KissMeData/017550/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185600,541689375,2510,2510,2510,2510,5399
20230728,185500,541689375,2510,2510,2510,2510,0
20230728,185400,541689375,2510,2510,2510,2510,0
20230728,185300,541689375,2510,2510,2510,2510,0
20230728,185200,541689375,2510,2510,2510,2510,0
20230728,185100,541689375,2510,2510,2510,2510,0
20230728,185000,541689375,2510,2510,2510,2510,0
20230728,184900,541689375,2510,2510,2510,2510,0
20230728,184800,541689375,2510,2510,2510,2510,0
20230728,184700,541689375,2510,2510,2510,2510,0
20230728,184600,541689375,2510,2510,2510,2510,0
20230728,184500,541689375,2510,2510,2510,2510,0
20230728,184400,541689375,2510,2510,2510,2510,0
20230728,184300,541689375,2510,2510,2510,2510,0
20230728,184200,541689375,2510,2510,2510,2510,0
20230728,184100,541689375,2510,2510,2510,2510,0
20230728,184000,541689375,2510,2510,2510,2510,0
20230728,183900,541689375,2510,2510,2510,2510,0
20230728,183800,541689375,2510,2510,2510,2510,0
20230728,183700,541689375,2510,2510,2510,2510,0
20230728,183600,541689375,2510,2510,2510,2510,0
20230728,183500,541689375,2510,2510,2510,2510,0
20230728,183400,541689375,2510,2510,2510,2510,0
20230728,183300,541689375,2510,2510,2510,2510,0
20230728,183200,541689375,2510,2510,2510,2510,0
20230728,183100,541689375,2510,2510,2510,2510,0
20230728,183000,541689375,2510,2510,2510,2510,0
20230728,182900,541689375,2510,2510,2510,2510,0
20230728,182800,541689375,2510,2510,2510,2510,0
20230728,182700,541689375,2510,2510,2510,2510,0
20230728,182600,541689375,2510,2510,2510,2510,5399
20230728,182500,541689375,2510,2510,2510,2510,0
20230728,182400,541689375,2510,2510,2510,2510,0
20230728,182300,541689375,2510,2510,2510,2510,0
20230728,182200,541689375,2510,2510,2510,2510,0
20230728,182100,541689375,2510,2510,2510,2510,0
20230728,182000,541689375,2510,2510,2510,2510,0
20230728,181900,541689375,2510,2510,2510,2510,0
20230728,181800,541689375,2510,2510,2510,2510,0
20230728,181700,541689375,2510,2510,2510,2510,0
20230728,181600,541689375,2510,2510,2510,2510,0
20230728,181500,541689375,2510,2510,2510,2510,0
20230728,181400,541689375,2510,2510,2510,2510,0
20230728,181300,541689375,2510,2510,2510,2510,0
20230728,181200,541689375,2510,2510,2510,2510,0
20230728,181100,541689375,2510,2510,2510,2510,0
20230728,181000,541689375,2510,2510,2510,2510,0
20230728,180900,541689375,2510,2510,2510,2510,0
20230728,180800,541689375,2510,2510,2510,2510,0
20230728,180700,541689375,2510,2510,2510,2510,0
20230728,180600,541689375,2510,2510,2510,2510,0
20230728,180500,541689375,2510,2510,2510,2510,0
20230728,180400,541689375,2510,2510,2510,2510,0
20230728,180300,541689375,2510,2510,2510,2510,0
20230728,180200,541689375,2510,2510,2510,2510,0
20230728,180100,541689375,2510,2510,2510,2510,0
20230728,180000,541689375,2510,2510,2510,2510,0
20230728,175900,541689375,2510,2510,2510,2510,0
20230728,175800,541689375,2510,2510,2510,2510,0
20230728,175700,541689375,2510,2510,2510,2510,0
20230728,175600,541689375,2510,2510,2510,2510,5399
20230728,175500,541689375,2510,2510,2510,2510,0
20230728,175400,541689375,2510,2510,2510,2510,0
20230728,175300,541689375,2510,2510,2510,2510,0
20230728,175200,541689375,2510,2510,2510,2510,0
20230728,175100,541689375,2510,2510,2510,2510,0
20230728,175000,541689375,2510,2510,2510,2510,0
20230728,174900,541689375,2510,2510,2510,2510,0
20230728,174800,541689375,2510,2510,2510,2510,0
20230728,174700,541689375,2510,2510,2510,2510,0
20230728,174600,541689375,2510,2510,2510,2510,0
20230728,174500,541689375,2510,2510,2510,2510,0
20230728,174400,541689375,2510,2510,2510,2510,0
20230728,174300,541689375,2510,2510,2510,2510,0
20230728,174200,541689375,2510,2510,2510,2510,0
20230728,174100,541689375,2510,2510,2510,2510,0
20230728,174000,541689375,2510,2510,2510,2510,0
20230728,173900,541689375,2510,2510,2510,2510,0
20230728,173800,541689375,2510,2510,2510,2510,0
20230728,173700,541689375,2510,2510,2510,2510,0
20230728,173600,541689375,2510,2510,2510,2510,0
20230728,173500,541689375,2510,2510,2510,2510,0
20230728,173400,541689375,2510,2510,2510,2510,0
20230728,173300,541689375,2510,2510,2510,2510,0
20230728,173200,541689375,2510,2510,2510,2510,0
20230728,173100,541689375,2510,2510,2510,2510,0
20230728,173000,541689375,2510,2510,2510,2510,0
20230728,172900,541689375,2510,2510,2510,2510,0
20230728,172800,541689375,2510,2510,2510,2510,0
20230728,172700,541689375,2510,2510,2510,2510,0
20230728,172600,541689375,2510,2510,2510,2510,5399
20230728,172500,541689375,2510,2510,2510,2510,0
20230728,172400,541689375,2510,2510,2510,2510,0
20230728,172300,541689375,2510,2510,2510,2510,0
20230728,172200,541689375,2510,2510,2510,2510,0
20230728,172100,541689375,2510,2510,2510,2510,0
20230728,172000,541689375,2510,2510,2510,2510,0
20230728,171900,541689375,2510,2510,2510,2510,0
20230728,171800,541689375,2510,2510,2510,2510,0
20230728,171700,541689375,2510,2510,2510,2510,0
20230728,171600,541689375,2510,2510,2510,2510,0
20230728,171500,541689375,2510,2510,2510,2510,0
20230728,171400,541689375,2510,2510,2510,2510,0
20230728,171300,541689375,2510,2510,2510,2510,0
20230728,171200,541689375,2510,2510,2510,2510,0
20230728,171100,541689375,2510,2510,2510,2510,0
20230728,171000,541689375,2510,2510,2510,2510,0
20230728,170900,541689375,2510,2510,2510,2510,0
20230728,170800,541689375,2510,2510,2510,2510,0
20230728,170700,541689375,2510,2510,2510,2510,0
20230728,170600,541689375,2510,2510,2510,2510,0
20230728,170500,541689375,2510,2510,2510,2510,0
20230728,170400,541689375,2510,2510,2510,2510,0
20230728,170300,541689375,2510,2510,2510,2510,0
20230728,170200,541689375,2510,2510,2510,2510,0
20230728,170100,541689375,2510,2510,2510,2510,0
20230728,170000,541689375,2510,2510,2510,2510,0
20230728,165900,541689375,2510,2510,2510,2510,0
20230728,165800,541689375,2510,2510,2510,2510,0
20230728,165700,541689375,2510,2510,2510,2510,0
20230728,165600,541689375,2510,2510,2510,2510,5399
20230728,165500,541689375,2510,2510,2510,2510,0
20230728,165400,541689375,2510,2510,2510,2510,0
20230728,165300,541689375,2510,2510,2510,2510,0
20230728,165200,541689375,2510,2510,2510,2510,0
20230728,165100,541689375,2510,2510,2510,2510,0
20230728,165000,541689375,2510,2510,2510,2510,0
20230728,164900,541689375,2510,2510,2510,2510,0
20230728,164800,541689375,2510,2510,2510,2510,0
20230728,164700,541689375,2510,2510,2510,2510,0
20230728,164600,541689375,2510,2510,2510,2510,0
20230728,164500,541689375,2510,2510,2510,2510,0
20230728,164400,541689375,2510,2510,2510,2510,0
20230728,164300,541689375,2510,2510,2510,2510,0
20230728,164200,541689375,2510,2510,2510,2510,0
20230728,164100,541689375,2510,2510,2510,2510,0
20230728,164000,541689375,2510,2510,2510,2510,0
20230728,163900,541689375,2510,2510,2510,2510,0
20230728,163800,541689375,2510,2510,2510,2510,0
20230728,163700,541689375,2510,2510,2510,2510,0
20230728,163600,541689375,2510,2510,2510,2510,0
20230728,163500,541689375,2510,2510,2510,2510,0
20230728,163400,541689375,2510,2510,2510,2510,0
20230728,163300,541689375,2510,2510,2510,2510,0
20230728,163200,541689375,2510,2510,2510,2510,0
20230728,163100,541689375,2510,2510,2510,2510,0
20230728,163000,541689375,2510,2510,2510,2510,0
20230728,162900,541689375,2510,2510,2510,2510,0
20230728,162800,541689375,2510,2510,2510,2510,0
20230728,162700,541689375,2510,2510,2510,2510,0
20230728,162600,541689375,2510,2510,2510,2510,5399
20230728,162500,541689375,2510,2510,2510,2510,0
20230728,162400,541689375,2510,2510,2510,2510,0
20230728,162300,541689375,2510,2510,2510,2510,0
20230728,162200,541689375,2510,2510,2510,2510,0
20230728,162100,541689375,2510,2510,2510,2510,0
20230728,162000,541689375,2510,2510,2510,2510,0
20230728,161900,541689375,2510,2510,2510,2510,0
20230728,161800,541689375,2510,2510,2510,2510,0
20230728,161700,541689375,2510,2510,2510,2510,0
20230728,161600,541689375,2510,2510,2510,2510,0
20230728,161500,541689375,2510,2510,2510,2510,0
20230728,161400,541689375,2510,2510,2510,2510,0
20230728,161300,541689375,2510,2510,2510,2510,0
20230728,161200,541689375,2510,2510,2510,2510,0
20230728,161100,541689375,2510,2510,2510,2510,0
20230728,161000,541689375,2510,2510,2510,2510,0
20230728,160900,541689375,2510,2510,2510,2510,0
20230728,160800,541689375,2510,2510,2510,2510,0
20230728,160700,541689375,2510,2510,2510,2510,0
20230728,160600,541689375,2510,2510,2510,2510,0
20230728,160500,541689375,2510,2510,2510,2510,0
20230728,160400,541689375,2510,2510,2510,2510,0
20230728,160300,541689375,2510,2510,2510,2510,0
20230728,160200,541689375,2510,2510,2510,2510,0
20230728,160100,541689375,2510,2510,2510,2510,0
20230728,160000,541689375,2510,2510,2510,2510,0
20230728,155900,541689375,2510,2510,2510,2510,0
20230728,155800,541689375,2510,2510,2510,2510,0
20230728,155700,541689375,2510,2510,2510,2510,0
20230728,155600,541689375,2510,2510,2510,2510,5399
20230728,155500,541689375,2510,2510,2510,2510,0
20230728,155400,541689375,2510,2510,2510,2510,0
20230728,155300,541689375,2510,2510,2510,2510,0
20230728,155200,541689375,2510,2510,2510,2510,0
20230728,155100,541689375,2510,2510,2510,2510,0
20230728,155000,541689375,2510,2510,2510,2510,0
20230728,154900,541689375,2510,2510,2510,2510,0
20230728,154800,541689375,2510,2510,2510,2510,0
20230728,154700,541689375,2510,2510,2510,2510,0
20230728,154600,541689375,2510,2510,2510,2510,0
20230728,154500,541689375,2510,2510,2510,2510,0
20230728,154400,541689375,2510,2510,2510,2510,0
20230728,154300,541689375,2510,2510,2510,2510,0
20230728,154200,541689375,2510,2510,2510,2510,0
20230728,154100,541689375,2510,2510,2510,2510,0
20230728,154000,541689375,2510,2510,2510,2510,0
20230728,153900,541689375,2510,2510,2510,2510,0
20230728,153800,541689375,2510,2510,2510,2510,0
20230728,153700,541689375,2510,2510,2510,2510,0
20230728,153600,541689375,2510,2510,2510,2510,0
20230728,153500,541689375,2510,2510,2510,2510,0
20230728,153400,541689375,2510,2510,2510,2510,0
20230728,153300,541689375,2510,2510,2510,2510,0
20230728,153200,541689375,2510,2510,2510,2510,0
20230728,153100,541689375,2510,2510,2510,2510,0
20230728,153000,541689375,2510,2510,2510,2510,5399
20230728,152900,528137885,2515,2515,2515,2515,0
20230728,152800,528137885,2515,2515,2515,2515,0
20230728,152700,528137885,2515,2515,2515,2515,0
20230728,152600,528137885,2515,2515,2515,2515,0
20230728,152500,528137885,2515,2515,2515,2515,0
20230728,152400,528137885,2515,2515,2515,2515,0
20230728,152300,528137885,2515,2515,2515,2515,0
20230728,152200,528137885,2515,2515,2515,2515,0
20230728,152100,528137885,2515,2515,2515,2515,0
20230728,152000,528137885,2515,2515,2515,2515,0
20230728,151900,528137885,2515,2510,2515,2505,103
20230728,151800,527879490,2515,2515,2515,2515,0
20230728,151700,527879490,2515,2515,2515,2515,0
20230728,151600,527879490,2515,2505,2515,2505,31
20230728,151500,527801825,2505,2500,2505,2500,323
20230728,151400,526993750,2505,2505,2505,2505,847
20230728,151300,524872015,2510,2510,2510,2510,153
20230728,151200,524487985,2510,2510,2510,2510,0
20230728,151100,524487985,2510,2510,2510,2510,0
20230728,151000,524487985,2510,2510,2510,2510,8524
20230728,150900,503092745,2515,2515,2515,2515,3100
20230728,150800,495296245,2515,2515,2515,2515,100
20230728,150700,495044745,2515,2515,2515,2515,54
20230728,150600,494908935,2515,2515,2515,2515,200
20230728,150500,494405935,2515,2515,2515,2515,0
20230728,150400,494405935,2515,2515,2515,2515,0
20230728,150300,494405935,2515,2515,2515,2515,1
20230728,150200,494403420,2510,2510,2510,2510,53
20230728,150100,494270390,2510,2510,2510,2510,362
20230728,150000,493361770,2510,2510,2510,2510,0
20230728,145900,493361770,2510,2510,2510,2510,0
20230728,145800,493361770,2510,2505,2510,2505,3
20230728,145700,493354245,2510,2510,2510,2510,10
20230728,145600,493329145,2510,2510,2510,2510,83
20230728,145500,493120815,2510,2510,2510,2510,0
20230728,145400,493120815,2510,2505,2510,2505,820
20230728,145300,491062765,2505,2505,2505,2505,451
20230728,145200,489933010,2505,2505,2505,2505,400
20230728,145100,488931010,2505,2505,2505,2505,10
20230728,145000,488905960,2505,2510,2510,2505,339
20230728,144900,488055765,2510,2510,2510,2510,1001
20230728,144800,485543255,2510,2510,2510,2510,4
20230728,144700,485533215,2515,2515,2515,2515,1
20230728,144600,485530700,2515,2515,2515,2515,3
20230728,144500,485523155,2515,2515,2515,2515,43
20230728,144400,485415010,2515,2515,2515,2515,274
20230728,144300,484725900,2515,2515,2515,2515,0
20230728,144200,484725900,2515,2515,2515,2515,40
20230728,144100,484625300,2515,2510,2515,2510,497
20230728,144000,483377580,2510,2510,2510,2510,2
20230728,143900,483372560,2505,2505,2505,2505,2155
20230728,143800,477974285,2505,2505,2505,2505,0
20230728,143700,477974285,2505,2505,2505,2505,456
20230728,143600,476832005,2505,2505,2505,2505,0
20230728,143500,476832005,2505,2505,2505,2505,0
20230728,143400,476832005,2505,2505,2505,2505,0
20230728,143300,476832005,2505,2505,2505,2505,20
20230728,143200,476781905,2505,2505,2505,2505,0
20230728,143100,476781905,2505,2505,2505,2505,0
20230728,143000,476781905,2505,2505,2505,2505,0
20230728,142900,476781905,2505,2500,2505,2500,42
20230728,142800,476676895,2500,2500,2500,2500,587
20230728,142700,475209395,2500,2500,2500,2500,4
20230728,142600,475199395,2500,2500,2500,2500,0
20230728,142500,475199395,2500,2500,2500,2500,0
20230728,142400,475199395,2500,2500,2500,2500,2153
20230728,142300,469816895,2500,2500,2500,2500,1500
20230728,142200,466066895,2500,2500,2500,2500,3000
20230728,142100,458566895,2495,2500,2500,2495,3429
20230728,142000,450004040,2500,2500,2500,2500,2191
20230728,141900,444526540,2500,2500,2500,2500,10
20230728,141800,444501540,2505,2505,2505,2505,0
20230728,141700,444501540,2505,2505,2505,2505,0
20230728,141600,444501540,2505,2505,2505,2505,0
20230728,141500,444501540,2505,2505,2505,2505,50
20230728,141400,444376290,2510,2510,2510,2510,0
20230728,141300,444376290,2510,2510,2510,2510,20
20230728,141200,444326090,2510,2510,2510,2510,0
20230728,141100,444326090,2510,2510,2510,2510,10
20230728,141000,444300990,2510,2510,2510,2510,0
20230728,140900,444300990,2510,2510,2510,2510,0
20230728,140800,444300990,2510,2510,2510,2510,40
20230728,140700,444200590,2510,2505,2510,2505,31
20230728,140600,444122910,2500,2500,2500,2500,3000
20230728,140500,436622910,2500,2500,2500,2500,0
20230728,140400,436622910,2500,2500,2500,2500,500
20230728,140300,435372910,2500,2500,2500,2500,3
20230728,140200,435365410,2510,2510,2510,2510,0
20230728,140100,435365410,2510,2510,2510,2510,0
20230728,140000,435365410,2510,2510,2510,2510,0
20230728,135900,435365410,2510,2510,2510,2510,2
20230728,135800,435360390,2510,2510,2510,2510,1422
20230728,135700,431791170,2500,2500,2500,2500,200
20230728,135600,431291170,2510,2510,2510,2510,0
20230728,135500,431291170,2510,2500,2510,2500,51
20230728,135400,431163660,2510,2510,2510,2510,15
20230728,135300,431126010,2510,2510,2510,2510,20
20230728,135200,431075810,2510,2510,2510,2510,0
20230728,135100,431075810,2510,2510,2510,2510,0
20230728,135000,431075810,2510,2510,2510,2510,200
20230728,134900,430573810,2510,2505,2510,2505,3326
20230728,134800,422239680,2495,2495,2495,2495,1000
20230728,134700,419744680,2500,2500,2500,2500,0
20230728,134600,419744680,2500,2500,2500,2500,0
20230728,134500,419744680,2500,2500,2500,2500,0
20230728,134400,419744680,2500,2505,2505,2500,771
20230728,134300,417817160,2510,2510,2510,2510,1
20230728,134200,417814650,2510,2510,2510,2510,0
20230728,134100,417814650,2510,2510,2510,2510,0
20230728,134000,417814650,2510,2510,2510,2510,350
20230728,133900,416936150,2510,2510,2510,2510,32
20230728,133800,416855830,2510,2510,2510,2510,1
20230728,133700,416853320,2505,2505,2505,2505,0
20230728,133600,416853320,2505,2505,2505,2505,150
20230728,133500,416477570,2505,2505,2505,2505,100
20230728,133400,416227070,2510,2510,2510,2510,0
20230728,133300,416227070,2510,2510,2510,2510,2
20230728,133200,416222050,2505,2505,2505,2505,197
20230728,133100,415728565,2505,2505,2505,2505,605
20230728,133000,414213040,2515,2515,2515,2515,0
20230728,132900,414213040,2515,2515,2515,2515,0
20230728,132800,414213040,2515,2515,2515,2515,0
20230728,132700,414213040,2515,2515,2515,2515,1
20230728,132600,414210525,2505,2505,2505,2500,700
20230728,132500,412458500,2505,2505,2505,2505,1023
20230728,132400,409895885,2505,2505,2505,2505,100
20230728,132300,409645385,2505,2505,2505,2505,0
20230728,132200,409645385,2505,2500,2505,2500,1505
20230728,132100,405875365,2500,2495,2500,2495,1205
20230728,132000,402863020,2495,2495,2495,2495,0
20230728,131900,402863020,2495,2495,2495,2495,0
20230728,131800,402863020,2495,2495,2495,2495,0
20230728,131700,402863020,2495,2495,2495,2495,2
20230728,131600,402858030,2490,2490,2490,2490,0
20230728,131500,402858030,2490,2490,2490,2490,9091
20230728,131400,380221440,2490,2490,2490,2490,1
20230728,131300,380218950,2500,2500,2500,2500,0
20230728,131200,380218950,2500,2500,2500,2500,1
20230728,131100,380216450,2495,2495,2495,2495,4
20230728,131000,380206470,2490,2490,2490,2490,0
20230728,130900,380206470,2490,2490,2490,2490,0
20230728,130800,380206470,2490,2495,2495,2490,3246
20230728,130700,372108100,2495,2495,2495,2495,0
20230728,130600,372108100,2495,2495,2495,2495,1
20230728,130500,372105605,2495,2495,2495,2495,954
20230728,130400,369725375,2505,2505,2505,2505,0
20230728,130300,369725375,2505,2505,2505,2505,0
20230728,130200,369725375,2505,2505,2505,2505,0
20230728,130100,369725375,2505,2505,2505,2505,1
20230728,130000,369722870,2495,2505,2505,2495,1478
20230728,125900,366034040,2505,2505,2505,2505,100
20230728,125800,365783540,2505,2505,2505,2505,6
20230728,125700,365768510,2505,2505,2505,2505,0
20230728,125600,365768510,2505,2505,2505,2505,3
20230728,125500,365760995,2500,2500,2500,2500,301
20230728,125400,365008495,2500,2500,2500,2500,0
20230728,125300,365008495,2500,2495,2500,2495,2
20230728,125200,365003500,2495,2495,2495,2495,550
20230728,125100,363631250,2500,2500,2500,2500,0
20230728,125000,363631250,2500,2500,2500,2500,0
20230728,124900,363631250,2500,2500,2500,2500,0
20230728,124800,363631250,2500,2500,2500,2500,0
20230728,124700,363631250,2500,2500,2500,2500,0
20230728,124600,363631250,2500,2500,2500,2500,0
20230728,124500,363631250,2500,2500,2500,2500,3020
20230728,124400,356081250,2500,2500,2500,2500,0
20230728,124300,356081250,2500,2505,2505,2500,1300
20230728,124200,352826250,2505,2510,2510,2505,1285
20230728,124100,349602325,2515,2515,2515,2515,0
20230728,124000,349602325,2515,2505,2515,2505,5000
20230728,123900,337042840,2505,2505,2505,2505,3
20230728,123800,337035325,2505,2505,2505,2505,20
20230728,123700,336985225,2505,2505,2505,2505,0
20230728,123600,336985225,2505,2505,2505,2505,3
20230728,123500,336977710,2505,2505,2505,2505,100
20230728,123400,336727210,2505,2505,2505,2505,50
20230728,123300,336601960,2505,2505,2505,2505,50
20230728,123200,336476710,2505,2505,2505,2505,6
20230728,123100,336461680,2500,2500,2500,2500,1478
20230728,123000,332766680,2505,2505,2505,2505,0
20230728,122900,332766680,2505,2505,2505,2505,0
20230728,122800,332766680,2505,2505,2505,2505,0
20230728,122700,332766680,2505,2500,2505,2500,51
20230728,122600,332639175,2505,2505,2505,2505,0
20230728,122500,332639175,2505,2505,2505,2505,1
20230728,122400,332636670,2495,2495,2495,2495,0
20230728,122300,332636670,2495,2495,2495,2495,0
20230728,122200,332636670,2495,2505,2505,2495,3041
20230728,122100,325019375,2500,2500,2500,2500,0
20230728,122000,325019375,2500,2500,2500,2500,0
20230728,121900,325019375,2500,2500,2500,2500,687
20230728,121800,323301875,2500,2500,2500,2500,0
20230728,121700,323301875,2500,2500,2500,2500,527
20230728,121600,321984375,2500,2490,2500,2490,286
20230728,121500,321269675,2490,2490,2490,2490,244
20230728,121400,320662115,2495,2495,2495,2495,628
20230728,121300,319095255,2495,2495,2495,2495,400
20230728,121200,318097255,2500,2500,2500,2500,0
20230728,121100,318097255,2500,2500,2500,2500,0
20230728,121000,318097255,2500,2500,2500,2500,0
20230728,120900,318097255,2500,2500,2500,2500,30
20230728,120800,318022255,2500,2500,2500,2500,4
20230728,120700,318012255,2500,2500,2500,2500,241
20230728,120600,317409755,2500,2500,2500,2500,0
20230728,120500,317409755,2500,2500,2500,2500,0
20230728,120400,317409755,2500,2500,2500,2500,1002
20230728,120300,314904755,2500,2500,2500,2500,413
20230728,120200,313872255,2500,2500,2500,2500,0
20230728,120100,313872255,2500,2500,2500,2500,109
20230728,120000,313599755,2500,2500,2500,2500,1
20230728,115900,313597255,2495,2495,2495,2495,3
20230728,115800,313589770,2500,2500,2500,2500,0
20230728,115700,313589770,2500,2500,2500,2500,0
20230728,115600,313589770,2500,2500,2500,2500,3
20230728,115500,313582270,2495,2495,2495,2495,331
20230728,115400,312756425,2495,2495,2495,2495,0
20230728,115300,312756425,2495,2495,2495,2495,0
20230728,115200,312756425,2495,2495,2495,2495,20
20230728,115100,312706525,2495,2495,2495,2495,0
20230728,115000,312706525,2495,2495,2495,2495,40
20230728,114900,312606725,2495,2490,2495,2490,3
20230728,114800,312599250,2495,2495,2495,2495,1
20230728,114700,312596755,2490,2490,2490,2490,0
20230728,114600,312596755,2490,2490,2490,2490,100
20230728,114500,312347755,2490,2490,2490,2490,10
20230728,114400,312322855,2495,2495,2495,2495,10
20230728,114300,312297905,2495,2495,2495,2495,1
20230728,114200,312295410,2495,2495,2495,2495,1
20230728,114100,312292915,2500,2500,2500,2500,1
20230728,114000,312290415,2500,2500,2500,2500,0
20230728,113900,312290415,2500,2500,2500,2500,32
20230728,113800,312210415,2500,2495,2500,2490,142
20230728,113700,311855645,2495,2495,2495,2495,0
20230728,113600,311855645,2495,2495,2495,2495,0
20230728,113500,311855645,2495,2495,2495,2495,0
20230728,113400,311855645,2495,2495,2495,2495,1416
20230728,113300,308322725,2495,2495,2495,2495,0
20230728,113200,308322725,2495,2485,2495,2485,3569
20230728,113100,299436240,2485,2485,2485,2485,5
20230728,113000,299423815,2485,2485,2485,2485,0
20230728,112900,299423815,2485,2485,2485,2485,0
20230728,112800,299423815,2485,2485,2485,2485,300
20230728,112700,298678315,2480,2480,2480,2480,567
20230728,112600,297272155,2475,2475,2475,2475,0
20230728,112500,297272155,2475,2475,2475,2475,0
20230728,112400,297272155,2475,2490,2490,2475,4030
20230728,112300,287278690,2495,2495,2495,2495,0
20230728,112200,287278690,2495,2495,2495,2495,0
20230728,112100,287278690,2495,2495,2495,2495,0
20230728,112000,287278690,2495,2495,2495,2495,0
20230728,111900,287278690,2495,2495,2495,2495,0
20230728,111800,287278690,2495,2495,2495,2495,120
20230728,111700,286979290,2495,2495,2495,2495,2
20230728,111600,286974300,2495,2490,2495,2490,333
20230728,111500,286143630,2490,2490,2490,2490,1
20230728,111400,286141140,2490,2490,2490,2490,6
20230728,111300,286126200,2495,2495,2495,2495,1504
20230728,111200,282373720,2495,2485,2495,2485,562
20230728,111100,280971850,2490,2495,2495,2490,665
20230728,111000,279313675,2490,2490,2490,2490,240
20230728,110900,278716075,2485,2485,2485,2485,2
20230728,110800,278711105,2490,2490,2490,2490,1000
20230728,110700,276221105,2490,2490,2490,2490,1387
20230728,110600,272767475,2490,2490,2490,2490,1000
20230728,110500,270277475,2475,2480,2490,2475,14747
20230728,110400,233694015,2480,2480,2480,2480,200
20230728,110300,233198015,2480,2480,2480,2480,1000
20230728,110200,230718015,2475,2475,2475,2475,345
20230728,110100,229864140,2475,2475,2475,2475,5
20230728,110000,229851765,2475,2475,2475,2475,0
20230728,105900,229851765,2475,2475,2475,2475,0
20230728,105800,229851765,2475,2475,2475,2475,50
20230728,105700,229728015,2480,2480,2480,2480,1000
20230728,105600,227248015,2470,2470,2470,2470,400
20230728,105500,226260015,2480,2480,2480,2480,0
20230728,105400,226260015,2480,2465,2480,2465,105
20230728,105300,225999690,2465,2465,2465,2465,0
20230728,105200,225999690,2465,2465,2465,2465,0
20230728,105100,225999690,2465,2465,2465,2465,0
20230728,105000,225999690,2465,2465,2465,2465,0
20230728,104900,225999690,2465,2465,2465,2465,11
20230728,104800,225972575,2465,2475,2475,2465,2000
20230728,104700,221031030,2475,2475,2475,2475,0
20230728,104600,221031030,2475,2475,2475,2475,1
20230728,104500,221028555,2485,2485,2485,2485,0
20230728,104400,221028555,2485,2485,2485,2485,0
20230728,104300,221028555,2485,2485,2485,2485,1000
20230728,104200,218543555,2485,2475,2485,2475,1100
20230728,104100,215813025,2475,2475,2475,2475,1100
20230728,104000,213090525,2475,2475,2475,2475,0
20230728,103900,213090525,2475,2470,2475,2470,101
20230728,103800,212840555,2470,2470,2470,2470,499
20230728,103700,211608025,2475,2475,2475,2475,3
20230728,103600,211600600,2475,2475,2475,2475,5
20230728,103500,211588225,2470,2470,2470,2470,40
20230728,103400,211489425,2475,2475,2475,2475,11
20230728,103300,211462200,2480,2480,2480,2480,5
20230728,103200,211449800,2480,2480,2480,2480,177
20230728,103100,211010840,2485,2485,2485,2485,5
20230728,103000,210998415,2485,2485,2485,2485,1506
20230728,102900,207256005,2485,2480,2485,2480,3516
20230728,102800,198536190,2475,2470,2480,2470,4745
20230728,102700,186793810,2470,2470,2470,2470,461
20230728,102600,185655140,2470,2475,2480,2470,1431
20230728,102500,182117320,2475,2475,2475,2475,2152
20230728,102400,176791120,2475,2475,2475,2475,15
20230728,102300,176753995,2470,2470,2470,2470,419
20230728,102200,175719065,2470,2470,2470,2470,171
20230728,102100,175296695,2470,2470,2470,2470,0
20230728,102000,175296695,2470,2470,2470,2470,1400
20230728,101900,171838695,2470,2475,2475,2470,101
20230728,101800,171589220,2475,2475,2475,2475,1016
20230728,101700,169074620,2475,2470,2475,2470,1038
20230728,101600,166505755,2470,2470,2470,2470,709
20230728,101500,164754525,2470,2470,2470,2470,0
20230728,101400,164754525,2470,2470,2470,2470,20
20230728,101300,164705125,2470,2470,2470,2470,3682
20230728,101200,155610585,2470,2465,2470,2450,4073
20230728,101100,145558415,2460,2460,2460,2460,5354
20230728,101000,132387575,2450,2450,2450,2450,500
20230728,100900,131162575,2450,2455,2455,2450,141
20230728,100800,130817050,2455,2450,2455,2450,603
20230728,100700,129336700,2450,2440,2450,2440,60
20230728,100600,129189800,2450,2450,2450,2450,0
20230728,100500,129189800,2450,2450,2450,2450,0
20230728,100400,129189800,2450,2450,2450,2450,0
20230728,100300,129189800,2450,2450,2450,2450,0
20230728,100200,129189800,2450,2450,2450,2450,1299
20230728,100100,126007250,2445,2445,2445,2445,383
20230728,100000,125070815,2440,2440,2440,2440,0
20230728,095900,125070815,2440,2440,2440,2440,100
20230728,095800,124826815,2440,2440,2440,2440,0
20230728,095700,124826815,2440,2440,2440,2440,0
20230728,095600,124826815,2440,2440,2440,2440,5
20230728,095500,124814615,2440,2440,2440,2440,104
20230728,095400,124560855,2435,2440,2440,2435,99
20230728,095300,124319600,2440,2440,2440,2440,462
20230728,095200,123192320,2440,2440,2440,2440,1
20230728,095100,123189880,2440,2440,2440,2440,640
20230728,095000,121628280,2440,2440,2450,2440,1126
20230728,094900,118878105,2440,2440,2440,2440,0
20230728,094800,118878105,2440,2440,2440,2440,500
20230728,094700,117658105,2445,2445,2445,2445,1052
20230728,094600,115085965,2450,2450,2450,2450,0
20230728,094500,115085965,2450,2450,2450,2450,71
20230728,094400,114912015,2450,2450,2450,2450,0
20230728,094300,114912015,2450,2450,2450,2450,40
20230728,094200,114814015,2455,2455,2455,2455,1
20230728,094100,114811560,2445,2450,2450,2445,79
20230728,094000,114618305,2455,2450,2455,2445,305
20230728,093900,113872365,2445,2445,2445,2445,2
20230728,093800,113867475,2445,2445,2445,2445,3
20230728,093700,113860140,2450,2450,2450,2450,1000
20230728,093600,111410140,2455,2450,2455,2450,111
20230728,093500,111138135,2450,2460,2460,2450,18
20230728,093400,111093965,2460,2460,2460,2460,6
20230728,093300,111079205,2460,2460,2460,2455,217
20230728,093200,110546385,2460,2455,2460,2455,2001
20230728,093100,105633925,2460,2460,2460,2460,10
20230728,093000,105609325,2460,2450,2460,2445,792
20230728,092900,103670360,2450,2450,2450,2450,581
20230728,092800,102246910,2460,2460,2460,2460,200
20230728,092700,101754910,2460,2460,2460,2460,0
20230728,092600,101754910,2460,2455,2460,2455,543
20230728,092500,100419580,2455,2455,2455,2455,530
20230728,092400,99118430,2450,2450,2450,2450,2678
20230728,092300,92557330,2450,2450,2450,2450,11
20230728,092200,92530380,2435,2435,2435,2435,0
20230728,092100,92530380,2435,2445,2445,2435,1000
20230728,092000,90093775,2455,2455,2455,2455,4
20230728,091900,90083955,2450,2450,2455,2450,1997
20230728,091800,85191275,2450,2450,2450,2450,30
20230728,091700,85117775,2460,2465,2465,2450,198
20230728,091600,84631475,2465,2460,2465,2460,2001
20230728,091500,79709010,2460,2455,2460,2455,660
20230728,091400,78088660,2450,2450,2450,2445,3050
20230728,091300,70616410,2450,2450,2450,2450,4192
20230728,091200,60346010,2445,2450,2450,2430,1572
20230728,091100,56498440,2450,2445,2450,2445,1657
20230728,091000,52447060,2445,2440,2445,2440,183
20230728,090900,52000240,2445,2445,2445,2445,320
20230728,090800,51217840,2445,2445,2445,2445,50
20230728,090700,51095590,2445,2445,2445,2440,2494
20230728,090600,45006310,2445,2440,2445,2440,4226
20230728,090500,34683190,2425,2425,2425,2425,700
20230728,090400,32985690,2410,2425,2425,2410,2364
20230728,090300,27283895,2415,2410,2415,2410,832
20230728,090200,25278770,2415,2415,2415,2415,1000
20230728,090100,22863770,2415,2405,2415,2405,80
20230728,090000,22671070,2395,2395,2395,2395,9466