20230728,101100,573119355,4310,4305,4310,4305,2320
20230728,101000,563121565,4305,4305,4305,4305,0
20230728,100900,563121565,4305,4305,4305,4305,1
20230728,100800,563117260,4305,4305,4305,4305,269
20230728,100700,561959215,4305,4305,4305,4305,0
20230728,100600,561959215,4305,4305,4305,4305,12
20230728,100500,561907555,4295,4310,4310,4295,88
20230728,100400,561528400,4295,4295,4295,4295,0
20230728,100300,561528400,4295,4310,4310,4295,2377
20230728,100200,551298040,4310,4305,4310,4305,831
20230728,100100,547720400,4305,4315,4320,4295,5990
20230728,100000,521961465,4320,4315,4320,4315,100
20230728,095900,521529475,4320,4320,4320,4320,323
20230728,095800,520134115,4305,4320,4320,4305,2003
20230728,095700,511511165,4320,4315,4320,4315,523
20230728,095600,509251810,4315,4310,4320,4310,1270
20230728,095500,503772735,4310,4310,4310,4310,0
20230728,095400,503772735,4310,4310,4310,4310,111
20230728,095300,503294325,4310,4295,4310,4295,2252
20230728,095200,493607920,4290,4290,4290,4290,0
20230728,095100,493607920,4290,4290,4290,4290,0
20230728,095000,493607920,4290,4300,4300,4290,1584
20230728,094900,486806910,4300,4310,4310,4300,3821
20230728,094800,470372750,4310,4310,4310,4310,1552
20230728,094700,463683630,4310,4315,4315,4310,797
20230728,094600,460244585,4315,4325,4330,4315,1458
20230728,094500,453946385,4325,4325,4325,4325,1023
20230728,094400,449521910,4330,4330,4330,4330,0
20230728,094300,449521910,4330,4325,4330,4325,188
20230728,094200,448707875,4325,4325,4325,4325,1
20230728,094100,448703550,4325,4325,4325,4325,0
20230728,094000,448703550,4325,4315,4325,4305,1146
20230728,093900,443751275,4320,4320,4320,4320,453
20230728,093800,441794315,4320,4310,4320,4310,857
20230728,093700,438096915,4310,4325,4325,4305,2315
20230728,093600,428129100,4315,4320,4320,4300,5308
20230728,093500,405243510,4325,4335,4335,4325,6346
20230728,093400,377743800,4335,4345,4345,4335,903
20230728,093300,373823755,4345,4345,4345,4345,121
20230728,093200,373298010,4345,4345,4345,4340,191
20230728,093100,372468615,4345,4330,4345,4330,2442
20230728,093000,361869395,4335,4340,4340,4325,905
20230728,092900,357955215,4340,4340,4345,4340,1581
20230728,092800,351093430,4340,4335,4340,4335,1197
20230728,092700,345904420,4335,4335,4335,4335,44
20230728,092600,345713680,4335,4335,4340,4335,593
20230728,092500,343143000,4335,4325,4335,4320,2827
20230728,092400,330916775,4320,4325,4325,4305,11428
20230728,092300,281700190,4325,4325,4325,4325,45
20230728,092200,281505565,4325,4330,4330,4325,282
20230728,092100,280284575,4330,4330,4330,4330,655
20230728,092000,277448425,4330,4325,4330,4320,1001
20230728,091900,273122070,4325,4325,4325,4305,851
20230728,091800,269451495,4325,4325,4330,4325,597
20230728,091700,266869435,4330,4345,4345,4310,4082
20230728,091600,249236240,4345,4340,4345,4335,1614
20230728,091500,242235540,4340,4345,4345,4325,3747
20230728,091400,226000985,4345,4350,4360,4330,11819
20230728,091300,174716970,4350,4330,4350,4325,6685
20230728,091200,145702125,4330,4310,4330,4310,8038
20230728,091100,111016225,4310,4300,4310,4300,735
20230728,091000,107850075,4300,4300,4300,4280,6643
20230728,090900,79375255,4300,4285,4300,4280,1832
20230728,090800,71509185,4280,4280,4280,4280,500
20230728,090700,69369185,4280,4280,4295,4280,321
20230728,090600,67995005,4280,4280,4280,4280,3031
20230728,090500,55022325,4280,4280,4280,4280,420
20230728,090400,53224725,4280,4270,4280,4270,1870
20230728,090300,45237825,4270,4280,4280,4270,556
20230728,090200,42858185,4270,4280,4280,4270,314
20230728,090100,41515445,4280,4295,4300,4280,5827
20230728,090000,16505245,4295,4325,4325,4295,3823