KissMeData/017040/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185600,857978285,2520,2520,2520,2520,8079
20230728,185500,857978285,2520,2520,2520,2520,0
20230728,185400,857978285,2520,2520,2520,2520,0
20230728,185300,857978285,2520,2520,2520,2520,0
20230728,185200,857978285,2520,2520,2520,2520,0
20230728,185100,857978285,2520,2520,2520,2520,0
20230728,185000,857978285,2520,2520,2520,2520,0
20230728,184900,857978285,2520,2520,2520,2520,0
20230728,184800,857978285,2520,2520,2520,2520,0
20230728,184700,857978285,2520,2520,2520,2520,0
20230728,184600,857978285,2520,2520,2520,2520,0
20230728,184500,857978285,2520,2520,2520,2520,0
20230728,184400,857978285,2520,2520,2520,2520,0
20230728,184300,857978285,2520,2520,2520,2520,0
20230728,184200,857978285,2520,2520,2520,2520,0
20230728,184100,857978285,2520,2520,2520,2520,0
20230728,184000,857978285,2520,2520,2520,2520,0
20230728,183900,857978285,2520,2520,2520,2520,0
20230728,183800,857978285,2520,2520,2520,2520,0
20230728,183700,857978285,2520,2520,2520,2520,0
20230728,183600,857978285,2520,2520,2520,2520,0
20230728,183500,857978285,2520,2520,2520,2520,0
20230728,183400,857978285,2520,2520,2520,2520,0
20230728,183300,857978285,2520,2520,2520,2520,0
20230728,183200,857978285,2520,2520,2520,2520,0
20230728,183100,857978285,2520,2520,2520,2520,0
20230728,183000,857978285,2520,2520,2520,2520,0
20230728,182900,857978285,2520,2520,2520,2520,0
20230728,182800,857978285,2520,2520,2520,2520,0
20230728,182700,857978285,2520,2520,2520,2520,0
20230728,182600,857978285,2520,2520,2520,2520,8079
20230728,182500,857978285,2520,2520,2520,2520,0
20230728,182400,857978285,2520,2520,2520,2520,0
20230728,182300,857978285,2520,2520,2520,2520,0
20230728,182200,857978285,2520,2520,2520,2520,0
20230728,182100,857978285,2520,2520,2520,2520,0
20230728,182000,857978285,2520,2520,2520,2520,0
20230728,181900,857978285,2520,2520,2520,2520,0
20230728,181800,857978285,2520,2520,2520,2520,0
20230728,181700,857978285,2520,2520,2520,2520,0
20230728,181600,857978285,2520,2520,2520,2520,0
20230728,181500,857978285,2520,2520,2520,2520,0
20230728,181400,857978285,2520,2520,2520,2520,0
20230728,181300,857978285,2520,2520,2520,2520,0
20230728,181200,857978285,2520,2520,2520,2520,0
20230728,181100,857978285,2520,2520,2520,2520,0
20230728,181000,857978285,2520,2520,2520,2520,0
20230728,180900,857978285,2520,2520,2520,2520,0
20230728,180800,857978285,2520,2520,2520,2520,0
20230728,180700,857978285,2520,2520,2520,2520,0
20230728,180600,857978285,2520,2520,2520,2520,0
20230728,180500,857978285,2520,2520,2520,2520,0
20230728,180400,857978285,2520,2520,2520,2520,0
20230728,180300,857978285,2520,2520,2520,2520,0
20230728,180200,857978285,2520,2520,2520,2520,0
20230728,180100,857978285,2520,2520,2520,2520,0
20230728,180000,857978285,2520,2520,2520,2520,0
20230728,175900,857978285,2520,2520,2520,2520,0
20230728,175800,857978285,2520,2520,2520,2520,0
20230728,175700,857978285,2520,2520,2520,2520,0
20230728,175600,857978285,2520,2520,2520,2520,8079
20230728,175500,857978285,2520,2520,2520,2520,0
20230728,175400,857978285,2520,2520,2520,2520,0
20230728,175300,857978285,2520,2520,2520,2520,0
20230728,175200,857978285,2520,2520,2520,2520,0
20230728,175100,857978285,2520,2520,2520,2520,0
20230728,175000,857978285,2520,2520,2520,2520,0
20230728,174900,857978285,2520,2520,2520,2520,0
20230728,174800,857978285,2520,2520,2520,2520,0
20230728,174700,857978285,2520,2520,2520,2520,0
20230728,174600,857978285,2520,2520,2520,2520,0
20230728,174500,857978285,2520,2520,2520,2520,0
20230728,174400,857978285,2520,2520,2520,2520,0
20230728,174300,857978285,2520,2520,2520,2520,0
20230728,174200,857978285,2520,2520,2520,2520,0
20230728,174100,857978285,2520,2520,2520,2520,0
20230728,174000,857978285,2520,2520,2520,2520,0
20230728,173900,857978285,2520,2520,2520,2520,0
20230728,173800,857978285,2520,2520,2520,2520,0
20230728,173700,857978285,2520,2520,2520,2520,0
20230728,173600,857978285,2520,2520,2520,2520,0
20230728,173500,857978285,2520,2520,2520,2520,0
20230728,173400,857978285,2520,2520,2520,2520,0
20230728,173300,857978285,2520,2520,2520,2520,0
20230728,173200,857978285,2520,2520,2520,2520,0
20230728,173100,857978285,2520,2520,2520,2520,0
20230728,173000,857978285,2520,2520,2520,2520,0
20230728,172900,857978285,2520,2520,2520,2520,0
20230728,172800,857978285,2520,2520,2520,2520,0
20230728,172700,857978285,2520,2520,2520,2520,0
20230728,172600,857978285,2520,2520,2520,2520,8079
20230728,172500,857978285,2520,2520,2520,2520,0
20230728,172400,857978285,2520,2520,2520,2520,0
20230728,172300,857978285,2520,2520,2520,2520,0
20230728,172200,857978285,2520,2520,2520,2520,0
20230728,172100,857978285,2520,2520,2520,2520,0
20230728,172000,857978285,2520,2520,2520,2520,0
20230728,171900,857978285,2520,2520,2520,2520,0
20230728,171800,857978285,2520,2520,2520,2520,0
20230728,171700,857978285,2520,2520,2520,2520,0
20230728,171600,857978285,2520,2520,2520,2520,0
20230728,171500,857978285,2520,2520,2520,2520,0
20230728,171400,857978285,2520,2520,2520,2520,0
20230728,171300,857978285,2520,2520,2520,2520,0
20230728,171200,857978285,2520,2520,2520,2520,0
20230728,171100,857978285,2520,2520,2520,2520,0
20230728,171000,857978285,2520,2520,2520,2520,0
20230728,170900,857978285,2520,2520,2520,2520,0
20230728,170800,857978285,2520,2520,2520,2520,0
20230728,170700,857978285,2520,2520,2520,2520,0
20230728,170600,857978285,2520,2520,2520,2520,0
20230728,170500,857978285,2520,2520,2520,2520,0
20230728,170400,857978285,2520,2520,2520,2520,0
20230728,170300,857978285,2520,2520,2520,2520,0
20230728,170200,857978285,2520,2520,2520,2520,0
20230728,170100,857978285,2520,2520,2520,2520,0
20230728,170000,857978285,2520,2520,2520,2520,0
20230728,165900,857978285,2520,2520,2520,2520,0
20230728,165800,857978285,2520,2520,2520,2520,0
20230728,165700,857978285,2520,2520,2520,2520,0
20230728,165600,857978285,2520,2520,2520,2520,8079
20230728,165500,857978285,2520,2520,2520,2520,0
20230728,165400,857978285,2520,2520,2520,2520,0
20230728,165300,857978285,2520,2520,2520,2520,0
20230728,165200,857978285,2520,2520,2520,2520,0
20230728,165100,857978285,2520,2520,2520,2520,0
20230728,165000,857978285,2520,2520,2520,2520,0
20230728,164900,857978285,2520,2520,2520,2520,0
20230728,164800,857978285,2520,2520,2520,2520,0
20230728,164700,857978285,2520,2520,2520,2520,0
20230728,164600,857978285,2520,2520,2520,2520,0
20230728,164500,857978285,2520,2520,2520,2520,0
20230728,164400,857978285,2520,2520,2520,2520,0
20230728,164300,857978285,2520,2520,2520,2520,0
20230728,164200,857978285,2520,2520,2520,2520,0
20230728,164100,857978285,2520,2520,2520,2520,0
20230728,164000,857978285,2520,2520,2520,2520,0
20230728,163900,857978285,2520,2520,2520,2520,0
20230728,163800,857978285,2520,2520,2520,2520,0
20230728,163700,857978285,2520,2520,2520,2520,0
20230728,163600,857978285,2520,2520,2520,2520,0
20230728,163500,857978285,2520,2520,2520,2520,0
20230728,163400,857978285,2520,2520,2520,2520,0
20230728,163300,857978285,2520,2520,2520,2520,0
20230728,163200,857978285,2520,2520,2520,2520,0
20230728,163100,857978285,2520,2520,2520,2520,0
20230728,163000,857978285,2520,2520,2520,2520,0
20230728,162900,857978285,2520,2520,2520,2520,0
20230728,162800,857978285,2520,2520,2520,2520,0
20230728,162700,857978285,2520,2520,2520,2520,0
20230728,162600,857978285,2520,2520,2520,2520,8079
20230728,162500,857978285,2520,2520,2520,2520,0
20230728,162400,857978285,2520,2520,2520,2520,0
20230728,162300,857978285,2520,2520,2520,2520,0
20230728,162200,857978285,2520,2520,2520,2520,0
20230728,162100,857978285,2520,2520,2520,2520,0
20230728,162000,857978285,2520,2520,2520,2520,0
20230728,161900,857978285,2520,2520,2520,2520,0
20230728,161800,857978285,2520,2520,2520,2520,0
20230728,161700,857978285,2520,2520,2520,2520,0
20230728,161600,857978285,2520,2520,2520,2520,0
20230728,161500,857978285,2520,2520,2520,2520,0
20230728,161400,857978285,2520,2520,2520,2520,0
20230728,161300,857978285,2520,2520,2520,2520,0
20230728,161200,857978285,2520,2520,2520,2520,0
20230728,161100,857978285,2520,2520,2520,2520,0
20230728,161000,857978285,2520,2520,2520,2520,0
20230728,160900,857978285,2520,2520,2520,2520,0
20230728,160800,857978285,2520,2520,2520,2520,0
20230728,160700,857978285,2520,2520,2520,2520,0
20230728,160600,857978285,2520,2520,2520,2520,0
20230728,160500,857978285,2520,2520,2520,2520,0
20230728,160400,857978285,2520,2520,2520,2520,0
20230728,160300,857978285,2520,2520,2520,2520,0
20230728,160200,857978285,2520,2520,2520,2520,0
20230728,160100,857978285,2520,2520,2520,2520,0
20230728,160000,857978285,2520,2520,2520,2520,0
20230728,155900,857978285,2520,2520,2520,2520,0
20230728,155800,857978285,2520,2520,2520,2520,0
20230728,155700,857978285,2520,2520,2520,2520,0
20230728,155600,857978285,2520,2520,2520,2520,8079
20230728,155500,857978285,2520,2520,2520,2520,0
20230728,155400,857978285,2520,2520,2520,2520,0
20230728,155300,857978285,2520,2520,2520,2520,0
20230728,155200,857978285,2520,2520,2520,2520,0
20230728,155100,857978285,2520,2520,2520,2520,0
20230728,155000,857978285,2520,2520,2520,2520,0
20230728,154900,857978285,2520,2520,2520,2520,0
20230728,154800,857978285,2520,2520,2520,2520,0
20230728,154700,857978285,2520,2520,2520,2520,0
20230728,154600,857978285,2520,2520,2520,2520,0
20230728,154500,857978285,2520,2520,2520,2520,0
20230728,154400,857978285,2520,2520,2520,2520,0
20230728,154300,857978285,2520,2520,2520,2520,0
20230728,154200,857978285,2520,2520,2520,2520,0
20230728,154100,857978285,2520,2520,2520,2520,0
20230728,154000,857978285,2520,2520,2520,2520,0
20230728,153900,857978285,2520,2520,2520,2520,0
20230728,153800,857978285,2520,2520,2520,2520,0
20230728,153700,857978285,2520,2520,2520,2520,0
20230728,153600,857978285,2520,2520,2520,2520,0
20230728,153500,857978285,2520,2520,2520,2520,0
20230728,153400,857978285,2520,2520,2520,2520,0
20230728,153300,857978285,2520,2520,2520,2520,0
20230728,153200,857978285,2520,2520,2520,2520,0
20230728,153100,857978285,2520,2520,2520,2520,0
20230728,153000,857978285,2520,2520,2520,2520,8079
20230728,152900,837619205,2520,2520,2520,2520,0
20230728,152800,837619205,2520,2520,2520,2520,0
20230728,152700,837619205,2520,2520,2520,2520,0
20230728,152600,837619205,2520,2520,2520,2520,0
20230728,152500,837619205,2520,2520,2520,2520,0
20230728,152400,837619205,2520,2520,2520,2520,0
20230728,152300,837619205,2520,2520,2520,2520,0
20230728,152200,837619205,2520,2520,2520,2520,0
20230728,152100,837619205,2520,2520,2520,2520,0
20230728,152000,837619205,2520,2520,2520,2520,0
20230728,151900,837619205,2520,2510,2520,2510,307
20230728,151800,836847075,2520,2520,2520,2520,2
20230728,151700,836842035,2515,2515,2515,2515,67
20230728,151600,836673530,2520,2520,2520,2505,228
20230728,151500,836099165,2520,2520,2520,2520,1
20230728,151400,836096645,2520,2520,2520,2520,17
20230728,151300,836053805,2520,2515,2520,2500,635
20230728,151200,834459655,2515,2515,2515,2515,30
20230728,151100,834384205,2520,2520,2520,2520,2
20230728,151000,834379165,2520,2520,2520,2520,293
20230728,150900,833640805,2520,2515,2520,2510,918
20230728,150800,831332060,2515,2515,2515,2495,13292
20230728,150700,798120055,2495,2495,2515,2495,159
20230728,150600,797720310,2515,2515,2515,2515,279
20230728,150500,797018625,2495,2515,2520,2490,24481
20230728,150400,735860310,2520,2520,2520,2520,1
20230728,150300,735857790,2520,2520,2520,2520,0
20230728,150200,735857790,2520,2520,2520,2520,110
20230728,150100,735580590,2520,2520,2520,2520,15
20230728,150000,735542790,2520,2520,2520,2520,0
20230728,145900,735542790,2520,2520,2520,2520,2
20230728,145800,735537750,2520,2520,2520,2520,24
20230728,145700,735477270,2520,2510,2520,2510,120
20230728,145600,735176060,2520,2520,2520,2520,2
20230728,145500,735171020,2510,2520,2520,2510,2200
20230728,145400,729638780,2520,2520,2520,2520,0
20230728,145300,729638780,2520,2520,2520,2520,18
20230728,145200,729593420,2520,2520,2520,2520,0
20230728,145100,729593420,2520,2520,2520,2520,0
20230728,145000,729593420,2520,2520,2520,2520,0
20230728,144900,729593420,2520,2520,2520,2520,135
20230728,144800,729253220,2520,2515,2520,2510,1801
20230728,144700,724728645,2520,2515,2520,2515,1099
20230728,144600,721964655,2520,2520,2520,2520,0
20230728,144500,721964655,2520,2515,2520,2515,1108
20230728,144400,719177945,2520,2520,2520,2520,0
20230728,144300,719177945,2520,2520,2520,2520,0
20230728,144200,719177945,2520,2515,2520,2515,361
20230728,144100,718270025,2515,2515,2520,2515,548
20230728,144000,716891715,2520,2515,2520,2515,939
20230728,143900,714530040,2515,2515,2515,2510,112
20230728,143800,714248860,2515,2515,2515,2515,20
20230728,143700,714198560,2515,2525,2525,2515,4286
20230728,143600,703417575,2525,2525,2525,2525,118
20230728,143500,703119625,2525,2525,2525,2525,0
20230728,143400,703119625,2525,2525,2525,2525,0
20230728,143300,703119625,2525,2520,2525,2520,117
20230728,143200,702824635,2525,2525,2525,2525,0
20230728,143100,702824635,2525,2520,2525,2520,13
20230728,143000,702791825,2520,2520,2520,2520,1
20230728,142900,702789305,2525,2525,2525,2525,0
20230728,142800,702789305,2525,2525,2525,2525,100
20230728,142700,702536805,2525,2525,2525,2525,5
20230728,142600,702524180,2525,2525,2525,2525,3
20230728,142500,702516605,2525,2525,2525,2525,2
20230728,142400,702511555,2525,2525,2525,2525,0
20230728,142300,702511555,2525,2520,2525,2520,520
20230728,142200,701201145,2520,2520,2520,2520,0
20230728,142100,701201145,2520,2520,2520,2520,400
20230728,142000,700193145,2520,2520,2520,2520,0
20230728,141900,700193145,2520,2520,2520,2520,211
20230728,141800,699661425,2520,2520,2525,2520,193
20230728,141700,699175040,2525,2525,2525,2525,0
20230728,141600,699175040,2525,2520,2525,2520,1119
20230728,141500,696355125,2520,2520,2520,2520,2
20230728,141400,696350085,2520,2520,2520,2520,4
20230728,141300,696340005,2525,2515,2525,2515,5057
20230728,141200,683621640,2520,2515,2520,2515,40
20230728,141100,683520940,2520,2520,2520,2520,79
20230728,141000,683321860,2520,2520,2520,2520,0
20230728,140900,683321860,2520,2520,2520,2520,1029
20230728,140800,680728780,2525,2525,2525,2525,0
20230728,140700,680728780,2525,2525,2525,2525,0
20230728,140600,680728780,2525,2525,2525,2525,80
20230728,140500,680526780,2525,2525,2525,2525,0
20230728,140400,680526780,2525,2525,2525,2525,0
20230728,140300,680526780,2525,2515,2525,2515,17
20230728,140200,680483985,2520,2520,2520,2520,1
20230728,140100,680481465,2525,2525,2525,2525,200
20230728,140000,679976465,2525,2525,2525,2525,101
20230728,135900,679721440,2520,2520,2520,2520,1000
20230728,135800,677201440,2520,2520,2520,2520,198
20230728,135700,676702480,2520,2520,2520,2520,2000
20230728,135600,671662480,2510,2520,2520,2510,2434
20230728,135500,665544900,2520,2515,2520,2515,12852
20230728,135400,633207860,2515,2515,2515,2515,5000
20230728,135300,620632860,2515,2515,2515,2515,0
20230728,135200,620632860,2515,2515,2515,2515,389
20230728,135100,619654525,2520,2520,2520,2520,0
20230728,135000,619654525,2520,2520,2520,2520,100
20230728,134900,619402525,2520,2515,2520,2510,1406
20230728,134800,615869955,2520,2510,2520,2510,2
20230728,134700,615864925,2520,2515,2520,2515,885
20230728,134600,613639145,2515,2520,2520,2515,20
20230728,134500,613588795,2520,2520,2520,2520,0
20230728,134400,613588795,2520,2520,2520,2520,1
20230728,134300,613586275,2510,2520,2520,2510,3
20230728,134200,613578735,2520,2520,2520,2520,0
20230728,134100,613578735,2520,2520,2520,2520,0
20230728,134000,613578735,2520,2520,2520,2520,120
20230728,133900,613276335,2520,2520,2520,2520,0
20230728,133800,613276335,2520,2510,2520,2510,95
20230728,133700,613037865,2520,2520,2520,2520,0
20230728,133600,613037865,2520,2515,2520,2515,501
20230728,133500,611777845,2520,2510,2520,2510,4396
20230728,133400,600717775,2515,2515,2515,2515,3
20230728,133300,600710230,2515,2515,2515,2515,0
20230728,133200,600710230,2515,2515,2515,2515,0
20230728,133100,600710230,2515,2505,2515,2505,21
20230728,133000,600657615,2505,2510,2510,2505,100
20230728,132900,600407020,2515,2510,2515,2510,501
20230728,132800,599149505,2510,2510,2510,2510,1060
20230728,132700,596488905,2515,2515,2515,2515,0
20230728,132600,596488905,2515,2515,2515,2515,5
20230728,132500,596476330,2515,2515,2515,2515,1
20230728,132400,596473815,2515,2515,2515,2515,0
20230728,132300,596473815,2515,2515,2515,2515,7
20230728,132200,596456210,2515,2515,2515,2515,10
20230728,132100,596431060,2515,2515,2515,2515,10
20230728,132000,596405910,2515,2515,2515,2515,1
20230728,131900,596403395,2515,2515,2515,2515,1
20230728,131800,596400880,2510,2510,2510,2510,1
20230728,131700,596398370,2510,2510,2510,2510,0
20230728,131600,596398370,2510,2515,2515,2510,699
20230728,131500,594643875,2510,2515,2515,2510,55
20230728,131400,594505810,2510,2515,2515,2510,5
20230728,131300,594493255,2510,2510,2510,2510,4
20230728,131200,594483215,2510,2510,2510,2510,500
20230728,131100,593228215,2510,2510,2510,2510,152
20230728,131000,592846695,2515,2515,2515,2515,0
20230728,130900,592846695,2515,2515,2515,2515,0
20230728,130800,592846695,2515,2515,2515,2515,0
20230728,130700,592846695,2515,2515,2515,2515,1
20230728,130600,592844180,2510,2510,2510,2510,5
20230728,130500,592831630,2510,2510,2510,2510,4009
20230728,130400,582769040,2515,2515,2515,2515,0
20230728,130300,582769040,2515,2515,2515,2515,800
20230728,130200,580757040,2515,2515,2515,2515,1
20230728,130100,580754525,2515,2515,2515,2515,30
20230728,130000,580679075,2515,2515,2515,2515,1125
20230728,125900,577849700,2515,2515,2515,2515,300
20230728,125800,577095200,2520,2520,2520,2520,0
20230728,125700,577095200,2520,2520,2520,2520,850
20230728,125600,574953200,2520,2520,2520,2520,140
20230728,125500,574600400,2520,2520,2520,2520,590
20230728,125400,573113600,2520,2520,2520,2520,385
20230728,125300,572143400,2520,2520,2520,2520,70
20230728,125200,571967000,2520,2520,2520,2520,500
20230728,125100,570707000,2520,2520,2520,2520,1
20230728,125000,570704480,2520,2520,2520,2520,0
20230728,124900,570704480,2520,2520,2520,2520,2010
20230728,124800,565639280,2520,2520,2520,2520,0
20230728,124700,565639280,2520,2520,2520,2520,1
20230728,124600,565636760,2510,2510,2510,2510,0
20230728,124500,565636760,2510,2515,2515,2510,1571
20230728,124400,561686495,2520,2520,2520,2520,0
20230728,124300,561686495,2520,2520,2520,2520,251
20230728,124200,561053975,2525,2525,2525,2525,1200
20230728,124100,558023975,2525,2525,2525,2525,10
20230728,124000,557998725,2525,2525,2525,2525,5366
20230728,123900,544449575,2525,2525,2530,2525,407
20230728,123800,543421890,2525,2525,2525,2520,4249
20230728,123700,532693175,2525,2520,2525,2520,1036
20230728,123600,530082445,2520,2515,2520,2515,4212
20230728,123500,519468305,2520,2520,2520,2520,1
20230728,123400,519465785,2515,2515,2515,2515,5
20230728,123300,519453210,2515,2515,2515,2515,14
20230728,123200,519418000,2515,2515,2515,2515,0
20230728,123100,519418000,2515,2515,2515,2515,0
20230728,123000,519418000,2515,2515,2515,2515,1716
20230728,122900,515102260,2515,2515,2515,2515,0
20230728,122800,515102260,2515,2515,2515,2515,0
20230728,122700,515102260,2515,2515,2515,2515,2
20230728,122600,515097230,2515,2515,2515,2515,0
20230728,122500,515097230,2515,2515,2515,2515,3655
20230728,122400,505904905,2515,2515,2515,2515,397
20230728,122300,504906450,2515,2515,2515,2515,1
20230728,122200,504903935,2515,2515,2515,2515,0
20230728,122100,504903935,2515,2515,2515,2515,0
20230728,122000,504903935,2515,2515,2515,2515,1
20230728,121900,504901420,2510,2510,2510,2510,5
20230728,121800,504888870,2515,2510,2515,2510,1125
20230728,121700,502064525,2510,2510,2510,2510,0
20230728,121600,502064525,2510,2510,2510,2510,0
20230728,121500,502064525,2510,2510,2510,2510,40
20230728,121400,501964125,2510,2510,2510,2510,6
20230728,121300,501949065,2510,2510,2510,2510,11
20230728,121200,501921455,2510,2505,2510,2505,197
20230728,121100,501427965,2505,2505,2505,2505,4
20230728,121000,501417945,2510,2510,2510,2510,0
20230728,120900,501417945,2510,2510,2510,2510,0
20230728,120800,501417945,2510,2515,2515,2510,211
20230728,120700,500888330,2510,2510,2510,2510,504
20230728,120600,499623290,2510,2510,2510,2510,256
20230728,120500,498980730,2510,2510,2510,2510,0
20230728,120400,498980730,2510,2510,2510,2510,1
20230728,120300,498978220,2515,2515,2515,2515,39
20230728,120200,498880135,2510,2505,2510,2505,37
20230728,120100,498787270,2515,2515,2515,2515,0
20230728,120000,498787270,2515,2515,2515,2515,0
20230728,115900,498787270,2515,2510,2515,2510,5
20230728,115800,498774715,2510,2510,2510,2510,501
20230728,115700,497517205,2510,2510,2510,2510,584
20230728,115600,496051365,2510,2510,2510,2510,0
20230728,115500,496051365,2510,2500,2510,2500,480
20230728,115400,494851355,2510,2510,2510,2510,100
20230728,115300,494600355,2510,2510,2510,2510,0
20230728,115200,494600355,2510,2510,2510,2510,0
20230728,115100,494600355,2510,2510,2510,2510,145
20230728,115000,494236405,2500,2510,2510,2500,2477
20230728,114900,488036420,2515,2515,2515,2515,1
20230728,114800,488033905,2510,2510,2510,2510,3
20230728,114700,488026375,2510,2510,2510,2510,2
20230728,114600,488021355,2510,2510,2510,2510,15
20230728,114500,487983705,2510,2510,2510,2510,17
20230728,114400,487941035,2510,2510,2510,2510,3703
20230728,114300,478646505,2510,2510,2510,2510,0
20230728,114200,478646505,2510,2510,2510,2510,0
20230728,114100,478646505,2510,2510,2510,2510,0
20230728,114000,478646505,2510,2510,2510,2510,0
20230728,113900,478646505,2510,2510,2510,2510,0
20230728,113800,478646505,2510,2510,2510,2510,5
20230728,113700,478633955,2515,2515,2515,2515,0
20230728,113600,478633955,2515,2500,2515,2500,2
20230728,113500,478628940,2515,2515,2515,2515,3
20230728,113400,478621395,2515,2510,2515,2505,307
20230728,113300,477850825,2510,2510,2510,2510,104
20230728,113200,477589785,2510,2510,2510,2510,1
20230728,113100,477587275,2510,2510,2510,2510,0
20230728,113000,477587275,2510,2510,2510,2510,0
20230728,112900,477587275,2510,2510,2510,2510,113
20230728,112800,477303645,2510,2510,2510,2510,638
20230728,112700,475702265,2510,2510,2510,2510,96
20230728,112600,475461305,2510,2500,2510,2500,815
20230728,112500,473415665,2510,2510,2510,2510,0
20230728,112400,473415665,2510,2510,2510,2510,0
20230728,112300,473415665,2510,2510,2510,2510,0
20230728,112200,473415665,2510,2510,2510,2510,0
20230728,112100,473415665,2510,2510,2510,2510,1
20230728,112000,473413155,2500,2505,2510,2500,2810
20230728,111900,466375335,2510,2510,2510,2510,2210
20230728,111800,460828235,2510,2510,2510,2510,100
20230728,111700,460577235,2510,2510,2510,2510,5
20230728,111600,460564685,2510,2510,2510,2510,32
20230728,111500,460484365,2505,2505,2505,2505,32
20230728,111400,460404205,2510,2510,2510,2510,50
20230728,111300,460278705,2510,2510,2510,2510,0
20230728,111200,460278705,2510,2510,2510,2510,0
20230728,111100,460278705,2510,2510,2510,2510,1500
20230728,111000,456513705,2505,2505,2505,2505,400
20230728,110900,455511705,2510,2505,2510,2505,210
20230728,110800,454985505,2505,2505,2505,2505,0
20230728,110700,454985505,2505,2505,2505,2505,220
20230728,110600,454434405,2510,2510,2510,2510,0
20230728,110500,454434405,2510,2505,2510,2505,249
20230728,110400,453810655,2510,2510,2510,2510,4
20230728,110300,453800615,2510,2510,2510,2510,2
20230728,110200,453795595,2505,2505,2505,2505,88
20230728,110100,453575155,2505,2505,2505,2505,50
20230728,110000,453449905,2510,2510,2510,2510,976
20230728,105900,451000145,2500,2500,2500,2500,5
20230728,105800,450987645,2510,2510,2510,2510,1123
20230728,105700,448168915,2495,2495,2495,2495,5
20230728,105600,448156440,2510,2510,2510,2510,11
20230728,105500,448128830,2510,2510,2510,2510,130
20230728,105400,447802530,2510,2510,2510,2510,0
20230728,105300,447802530,2510,2495,2510,2495,11
20230728,105200,447775070,2495,2495,2495,2495,10
20230728,105100,447750120,2495,2495,2495,2495,1
20230728,105000,447747625,2510,2510,2510,2510,9
20230728,104900,447725035,2510,2510,2510,2510,0
20230728,104800,447725035,2510,2510,2510,2495,87
20230728,104700,447507575,2505,2505,2505,2505,117
20230728,104600,447214490,2505,2505,2505,2505,24
20230728,104500,447154370,2505,2505,2505,2505,88
20230728,104400,446933930,2510,2505,2510,2505,2518
20230728,104300,440613840,2505,2505,2505,2505,5666
20230728,104200,426420510,2505,2500,2505,2500,16
20230728,104100,426380440,2505,2500,2505,2500,3
20230728,104000,426372935,2490,2500,2505,2490,2893
20230728,103900,419141295,2500,2500,2500,2500,900
20230728,103800,416891295,2505,2505,2505,2505,0
20230728,103700,416891295,2505,2500,2505,2500,16
20230728,103600,416851290,2505,2500,2505,2500,301
20230728,103500,416098785,2500,2500,2500,2500,235
20230728,103400,415511285,2505,2505,2505,2505,1
20230728,103300,415508780,2500,2505,2505,2500,664
20230728,103200,413848730,2505,2500,2505,2500,11
20230728,103100,413821225,2500,2500,2500,2500,1
20230728,103000,413818725,2500,2505,2505,2500,2502
20230728,102900,407563715,2510,2510,2510,2510,11
20230728,102800,407536105,2510,2500,2510,2500,1392
20230728,102700,404055985,2500,2500,2500,2500,23
20230728,102600,403998485,2510,2510,2510,2510,0
20230728,102500,403998485,2510,2505,2510,2505,2158
20230728,102400,398592690,2510,2505,2510,2505,214
20230728,102300,398056605,2505,2505,2505,2505,200
20230728,102200,397555605,2510,2510,2510,2510,2669
20230728,102100,390856415,2505,2500,2510,2500,5084
20230728,102000,378135480,2500,2500,2500,2495,2183
20230728,101900,372682980,2500,2500,2500,2495,77
20230728,101800,372490765,2495,2495,2495,2495,427
20230728,101700,371425400,2495,2495,2500,2495,4364
20230728,101600,360518735,2495,2495,2495,2495,500
20230728,101500,359271235,2495,2495,2495,2495,1169
20230728,101400,356354580,2500,2500,2500,2500,2
20230728,101300,356349580,2500,2490,2500,2480,3070
20230728,101200,348693535,2490,2490,2490,2490,6525
20230728,101100,332446285,2490,2475,2490,2475,2943
20230728,101000,325142260,2475,2475,2475,2475,600
20230728,100900,323657260,2480,2480,2480,2480,101
20230728,100800,323406780,2475,2475,2475,2475,253
20230728,100700,322780605,2475,2475,2480,2475,4093
20230728,100600,312650420,2475,2475,2475,2475,3
20230728,100500,312642995,2475,2480,2480,2475,623
20230728,100400,311098825,2490,2490,2490,2490,3
20230728,100300,311091355,2490,2485,2490,2485,3
20230728,100200,311083895,2490,2490,2490,2490,0
20230728,100100,311083895,2490,2485,2490,2485,1001
20230728,100000,308596405,2480,2480,2490,2480,4935
20230728,095900,296334440,2480,2480,2485,2480,931
20230728,095800,294025550,2480,2475,2480,2475,5234
20230728,095700,281060400,2480,2480,2485,2480,2097
20230728,095600,275859830,2475,2480,2480,2475,600
20230728,095500,274374330,2480,2480,2480,2480,50
20230728,095400,274250330,2485,2485,2485,2485,0
20230728,095300,274250330,2485,2480,2485,2480,220
20230728,095200,273704570,2480,2480,2480,2480,1
20230728,095100,273702090,2480,2480,2485,2480,2487
20230728,095000,267534060,2480,2480,2480,2480,0
20230728,094900,267534060,2480,2480,2480,2480,502
20230728,094800,266289100,2480,2480,2480,2475,282
20230728,094700,265590900,2475,2480,2480,2475,128
20230728,094600,265273465,2480,2480,2480,2480,300
20230728,094500,264529465,2480,2480,2485,2480,2554
20230728,094400,258187835,2480,2470,2480,2470,11
20230728,094300,258160655,2480,2480,2480,2480,50
20230728,094200,258036655,2480,2475,2480,2475,3012
20230728,094100,250581950,2480,2480,2480,2480,580
20230728,094000,249143550,2485,2485,2485,2480,810
20230728,093900,247132215,2480,2485,2485,2480,2165
20230728,093800,241762990,2485,2480,2485,2480,51
20230728,093700,241636505,2485,2480,2485,2480,23
20230728,093600,241579410,2485,2485,2485,2485,94
20230728,093500,241345820,2485,2485,2485,2475,559
20230728,093400,239962180,2485,2480,2485,2480,819
20230728,093300,237930665,2480,2485,2485,2480,561
20230728,093200,236537885,2485,2485,2485,2480,8607
20230728,093100,215174490,2480,2480,2485,2480,6740
20230728,093000,198458405,2480,2480,2480,2475,3612
20230728,092900,189500660,2475,2470,2480,2465,5014
20230728,092800,177091505,2475,2475,2475,2470,3112
20230728,092700,169401810,2475,2475,2475,2475,379
20230728,092600,168463785,2470,2470,2475,2470,8789
20230728,092500,146715010,2475,2480,2480,2475,27
20230728,092400,146648110,2480,2470,2480,2470,6836
20230728,092300,129756315,2470,2475,2475,2470,145
20230728,092200,129398150,2470,2470,2470,2470,1386
20230728,092100,125974730,2470,2465,2470,2465,1007
20230728,092000,123492465,2465,2465,2465,2465,601
20230728,091900,122011000,2465,2465,2465,2460,586
20230728,091800,120568920,2470,2465,2470,2465,1634
20230728,091700,116541060,2465,2470,2470,2465,1967
20230728,091600,111692380,2470,2470,2475,2470,1735
20230728,091500,107406920,2475,2465,2475,2465,3084
20230728,091400,99800450,2465,2465,2465,2465,1863
20230728,091300,95208155,2460,2460,2460,2460,1647
20230728,091200,91156535,2465,2460,2465,2460,51
20230728,091100,91031070,2465,2465,2465,2460,1058
20230728,091000,88427600,2460,2460,2460,2460,1657
20230728,090900,84351380,2460,2450,2460,2445,1086
20230728,090800,81688955,2455,2445,2455,2445,167
20230728,090700,81280140,2450,2455,2460,2450,2995
20230728,090600,73941565,2450,2440,2450,2440,7538
20230728,090500,55513365,2445,2435,2445,2435,995
20230728,090400,53085415,2430,2430,2430,2430,725
20230728,090300,51323665,2430,2430,2430,2425,1952
20230728,090200,46580805,2425,2420,2425,2420,261
20230728,090100,45948695,2425,2430,2430,2415,2653
20230728,090000,39511050,2430,2410,2435,2410,16371