KissMeData/045390/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191600,1167416785,3130,3130,3130,3130,12401
20230728,191500,1167416785,3130,3130,3130,3130,0
20230728,191400,1167416785,3130,3130,3130,3130,0
20230728,191300,1167416785,3130,3130,3130,3130,0
20230728,191200,1167416785,3130,3130,3130,3130,0
20230728,191100,1167416785,3130,3130,3130,3130,0
20230728,191000,1167416785,3130,3130,3130,3130,0
20230728,190900,1167416785,3130,3130,3130,3130,0
20230728,190800,1167416785,3130,3130,3130,3130,0
20230728,190700,1167416785,3130,3130,3130,3130,0
20230728,190600,1167416785,3130,3130,3130,3130,0
20230728,190500,1167416785,3130,3130,3130,3130,0
20230728,190400,1167416785,3130,3130,3130,3130,0
20230728,190300,1167416785,3130,3130,3130,3130,0
20230728,190200,1167416785,3130,3130,3130,3130,0
20230728,190100,1167416785,3130,3130,3130,3130,0
20230728,190000,1167416785,3130,3130,3130,3130,0
20230728,185900,1167416785,3130,3130,3130,3130,0
20230728,185800,1167416785,3130,3130,3130,3130,0
20230728,185700,1167416785,3130,3130,3130,3130,0
20230728,185600,1167416785,3130,3130,3130,3130,0
20230728,185500,1167416785,3130,3130,3130,3130,0
20230728,185400,1167416785,3130,3130,3130,3130,0
20230728,185300,1167416785,3130,3130,3130,3130,0
20230728,185200,1167416785,3130,3130,3130,3130,0
20230728,185100,1167416785,3130,3130,3130,3130,0
20230728,185000,1167416785,3130,3130,3130,3130,0
20230728,184900,1167416785,3130,3130,3130,3130,0
20230728,184800,1167416785,3130,3130,3130,3130,0
20230728,184700,1167416785,3130,3130,3130,3130,0
20230728,184600,1167416785,3130,3130,3130,3130,12401
20230728,184500,1167416785,3130,3130,3130,3130,0
20230728,184400,1167416785,3130,3130,3130,3130,0
20230728,184300,1167416785,3130,3130,3130,3130,0
20230728,184200,1167416785,3130,3130,3130,3130,0
20230728,184100,1167416785,3130,3130,3130,3130,0
20230728,184000,1167416785,3130,3130,3130,3130,0
20230728,183900,1167416785,3130,3130,3130,3130,0
20230728,183800,1167416785,3130,3130,3130,3130,0
20230728,183700,1167416785,3130,3130,3130,3130,0
20230728,183600,1167416785,3130,3130,3130,3130,0
20230728,183500,1167416785,3130,3130,3130,3130,0
20230728,183400,1167416785,3130,3130,3130,3130,0
20230728,183300,1167416785,3130,3130,3130,3130,0
20230728,183200,1167416785,3130,3130,3130,3130,0
20230728,183100,1167416785,3130,3130,3130,3130,0
20230728,183000,1167416785,3130,3130,3130,3130,0
20230728,182900,1167416785,3130,3130,3130,3130,0
20230728,182800,1167416785,3130,3130,3130,3130,0
20230728,182700,1167416785,3130,3130,3130,3130,0
20230728,182600,1167416785,3130,3130,3130,3130,0
20230728,182500,1167416785,3130,3130,3130,3130,0
20230728,182400,1167416785,3130,3130,3130,3130,0
20230728,182300,1167416785,3130,3130,3130,3130,0
20230728,182200,1167416785,3130,3130,3130,3130,0
20230728,182100,1167416785,3130,3130,3130,3130,0
20230728,182000,1167416785,3130,3130,3130,3130,0
20230728,181900,1167416785,3130,3130,3130,3130,0
20230728,181800,1167416785,3130,3130,3130,3130,0
20230728,181700,1167416785,3130,3130,3130,3130,0
20230728,181600,1167416785,3130,3130,3130,3130,12401
20230728,181500,1167416785,3130,3130,3130,3130,0
20230728,181400,1167416785,3130,3130,3130,3130,0
20230728,181300,1167416785,3130,3130,3130,3130,0
20230728,181200,1167416785,3130,3130,3130,3130,0
20230728,181100,1167416785,3130,3130,3130,3130,0
20230728,181000,1167416785,3130,3130,3130,3130,0
20230728,180900,1167416785,3130,3130,3130,3130,0
20230728,180800,1167416785,3130,3130,3130,3130,0
20230728,180700,1167416785,3130,3130,3130,3130,0
20230728,180600,1167416785,3130,3130,3130,3130,0
20230728,180500,1167416785,3130,3130,3130,3130,0
20230728,180400,1167416785,3130,3130,3130,3130,0
20230728,180300,1167416785,3130,3130,3130,3130,0
20230728,180200,1167416785,3130,3130,3130,3130,0
20230728,180100,1167416785,3130,3130,3130,3130,0
20230728,180000,1167416785,3130,3130,3130,3130,0
20230728,175900,1167416785,3130,3130,3130,3130,0
20230728,175800,1167416785,3130,3130,3130,3130,0
20230728,175700,1167416785,3130,3130,3130,3130,0
20230728,175600,1167416785,3130,3130,3130,3130,0
20230728,175500,1167416785,3130,3130,3130,3130,0
20230728,175400,1167416785,3130,3130,3130,3130,0
20230728,175300,1167416785,3130,3130,3130,3130,0
20230728,175200,1167416785,3130,3130,3130,3130,0
20230728,175100,1167416785,3130,3130,3130,3130,0
20230728,175000,1167416785,3130,3130,3130,3130,0
20230728,174900,1167416785,3130,3130,3130,3130,0
20230728,174800,1167416785,3130,3130,3130,3130,0
20230728,174700,1167416785,3130,3130,3130,3130,0
20230728,174600,1167416785,3130,3130,3130,3130,12401
20230728,174500,1167416785,3130,3130,3130,3130,0
20230728,174400,1167416785,3130,3130,3130,3130,0
20230728,174300,1167416785,3130,3130,3130,3130,0
20230728,174200,1167416785,3130,3130,3130,3130,0
20230728,174100,1167416785,3130,3130,3130,3130,0
20230728,174000,1167416785,3130,3130,3130,3130,0
20230728,173900,1167416785,3130,3130,3130,3130,0
20230728,173800,1167416785,3130,3130,3130,3130,0
20230728,173700,1167416785,3130,3130,3130,3130,0
20230728,173600,1167416785,3130,3130,3130,3130,0
20230728,173500,1167416785,3130,3130,3130,3130,0
20230728,173400,1167416785,3130,3130,3130,3130,0
20230728,173300,1167416785,3130,3130,3130,3130,0
20230728,173200,1167416785,3130,3130,3130,3130,0
20230728,173100,1167416785,3130,3130,3130,3130,0
20230728,173000,1167416785,3130,3130,3130,3130,0
20230728,172900,1167416785,3130,3130,3130,3130,0
20230728,172800,1167416785,3130,3130,3130,3130,0
20230728,172700,1167416785,3130,3130,3130,3130,0
20230728,172600,1167416785,3130,3130,3130,3130,0
20230728,172500,1167416785,3130,3130,3130,3130,0
20230728,172400,1167416785,3130,3130,3130,3130,0
20230728,172300,1167416785,3130,3130,3130,3130,0
20230728,172200,1167416785,3130,3130,3130,3130,0
20230728,172100,1167416785,3130,3130,3130,3130,0
20230728,172000,1167416785,3130,3130,3130,3130,0
20230728,171900,1167416785,3130,3130,3130,3130,0
20230728,171800,1167416785,3130,3130,3130,3130,0
20230728,171700,1167416785,3130,3130,3130,3130,0
20230728,171600,1167416785,3130,3130,3130,3130,12401
20230728,171500,1167416785,3130,3130,3130,3130,0
20230728,171400,1167416785,3130,3130,3130,3130,0
20230728,171300,1167416785,3130,3130,3130,3130,0
20230728,171200,1167416785,3130,3130,3130,3130,0
20230728,171100,1167416785,3130,3130,3130,3130,0
20230728,171000,1167416785,3130,3130,3130,3130,0
20230728,170900,1167416785,3130,3130,3130,3130,0
20230728,170800,1167416785,3130,3130,3130,3130,0
20230728,170700,1167416785,3130,3130,3130,3130,0
20230728,170600,1167416785,3130,3130,3130,3130,0
20230728,170500,1167416785,3130,3130,3130,3130,0
20230728,170400,1167416785,3130,3130,3130,3130,0
20230728,170300,1167416785,3130,3130,3130,3130,0
20230728,170200,1167416785,3130,3130,3130,3130,0
20230728,170100,1167416785,3130,3130,3130,3130,0
20230728,170000,1167416785,3130,3130,3130,3130,0
20230728,165900,1167416785,3130,3130,3130,3130,0
20230728,165800,1167416785,3130,3130,3130,3130,0
20230728,165700,1167416785,3130,3130,3130,3130,0
20230728,165600,1167416785,3130,3130,3130,3130,0
20230728,165500,1167416785,3130,3130,3130,3130,0
20230728,165400,1167416785,3130,3130,3130,3130,0
20230728,165300,1167416785,3130,3130,3130,3130,0
20230728,165200,1167416785,3130,3130,3130,3130,0
20230728,165100,1167416785,3130,3130,3130,3130,0
20230728,165000,1167416785,3130,3130,3130,3130,0
20230728,164900,1167416785,3130,3130,3130,3130,0
20230728,164800,1167416785,3130,3130,3130,3130,0
20230728,164700,1167416785,3130,3130,3130,3130,0
20230728,164600,1167416785,3130,3130,3130,3130,12401
20230728,164500,1167416785,3130,3130,3130,3130,0
20230728,164400,1167416785,3130,3130,3130,3130,0
20230728,164300,1167416785,3130,3130,3130,3130,0
20230728,164200,1167416785,3130,3130,3130,3130,0
20230728,164100,1167416785,3130,3130,3130,3130,0
20230728,164000,1167416785,3130,3130,3130,3130,0
20230728,163900,1167416785,3130,3130,3130,3130,0
20230728,163800,1167416785,3130,3130,3130,3130,0
20230728,163700,1167416785,3130,3130,3130,3130,0
20230728,163600,1167416785,3130,3130,3130,3130,0
20230728,163500,1167416785,3130,3130,3130,3130,0
20230728,163400,1167416785,3130,3130,3130,3130,0
20230728,163300,1167416785,3130,3130,3130,3130,0
20230728,163200,1167416785,3130,3130,3130,3130,0
20230728,163100,1167416785,3130,3130,3130,3130,0
20230728,163000,1167416785,3130,3130,3130,3130,0
20230728,162900,1167416785,3130,3130,3130,3130,0
20230728,162800,1167416785,3130,3130,3130,3130,0
20230728,162700,1167416785,3130,3130,3130,3130,0
20230728,162600,1167416785,3130,3130,3130,3130,0
20230728,162500,1167416785,3130,3130,3130,3130,0
20230728,162400,1167416785,3130,3130,3130,3130,0
20230728,162300,1167416785,3130,3130,3130,3130,0
20230728,162200,1167416785,3130,3130,3130,3130,0
20230728,162100,1167416785,3130,3130,3130,3130,0
20230728,162000,1167416785,3130,3130,3130,3130,0
20230728,161900,1167416785,3130,3130,3130,3130,0
20230728,161800,1167416785,3130,3130,3130,3130,0
20230728,161700,1167416785,3130,3130,3130,3130,0
20230728,161600,1167416785,3130,3130,3130,3130,12401
20230728,161500,1167416785,3130,3130,3130,3130,0
20230728,161400,1167416785,3130,3130,3130,3130,0
20230728,161300,1167416785,3130,3130,3130,3130,0
20230728,161200,1167416785,3130,3130,3130,3130,0
20230728,161100,1167416785,3130,3130,3130,3130,0
20230728,161000,1167416785,3130,3130,3130,3130,0
20230728,160900,1167416785,3130,3130,3130,3130,0
20230728,160800,1167416785,3130,3130,3130,3130,0
20230728,160700,1167416785,3130,3130,3130,3130,0
20230728,160600,1167416785,3130,3130,3130,3130,0
20230728,160500,1167416785,3130,3130,3130,3130,0
20230728,160400,1167416785,3130,3130,3130,3130,0
20230728,160300,1167416785,3130,3130,3130,3130,0
20230728,160200,1167416785,3130,3130,3130,3130,0
20230728,160100,1167416785,3130,3130,3130,3130,0
20230728,160000,1167416785,3130,3130,3130,3130,0
20230728,155900,1167416785,3130,3130,3130,3130,0
20230728,155800,1167416785,3130,3130,3130,3130,0
20230728,155700,1167416785,3130,3130,3130,3130,0
20230728,155600,1167416785,3130,3130,3130,3130,0
20230728,155500,1167416785,3130,3130,3130,3130,0
20230728,155400,1167416785,3130,3130,3130,3130,0
20230728,155300,1167416785,3130,3130,3130,3130,0
20230728,155200,1167416785,3130,3130,3130,3130,0
20230728,155100,1167416785,3130,3130,3130,3130,0
20230728,155000,1167416785,3130,3130,3130,3130,0
20230728,154900,1167416785,3130,3130,3130,3130,0
20230728,154800,1167416785,3130,3130,3130,3130,0
20230728,154700,1167416785,3130,3130,3130,3130,0
20230728,154600,1167416785,3130,3130,3130,3130,12401
20230728,154500,1167416785,3130,3130,3130,3130,0
20230728,154400,1167416785,3130,3130,3130,3130,0
20230728,154300,1167416785,3130,3130,3130,3130,0
20230728,154200,1167416785,3130,3130,3130,3130,0
20230728,154100,1167416785,3130,3130,3130,3130,0
20230728,154000,1167416785,3130,3130,3130,3130,0
20230728,153900,1167416785,3130,3130,3130,3130,0
20230728,153800,1167416785,3130,3130,3130,3130,0
20230728,153700,1167416785,3130,3130,3130,3130,0
20230728,153600,1167416785,3130,3130,3130,3130,0
20230728,153500,1167416785,3130,3130,3130,3130,0
20230728,153400,1167416785,3130,3130,3130,3130,0
20230728,153300,1167416785,3130,3130,3130,3130,0
20230728,153200,1167416785,3130,3130,3130,3130,0
20230728,153100,1167416785,3130,3130,3130,3130,0
20230728,153000,1167416785,3130,3130,3130,3130,12401
20230728,152900,1128601655,3125,3125,3125,3125,0
20230728,152800,1128601655,3125,3125,3125,3125,0
20230728,152700,1128601655,3125,3125,3125,3125,0
20230728,152600,1128601655,3125,3125,3125,3125,0
20230728,152500,1128601655,3125,3125,3125,3125,0
20230728,152400,1128601655,3125,3125,3125,3125,0
20230728,152300,1128601655,3125,3125,3125,3125,0
20230728,152200,1128601655,3125,3125,3125,3125,0
20230728,152100,1128601655,3125,3125,3125,3125,0
20230728,152000,1128601655,3125,3125,3125,3125,0
20230728,151900,1128601655,3125,3120,3130,3120,1638
20230728,151800,1123476015,3120,3120,3120,3120,236
20230728,151700,1122739695,3130,3130,3130,3130,0
20230728,151600,1122739695,3130,3130,3130,3130,873
20230728,151500,1120007205,3130,3130,3130,3130,1
20230728,151400,1120004075,3120,3120,3120,3120,535
20230728,151300,1118334875,3120,3130,3130,3120,541
20230728,151200,1116646945,3120,3115,3120,3115,302
20230728,151100,1115705205,3115,3130,3130,3115,2364
20230728,151000,1108317565,3135,3135,3135,3135,0
20230728,150900,1108317565,3135,3135,3135,3135,100
20230728,150800,1108004065,3135,3135,3135,3135,0
20230728,150700,1108004065,3135,3135,3135,3135,0
20230728,150600,1108004065,3135,3135,3135,3130,2026
20230728,150500,1101658015,3130,3130,3130,3130,1830
20230728,150400,1095930115,3130,3125,3130,3125,244
20230728,150300,1095166710,3125,3125,3125,3125,65
20230728,150200,1094963585,3130,3130,3130,3130,100
20230728,150100,1094650585,3130,3130,3130,3130,1
20230728,150000,1094647455,3120,3120,3120,3120,0
20230728,145900,1094647455,3120,3120,3120,3120,9
20230728,145800,1094619375,3130,3130,3130,3130,0
20230728,145700,1094619375,3130,3130,3130,3130,65
20230728,145600,1094415925,3130,3130,3130,3130,2219
20230728,145500,1087470455,3120,3120,3120,3120,0
20230728,145400,1087470455,3120,3120,3120,3120,0
20230728,145300,1087470455,3120,3120,3120,3120,400
20230728,145200,1086222455,3120,3110,3125,3110,1283
20230728,145100,1082213260,3125,3125,3125,3125,0
20230728,145000,1082213260,3125,3120,3125,3120,301
20230728,144900,1081273990,3125,3125,3125,3125,0
20230728,144800,1081273990,3125,3110,3125,3110,102
20230728,144700,1080955255,3110,3110,3110,3110,200
20230728,144600,1080333255,3110,3110,3110,3110,43
20230728,144500,1080199525,3110,3120,3120,3110,655
20230728,144400,1078162425,3120,3120,3120,3120,1500
20230728,144300,1073482425,3120,3120,3120,3120,636
20230728,144200,1071498105,3120,3120,3120,3120,10
20230728,144100,1071466905,3120,3120,3120,3120,0
20230728,144000,1071466905,3120,3120,3120,3120,62
20230728,143900,1071273465,3120,3125,3125,3120,11
20230728,143800,1071239140,3120,3120,3120,3120,32
20230728,143700,1071139300,3120,3120,3120,3120,399
20230728,143600,1069894420,3120,3120,3125,3100,23669
20230728,143500,996323180,3120,3120,3120,3120,428
20230728,143400,994987820,3125,3125,3125,3125,20
20230728,143300,994925320,3130,3130,3130,3130,2
20230728,143200,994919060,3130,3130,3130,3130,10
20230728,143100,994887760,3130,3130,3130,3130,20
20230728,143000,994825160,3130,3130,3130,3130,20
20230728,142900,994762560,3130,3130,3130,3130,1
20230728,142800,994759430,3125,3130,3130,3125,31
20230728,142700,994662405,3130,3130,3130,3130,0
20230728,142600,994662405,3130,3130,3130,3130,1
20230728,142500,994659275,3130,3130,3130,3130,0
20230728,142400,994659275,3130,3130,3130,3130,1
20230728,142300,994656145,3115,3115,3115,3115,0
20230728,142200,994656145,3115,3115,3115,3115,0
20230728,142100,994656145,3115,3115,3115,3115,0
20230728,142000,994656145,3115,3115,3115,3115,20
20230728,141900,994593845,3115,3115,3115,3115,40
20230728,141800,994469245,3120,3120,3120,3120,1392
20230728,141700,990126205,3120,3120,3120,3120,20
20230728,141600,990063805,3120,3120,3120,3120,1
20230728,141500,990060685,3125,3125,3125,3125,1327
20230728,141400,985913810,3135,3130,3135,3130,1001
20230728,141300,982775815,3125,3125,3125,3125,0
20230728,141200,982775815,3125,3125,3125,3125,3152
20230728,141100,972925815,3125,3125,3125,3125,0
20230728,141000,972925815,3125,3125,3125,3125,0
20230728,140900,972925815,3125,3125,3125,3125,0
20230728,140800,972925815,3125,3125,3125,3125,50
20230728,140700,972769565,3125,3125,3125,3125,300
20230728,140600,971832065,3130,3130,3130,3130,0
20230728,140500,971832065,3130,3130,3130,3130,0
20230728,140400,971832065,3130,3130,3130,3130,0
20230728,140300,971832065,3130,3140,3140,3130,301
20230728,140200,970886935,3140,3140,3140,3140,1469
20230728,140100,966274275,3130,3130,3130,3130,240
20230728,140000,965523075,3130,3130,3130,3130,0
20230728,135900,965523075,3130,3130,3130,3130,38
20230728,135800,965404135,3140,3130,3140,3130,5100
20230728,135700,949398780,3130,3130,3130,3130,0
20230728,135600,949398780,3130,3130,3130,3130,0
20230728,135500,949398780,3130,3130,3130,3130,100
20230728,135400,949085780,3130,3130,3130,3130,0
20230728,135300,949085780,3130,3130,3130,3130,0
20230728,135200,949085780,3130,3130,3130,3130,0
20230728,135100,949085780,3130,3130,3130,3130,1
20230728,135000,949082650,3120,3120,3120,3120,0
20230728,134900,949082650,3120,3120,3120,3120,320
20230728,134800,948084250,3130,3125,3130,3125,6000
20230728,134700,929304730,3125,3125,3125,3125,16
20230728,134600,929254730,3125,3125,3125,3125,0
20230728,134500,929254730,3125,3125,3125,3125,0
20230728,134400,929254730,3125,3125,3125,3125,11
20230728,134300,929220355,3125,3125,3125,3125,0
20230728,134200,929220355,3125,3125,3125,3125,100
20230728,134100,928907855,3130,3130,3130,3130,0
20230728,134000,928907855,3130,3130,3130,3130,1
20230728,133900,928904725,3120,3120,3120,3120,30
20230728,133800,928811125,3120,3120,3120,3120,720
20230728,133700,926564725,3120,3120,3120,3120,47
20230728,133600,926418085,3120,3130,3130,3120,260
20230728,133500,925605785,3130,3130,3130,3130,300
20230728,133400,924666785,3130,3130,3130,3130,0
20230728,133300,924666785,3130,3120,3130,3120,12
20230728,133200,924629335,3120,3120,3120,3120,250
20230728,133100,923849335,3125,3125,3125,3125,27
20230728,133000,923764960,3120,3120,3120,3120,101
20230728,132900,923449840,3120,3120,3120,3120,129
20230728,132800,923047360,3120,3120,3120,3120,1
20230728,132700,923044240,3110,3110,3110,3110,0
20230728,132600,923044240,3110,3115,3115,3110,2000
20230728,132500,916821030,3120,3120,3120,3120,30
20230728,132400,916727430,3115,3120,3120,3115,210
20230728,132300,916073180,3120,3120,3120,3120,0
20230728,132200,916073180,3120,3115,3120,3115,1006
20230728,132100,912937060,3115,3115,3115,3115,0
20230728,132000,912937060,3115,3115,3115,3115,204
20230728,131900,912301600,3120,3120,3120,3120,1343
20230728,131800,908111440,3120,3120,3120,3120,1500
20230728,131700,903431440,3120,3120,3120,3120,6
20230728,131600,903412720,3125,3125,3125,3125,800
20230728,131500,900912720,3120,3120,3120,3120,0
20230728,131400,900912720,3120,3120,3120,3120,20
20230728,131300,900850320,3120,3120,3120,3120,1537
20230728,131200,896054880,3120,3120,3120,3120,14
20230728,131100,896011200,3130,3130,3130,3130,0
20230728,131000,896011200,3130,3130,3130,3130,0
20230728,130900,896011200,3130,3130,3130,3130,0
20230728,130800,896011200,3130,3130,3130,3130,0
20230728,130700,896011200,3130,3130,3130,3130,0
20230728,130600,896011200,3130,3130,3130,3130,3760
20230728,130500,884242400,3130,3125,3130,3125,2
20230728,130400,884236145,3130,3130,3130,3130,200
20230728,130300,883610145,3130,3125,3130,3125,1003
20230728,130200,880470845,3125,3125,3125,3125,0
20230728,130100,880470845,3125,3125,3125,3125,5
20230728,130000,880455220,3125,3125,3125,3125,1
20230728,125900,880452095,3125,3125,3125,3125,50
20230728,125800,880295845,3125,3125,3125,3125,55
20230728,125700,880123970,3125,3125,3125,3125,1
20230728,125600,880120845,3125,3125,3125,3125,0
20230728,125500,880120845,3125,3125,3125,3125,0
20230728,125400,880120845,3125,3125,3125,3125,0
20230728,125300,880120845,3125,3125,3125,3125,4
20230728,125200,880108345,3115,3115,3115,3115,1235
20230728,125100,876261320,3120,3120,3120,3120,1500
20230728,125000,871581320,3125,3125,3125,3125,0
20230728,124900,871581320,3125,3125,3125,3125,0
20230728,124800,871581320,3125,3125,3125,3125,0
20230728,124700,871581320,3125,3120,3125,3120,201
20230728,124600,870954195,3120,3120,3120,3120,50
20230728,124500,870798195,3125,3125,3125,3125,1619
20230728,124400,865738820,3125,3125,3125,3125,0
20230728,124300,865738820,3125,3125,3125,3125,342
20230728,124200,864670070,3130,3135,3135,3130,1370
20230728,124100,860381905,3140,3140,3140,3140,601
20230728,124000,858494765,3135,3135,3135,3135,429
20230728,123900,857149850,3135,3135,3135,3135,0
20230728,123800,857149850,3135,3135,3135,3135,1187
20230728,123700,853428605,3140,3140,3140,3140,0
20230728,123600,853428605,3140,3140,3140,3140,1
20230728,123500,853425465,3135,3135,3135,3135,0
20230728,123400,853425465,3135,3135,3135,3135,0
20230728,123300,853425465,3135,3135,3135,3135,1
20230728,123200,853422330,3140,3135,3140,3135,40
20230728,123100,853296920,3135,3135,3135,3135,826
20230728,123000,850707410,3135,3135,3135,3135,200
20230728,122900,850080410,3135,3135,3135,3135,0
20230728,122800,850080410,3135,3135,3135,3135,530
20230728,122700,848418860,3135,3135,3135,3135,1
20230728,122600,848415725,3130,3130,3130,3130,0
20230728,122500,848415725,3130,3130,3130,3130,0
20230728,122400,848415725,3130,3130,3130,3130,0
20230728,122300,848415725,3130,3135,3135,3130,1220
20230728,122200,844596625,3130,3130,3130,3130,0
20230728,122100,844596625,3130,3140,3140,3130,117
20230728,122000,844229415,3140,3140,3140,3140,0
20230728,121900,844229415,3140,3140,3140,3140,1
20230728,121800,844226275,3135,3135,3135,3135,1168
20230728,121700,840564595,3135,3135,3135,3135,0
20230728,121600,840564595,3135,3135,3135,3135,993
20230728,121500,837451540,3135,3135,3135,3135,0
20230728,121400,837451540,3135,3135,3135,3135,0
20230728,121300,837451540,3135,3135,3135,3135,1
20230728,121200,837448405,3135,3135,3135,3135,5
20230728,121100,837432730,3135,3135,3135,3135,1680
20230728,121000,832165930,3135,3135,3135,3135,0
20230728,120900,832165930,3135,3135,3135,3135,340
20230728,120800,831100030,3135,3135,3135,3135,64
20230728,120700,830899390,3135,3135,3135,3135,1113
20230728,120600,827410135,3130,3130,3130,3130,0
20230728,120500,827410135,3130,3130,3130,3130,0
20230728,120400,827410135,3130,3130,3130,3130,1
20230728,120300,827407005,3130,3130,3130,3130,0
20230728,120200,827407005,3130,3130,3130,3130,100
20230728,120100,827094005,3130,3130,3130,3130,1
20230728,120000,827090875,3135,3135,3135,3135,0
20230728,115900,827090875,3135,3135,3135,3135,0
20230728,115800,827090875,3135,3135,3135,3135,0
20230728,115700,827090875,3135,3130,3135,3130,528
20230728,115600,825437995,3130,3130,3130,3130,1
20230728,115500,825434865,3130,3130,3130,3130,0
20230728,115400,825434865,3130,3130,3130,3130,36
20230728,115300,825322185,3130,3130,3130,3130,201
20230728,115200,824693055,3125,3125,3125,3125,720
20230728,115100,822443055,3130,3130,3130,3130,32
20230728,115000,822342895,3140,3140,3140,3140,151
20230728,114900,821868755,3140,3140,3140,3140,50
20230728,114800,821711755,3140,3125,3140,3125,22
20230728,114700,821642990,3125,3125,3140,3125,3
20230728,114600,821633600,3140,3140,3140,3140,159
20230728,114500,821134340,3135,3135,3135,3135,4000
20230728,114400,808594340,3135,3135,3135,3135,1
20230728,114300,808591205,3135,3135,3135,3135,0
20230728,114200,808591205,3135,3135,3135,3135,345
20230728,114100,807509630,3135,3135,3135,3135,2000
20230728,114000,801239630,3135,3135,3135,3135,1500
20230728,113900,796537130,3125,3140,3140,3125,6517
20230728,113800,776158445,3130,3130,3130,3130,204
20230728,113700,775519925,3130,3145,3145,3130,2248
20230728,113600,768468465,3135,3145,3145,3135,775
20230728,113500,766038740,3150,3150,3150,3150,5
20230728,113400,766022990,3150,3145,3150,3145,500
20230728,113300,764448515,3150,3135,3155,3135,24064
20230728,113200,688813300,3130,3135,3135,3130,3738
20230728,113100,677112860,3135,3130,3135,3130,1334
20230728,113000,672935770,3130,3130,3130,3130,1855
20230728,112900,667129620,3130,3130,3130,3130,16
20230728,112800,667079540,3130,3135,3135,3130,332
20230728,112700,666039615,3135,3130,3135,3130,13204
20230728,112600,624708480,3125,3135,3135,3125,101
20230728,112500,624392845,3130,3130,3135,3130,21048
20230728,112400,558511810,3130,3135,3135,3130,5590
20230728,112300,541014855,3135,3130,3140,3130,10167
20230728,112200,509184990,3130,3130,3130,3120,89
20230728,112100,508906710,3125,3125,3125,3125,75
20230728,112000,508672335,3125,3125,3125,3125,1003
20230728,111900,505537960,3125,3125,3125,3125,0
20230728,111800,505537960,3125,3125,3125,3125,101
20230728,111700,505222335,3125,3125,3125,3120,1015
20230728,111600,502050535,3125,3125,3125,3125,201
20230728,111500,501422410,3125,3120,3125,3120,5044
20230728,111400,485677025,3115,3120,3120,3115,1700
20230728,111300,480375525,3120,3120,3120,3120,1
20230728,111200,480372405,3120,3120,3120,3115,353
20230728,111100,479271210,3120,3115,3120,3115,206
20230728,111000,478628810,3110,3110,3110,3110,0
20230728,110900,478628810,3110,3110,3110,3110,0
20230728,110800,478628810,3110,3115,3115,3110,100
20230728,110700,478317560,3115,3115,3115,3115,100
20230728,110600,478006060,3120,3115,3120,3115,20
20230728,110500,477943710,3110,3110,3120,3110,401
20230728,110400,476696590,3110,3110,3110,3110,1373
20230728,110300,472426560,3115,3115,3115,3115,4001
20230728,110200,459963445,3120,3120,3120,3120,250
20230728,110100,459183445,3115,3115,3115,3115,2707
20230728,110000,450751140,3120,3120,3120,3120,2301
20230728,105900,443572020,3120,3120,3120,3120,10
20230728,105800,443540820,3115,3120,3120,3115,3400
20230728,105700,432948820,3120,3120,3120,3120,866
20230728,105600,430246900,3120,3120,3120,3120,639
20230728,105500,428253220,3120,3120,3120,3120,266
20230728,105400,427423300,3120,3120,3120,3115,180
20230728,105300,426862200,3120,3120,3120,3120,117
20230728,105200,426497160,3120,3120,3120,3115,1777
20230728,105100,420952925,3120,3125,3125,3120,1082
20230728,105000,417577080,3125,3125,3130,3125,1238
20230728,104900,413707640,3120,3120,3125,3120,3723
20230728,104800,402080915,3120,3120,3120,3120,624
20230728,104700,400134035,3125,3125,3125,3125,425
20230728,104600,398805910,3125,3115,3125,3115,4463
20230728,104500,384880350,3115,3115,3115,3115,0
20230728,104400,384880350,3115,3115,3115,3115,1138
20230728,104300,381335480,3110,3110,3110,3110,65
20230728,104200,381133330,3110,3110,3110,3110,149
20230728,104100,380669940,3110,3110,3110,3110,50
20230728,104000,380514440,3110,3110,3110,3110,0
20230728,103900,380514440,3110,3110,3115,3110,1014
20230728,103800,377360400,3115,3115,3115,3115,505
20230728,103700,375787325,3115,3115,3115,3115,1000
20230728,103600,372672325,3115,3115,3115,3115,2738
20230728,103500,364143455,3110,3110,3110,3110,112
20230728,103400,363795135,3110,3110,3110,3110,3904
20230728,103300,351653695,3110,3110,3110,3110,118
20230728,103200,351286715,3110,3105,3110,3105,526
20230728,103100,349653105,3105,3105,3105,3105,41
20230728,103000,349525800,3105,3105,3105,3095,3781
20230728,102900,337803605,3110,3110,3110,3095,1595
20230728,102800,332860830,3110,3105,3110,3105,756
20230728,102700,330513445,3100,3105,3105,3100,20
20230728,102600,330451395,3105,3105,3105,3105,11
20230728,102500,330417240,3095,3095,3095,3095,71
20230728,102400,330197495,3100,3100,3100,3100,500
20230728,102300,328647495,3105,3105,3105,3105,100
20230728,102200,328336995,3105,3105,3105,3105,50
20230728,102100,328181745,3105,3100,3105,3100,3675
20230728,102000,316772000,3100,3095,3100,3095,4521
20230728,101900,302757355,3095,3095,3095,3095,2193
20230728,101800,295970020,3090,3095,3095,3090,3001
20230728,101700,286691925,3090,3090,3090,3090,158
20230728,101600,286203705,3090,3090,3090,3090,335
20230728,101500,285168555,3090,3080,3090,3080,195
20230728,101400,284566015,3090,3090,3090,3090,20
20230728,101300,284504215,3090,3080,3090,3080,1630
20230728,101200,279467815,3085,3085,3085,3085,302
20230728,101100,278536145,3085,3085,3085,3085,2287
20230728,101000,271480750,3080,3080,3080,3080,2000
20230728,100900,265320750,3080,3085,3085,3080,154
20230728,100800,264846160,3085,3085,3085,3085,10
20230728,100700,264815310,3085,3085,3085,3085,1702
20230728,100600,259564640,3080,3080,3085,3075,1666
20230728,100500,254433375,3080,3085,3085,3080,6
20230728,100400,254414885,3070,3070,3070,3070,0
20230728,100300,254414885,3070,3070,3070,3070,0
20230728,100200,254414885,3070,3080,3080,3070,1071
20230728,100100,251116895,3080,3075,3080,3075,1130
20230728,100000,247637095,3080,3075,3080,3075,4506
20230728,095900,233758655,3075,3075,3075,3075,315
20230728,095800,232790030,3075,3070,3075,3065,3082
20230728,095700,223321100,3075,3075,3075,3075,0
20230728,095600,223321100,3075,3075,3080,3075,1706
20230728,095500,218075145,3075,3070,3075,3070,1650
20230728,095400,213006645,3065,3065,3065,3065,5
20230728,095300,212991320,3065,3065,3065,3060,312
20230728,095200,212035990,3065,3070,3070,3065,517
20230728,095100,210451130,3080,3080,3080,3080,0
20230728,095000,210451130,3080,3080,3080,3080,0
20230728,094900,210451130,3080,3065,3080,3065,81
20230728,094800,210201890,3065,3075,3075,3065,207
20230728,094700,209565785,3070,3070,3070,3070,0
20230728,094600,209565785,3070,3070,3070,3070,200
20230728,094500,208951785,3080,3080,3080,3080,1
20230728,094400,208948705,3060,3065,3065,3060,3486
20230728,094300,198280315,3065,3080,3080,3065,395
20230728,094200,197068840,3080,3075,3080,3070,3023
20230728,094100,187780970,3075,3080,3080,3070,118
20230728,094000,187418535,3080,3070,3080,3070,550
20230728,093900,185725035,3070,3080,3080,3070,615
20230728,093800,183831085,3080,3080,3080,3075,1543
20230728,093700,179079145,3075,3075,3075,3075,4157
20230728,093600,166296370,3070,3075,3075,3070,743
20230728,093500,164015355,3070,3085,3085,3070,1366
20230728,093400,159820530,3080,3080,3080,3075,1014
20230728,093300,156697415,3080,3080,3080,3075,418
20230728,093200,155410525,3080,3080,3080,3080,275
20230728,093100,154563525,3080,3080,3080,3080,101
20230728,093000,154252445,3080,3075,3080,3070,281
20230728,092900,153387375,3080,3070,3080,3070,301
20230728,092800,152463295,3075,3075,3075,3075,10
20230728,092700,152432545,3075,3075,3075,3075,1026
20230728,092600,149277595,3075,3075,3075,3075,100
20230728,092500,148970095,3075,3075,3080,3075,949
20230728,092400,146049770,3075,3075,3075,3070,1103
20230728,092300,142658545,3085,3085,3085,3085,1
20230728,092200,142655460,3075,3070,3075,3070,1535
20230728,092100,137935660,3055,3060,3080,3055,2326
20230728,092000,130826770,3070,3065,3070,3060,8246
20230728,091900,105573355,3060,3065,3065,3060,43
20230728,091800,105441765,3065,3065,3065,3065,829
20230728,091700,102900880,3065,3065,3065,3065,442
20230728,091600,101546150,3070,3080,3080,3070,186
20230728,091500,100974565,3085,3085,3085,3080,668
20230728,091400,98915840,3085,3080,3085,3080,3001
20230728,091300,89658355,3085,3070,3085,3070,2490
20230728,091200,82011895,3070,3070,3070,3070,7
20230728,091100,81990405,3065,3070,3070,3065,70
20230728,091000,81775555,3055,3055,3055,3055,0
20230728,090900,81775555,3055,3065,3065,3055,4005
20230728,090800,69539710,3055,3070,3070,3055,75
20230728,090700,69310180,3065,3065,3065,3065,0
20230728,090600,69310180,3065,3050,3065,3050,3561
20230728,090500,58423405,3055,3050,3055,3050,1763
20230728,090400,53041600,3050,3065,3065,3050,2910
20230728,090300,44142930,3060,3045,3070,3045,3453
20230728,090200,33595190,3045,3045,3055,3045,246
20230728,090100,32846110,3065,3060,3065,3055,289
20230728,090000,31962370,3085,3035,3085,3035,10530