KissMeData/069920/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193200,606404685,3100,3100,3100,3100,842
20230728,193100,606404685,3100,3100,3100,3100,0
20230728,193000,606404685,3100,3100,3100,3100,0
20230728,192900,606404685,3100,3100,3100,3100,0
20230728,192800,606404685,3100,3100,3100,3100,0
20230728,192700,606404685,3100,3100,3100,3100,0
20230728,192600,606404685,3100,3100,3100,3100,0
20230728,192500,606404685,3100,3100,3100,3100,0
20230728,192400,606404685,3100,3100,3100,3100,0
20230728,192300,606404685,3100,3100,3100,3100,0
20230728,192200,606404685,3100,3100,3100,3100,0
20230728,192100,606404685,3100,3100,3100,3100,0
20230728,192000,606404685,3100,3100,3100,3100,0
20230728,191900,606404685,3100,3100,3100,3100,0
20230728,191800,606404685,3100,3100,3100,3100,0
20230728,191700,606404685,3100,3100,3100,3100,0
20230728,191600,606404685,3100,3100,3100,3100,0
20230728,191500,606404685,3100,3100,3100,3100,0
20230728,191400,606404685,3100,3100,3100,3100,0
20230728,191300,606404685,3100,3100,3100,3100,0
20230728,191200,606404685,3100,3100,3100,3100,0
20230728,191100,606404685,3100,3100,3100,3100,0
20230728,191000,606404685,3100,3100,3100,3100,0
20230728,190900,606404685,3100,3100,3100,3100,0
20230728,190800,606404685,3100,3100,3100,3100,0
20230728,190700,606404685,3100,3100,3100,3100,0
20230728,190600,606404685,3100,3100,3100,3100,0
20230728,190500,606404685,3100,3100,3100,3100,0
20230728,190400,606404685,3100,3100,3100,3100,0
20230728,190300,606404685,3100,3100,3100,3100,0
20230728,190200,606404685,3100,3100,3100,3100,842
20230728,190100,606404685,3100,3100,3100,3100,0
20230728,190000,606404685,3100,3100,3100,3100,0
20230728,185900,606404685,3100,3100,3100,3100,0
20230728,185800,606404685,3100,3100,3100,3100,0
20230728,185700,606404685,3100,3100,3100,3100,0
20230728,185600,606404685,3100,3100,3100,3100,0
20230728,185500,606404685,3100,3100,3100,3100,0
20230728,185400,606404685,3100,3100,3100,3100,0
20230728,185300,606404685,3100,3100,3100,3100,0
20230728,185200,606404685,3100,3100,3100,3100,0
20230728,185100,606404685,3100,3100,3100,3100,0
20230728,185000,606404685,3100,3100,3100,3100,0
20230728,184900,606404685,3100,3100,3100,3100,0
20230728,184800,606404685,3100,3100,3100,3100,0
20230728,184700,606404685,3100,3100,3100,3100,0
20230728,184600,606404685,3100,3100,3100,3100,0
20230728,184500,606404685,3100,3100,3100,3100,0
20230728,184400,606404685,3100,3100,3100,3100,0
20230728,184300,606404685,3100,3100,3100,3100,0
20230728,184200,606404685,3100,3100,3100,3100,0
20230728,184100,606404685,3100,3100,3100,3100,0
20230728,184000,606404685,3100,3100,3100,3100,0
20230728,183900,606404685,3100,3100,3100,3100,0
20230728,183800,606404685,3100,3100,3100,3100,0
20230728,183700,606404685,3100,3100,3100,3100,0
20230728,183600,606404685,3100,3100,3100,3100,0
20230728,183500,606404685,3100,3100,3100,3100,0
20230728,183400,606404685,3100,3100,3100,3100,0
20230728,183300,606404685,3100,3100,3100,3100,0
20230728,183200,606404685,3100,3100,3100,3100,842
20230728,183100,606404685,3100,3100,3100,3100,0
20230728,183000,606404685,3100,3100,3100,3100,0
20230728,182900,606404685,3100,3100,3100,3100,0
20230728,182800,606404685,3100,3100,3100,3100,0
20230728,182700,606404685,3100,3100,3100,3100,0
20230728,182600,606404685,3100,3100,3100,3100,0
20230728,182500,606404685,3100,3100,3100,3100,0
20230728,182400,606404685,3100,3100,3100,3100,0
20230728,182300,606404685,3100,3100,3100,3100,0
20230728,182200,606404685,3100,3100,3100,3100,0
20230728,182100,606404685,3100,3100,3100,3100,0
20230728,182000,606404685,3100,3100,3100,3100,0
20230728,181900,606404685,3100,3100,3100,3100,0
20230728,181800,606404685,3100,3100,3100,3100,0
20230728,181700,606404685,3100,3100,3100,3100,0
20230728,181600,606404685,3100,3100,3100,3100,0
20230728,181500,606404685,3100,3100,3100,3100,0
20230728,181400,606404685,3100,3100,3100,3100,0
20230728,181300,606404685,3100,3100,3100,3100,0
20230728,181200,606404685,3100,3100,3100,3100,0
20230728,181100,606404685,3100,3100,3100,3100,0
20230728,181000,606404685,3100,3100,3100,3100,0
20230728,180900,606404685,3100,3100,3100,3100,0
20230728,180800,606404685,3100,3100,3100,3100,0
20230728,180700,606404685,3100,3100,3100,3100,0
20230728,180600,606404685,3100,3100,3100,3100,0
20230728,180500,606404685,3100,3100,3100,3100,0
20230728,180400,606404685,3100,3100,3100,3100,0
20230728,180300,606404685,3100,3100,3100,3100,0
20230728,180200,606404685,3100,3100,3100,3100,842
20230728,180100,606404685,3100,3100,3100,3100,0
20230728,180000,606404685,3100,3100,3100,3100,0
20230728,175900,606404685,3100,3100,3100,3100,0
20230728,175800,606404685,3100,3100,3100,3100,0
20230728,175700,606404685,3100,3100,3100,3100,0
20230728,175600,606404685,3100,3100,3100,3100,0
20230728,175500,606404685,3100,3100,3100,3100,0
20230728,175400,606404685,3100,3100,3100,3100,0
20230728,175300,606404685,3100,3100,3100,3100,0
20230728,175200,606404685,3100,3100,3100,3100,0
20230728,175100,606404685,3100,3100,3100,3100,0
20230728,175000,606404685,3100,3100,3100,3100,0
20230728,174900,606404685,3100,3100,3100,3100,0
20230728,174800,606404685,3100,3100,3100,3100,0
20230728,174700,606404685,3100,3100,3100,3100,0
20230728,174600,606404685,3100,3100,3100,3100,0
20230728,174500,606404685,3100,3100,3100,3100,0
20230728,174400,606404685,3100,3100,3100,3100,0
20230728,174300,606404685,3100,3100,3100,3100,0
20230728,174200,606404685,3100,3100,3100,3100,0
20230728,174100,606404685,3100,3100,3100,3100,0
20230728,174000,606404685,3100,3100,3100,3100,0
20230728,173900,606404685,3100,3100,3100,3100,0
20230728,173800,606404685,3100,3100,3100,3100,0
20230728,173700,606404685,3100,3100,3100,3100,0
20230728,173600,606404685,3100,3100,3100,3100,0
20230728,173500,606404685,3100,3100,3100,3100,0
20230728,173400,606404685,3100,3100,3100,3100,0
20230728,173300,606404685,3100,3100,3100,3100,0
20230728,173200,606404685,3100,3100,3100,3100,842
20230728,173100,606404685,3100,3100,3100,3100,0
20230728,173000,606404685,3100,3100,3100,3100,0
20230728,172900,606404685,3100,3100,3100,3100,0
20230728,172800,606404685,3100,3100,3100,3100,0
20230728,172700,606404685,3100,3100,3100,3100,0
20230728,172600,606404685,3100,3100,3100,3100,0
20230728,172500,606404685,3100,3100,3100,3100,0
20230728,172400,606404685,3100,3100,3100,3100,0
20230728,172300,606404685,3100,3100,3100,3100,0
20230728,172200,606404685,3100,3100,3100,3100,0
20230728,172100,606404685,3100,3100,3100,3100,0
20230728,172000,606404685,3100,3100,3100,3100,0
20230728,171900,606404685,3100,3100,3100,3100,0
20230728,171800,606404685,3100,3100,3100,3100,0
20230728,171700,606404685,3100,3100,3100,3100,0
20230728,171600,606404685,3100,3100,3100,3100,0
20230728,171500,606404685,3100,3100,3100,3100,0
20230728,171400,606404685,3100,3100,3100,3100,0
20230728,171300,606404685,3100,3100,3100,3100,0
20230728,171200,606404685,3100,3100,3100,3100,0
20230728,171100,606404685,3100,3100,3100,3100,0
20230728,171000,606404685,3100,3100,3100,3100,0
20230728,170900,606404685,3100,3100,3100,3100,0
20230728,170800,606404685,3100,3100,3100,3100,0
20230728,170700,606404685,3100,3100,3100,3100,0
20230728,170600,606404685,3100,3100,3100,3100,0
20230728,170500,606404685,3100,3100,3100,3100,0
20230728,170400,606404685,3100,3100,3100,3100,0
20230728,170300,606404685,3100,3100,3100,3100,0
20230728,170200,606404685,3100,3100,3100,3100,842
20230728,170100,606404685,3100,3100,3100,3100,0
20230728,170000,606404685,3100,3100,3100,3100,0
20230728,165900,606404685,3100,3100,3100,3100,0
20230728,165800,606404685,3100,3100,3100,3100,0
20230728,165700,606404685,3100,3100,3100,3100,0
20230728,165600,606404685,3100,3100,3100,3100,0
20230728,165500,606404685,3100,3100,3100,3100,0
20230728,165400,606404685,3100,3100,3100,3100,0
20230728,165300,606404685,3100,3100,3100,3100,0
20230728,165200,606404685,3100,3100,3100,3100,0
20230728,165100,606404685,3100,3100,3100,3100,0
20230728,165000,606404685,3100,3100,3100,3100,0
20230728,164900,606404685,3100,3100,3100,3100,0
20230728,164800,606404685,3100,3100,3100,3100,0
20230728,164700,606404685,3100,3100,3100,3100,0
20230728,164600,606404685,3100,3100,3100,3100,0
20230728,164500,606404685,3100,3100,3100,3100,0
20230728,164400,606404685,3100,3100,3100,3100,0
20230728,164300,606404685,3100,3100,3100,3100,0
20230728,164200,606404685,3100,3100,3100,3100,0
20230728,164100,606404685,3100,3100,3100,3100,0
20230728,164000,606404685,3100,3100,3100,3100,0
20230728,163900,606404685,3100,3100,3100,3100,0
20230728,163800,606404685,3100,3100,3100,3100,0
20230728,163700,606404685,3100,3100,3100,3100,0
20230728,163600,606404685,3100,3100,3100,3100,0
20230728,163500,606404685,3100,3100,3100,3100,0
20230728,163400,606404685,3100,3100,3100,3100,0
20230728,163300,606404685,3100,3100,3100,3100,0
20230728,163200,606404685,3100,3100,3100,3100,842
20230728,163100,606404685,3100,3100,3100,3100,0
20230728,163000,606404685,3100,3100,3100,3100,0
20230728,162900,606404685,3100,3100,3100,3100,0
20230728,162800,606404685,3100,3100,3100,3100,0
20230728,162700,606404685,3100,3100,3100,3100,0
20230728,162600,606404685,3100,3100,3100,3100,0
20230728,162500,606404685,3100,3100,3100,3100,0
20230728,162400,606404685,3100,3100,3100,3100,0
20230728,162300,606404685,3100,3100,3100,3100,0
20230728,162200,606404685,3100,3100,3100,3100,0
20230728,162100,606404685,3100,3100,3100,3100,0
20230728,162000,606404685,3100,3100,3100,3100,0
20230728,161900,606404685,3100,3100,3100,3100,0
20230728,161800,606404685,3100,3100,3100,3100,0
20230728,161700,606404685,3100,3100,3100,3100,0
20230728,161600,606404685,3100,3100,3100,3100,0
20230728,161500,606404685,3100,3100,3100,3100,0
20230728,161400,606404685,3100,3100,3100,3100,0
20230728,161300,606404685,3100,3100,3100,3100,0
20230728,161200,606404685,3100,3100,3100,3100,0
20230728,161100,606404685,3100,3100,3100,3100,0
20230728,161000,606404685,3100,3100,3100,3100,0
20230728,160900,606404685,3100,3100,3100,3100,0
20230728,160800,606404685,3100,3100,3100,3100,0
20230728,160700,606404685,3100,3100,3100,3100,0
20230728,160600,606404685,3100,3100,3100,3100,0
20230728,160500,606404685,3100,3100,3100,3100,0
20230728,160400,606404685,3100,3100,3100,3100,0
20230728,160300,606404685,3100,3100,3100,3100,0
20230728,160200,606404685,3100,3100,3100,3100,842
20230728,160100,606404685,3100,3100,3100,3100,0
20230728,160000,606404685,3100,3100,3100,3100,0
20230728,155900,606404685,3100,3100,3100,3100,0
20230728,155800,606404685,3100,3100,3100,3100,0
20230728,155700,606404685,3100,3100,3100,3100,0
20230728,155600,606404685,3100,3100,3100,3100,0
20230728,155500,606404685,3100,3100,3100,3100,0
20230728,155400,606404685,3100,3100,3100,3100,0
20230728,155300,606404685,3100,3100,3100,3100,0
20230728,155200,606404685,3100,3100,3100,3100,0
20230728,155100,606404685,3100,3100,3100,3100,0
20230728,155000,606404685,3100,3100,3100,3100,0
20230728,154900,606404685,3100,3100,3100,3100,0
20230728,154800,606404685,3100,3100,3100,3100,0
20230728,154700,606404685,3100,3100,3100,3100,0
20230728,154600,606404685,3100,3100,3100,3100,0
20230728,154500,606404685,3100,3100,3100,3100,0
20230728,154400,606404685,3100,3100,3100,3100,0
20230728,154300,606404685,3100,3100,3100,3100,0
20230728,154200,606404685,3100,3100,3100,3100,0
20230728,154100,606404685,3100,3100,3100,3100,0
20230728,154000,606404685,3100,3100,3100,3100,0
20230728,153900,606404685,3100,3100,3100,3100,0
20230728,153800,606404685,3100,3100,3100,3100,0
20230728,153700,606404685,3100,3100,3100,3100,0
20230728,153600,606404685,3100,3100,3100,3100,0
20230728,153500,606404685,3100,3100,3100,3100,0
20230728,153400,606404685,3100,3100,3100,3100,0
20230728,153300,606404685,3100,3100,3100,3100,0
20230728,153200,606404685,3100,3100,3100,3100,842
20230728,153100,606404685,3100,3100,3100,3100,0
20230728,153000,606404685,3100,3100,3100,3100,842
20230728,152900,603794485,3095,3095,3095,3095,0
20230728,152800,603794485,3095,3095,3095,3095,0
20230728,152700,603794485,3095,3095,3095,3095,0
20230728,152600,603794485,3095,3095,3095,3095,0
20230728,152500,603794485,3095,3095,3095,3095,0
20230728,152400,603794485,3095,3095,3095,3095,0
20230728,152300,603794485,3095,3095,3095,3095,0
20230728,152200,603794485,3095,3095,3095,3095,0
20230728,152100,603794485,3095,3095,3095,3095,0
20230728,152000,603794485,3095,3095,3095,3095,0
20230728,151900,603794485,3095,3100,3125,3095,1570
20230728,151800,598920130,3125,3125,3125,3125,10
20230728,151700,598888880,3125,3110,3125,3095,749
20230728,151600,596560920,3125,3115,3125,3110,29
20230728,151500,596470555,3125,3125,3125,3125,112
20230728,151400,596120555,3125,3125,3125,3110,97
20230728,151300,595818790,3120,3125,3130,3120,9
20230728,151200,595790685,3130,3130,3130,3130,0
20230728,151100,595790685,3130,3130,3130,3130,0
20230728,151000,595790685,3130,3130,3130,3130,102
20230728,150900,595471425,3130,3130,3130,3130,100
20230728,150800,595158425,3130,3130,3130,3130,2
20230728,150700,595152165,3105,3105,3105,3105,2
20230728,150600,595145955,3135,3115,3135,3100,27
20230728,150500,595062040,3135,3125,3145,3095,1055
20230728,150400,591793920,3145,3135,3145,3125,138
20230728,150300,591360675,3140,3135,3140,3105,20
20230728,150200,591298070,3100,3130,3130,3100,237
20230728,150100,590561630,3135,3135,3135,3135,0
20230728,150000,590561630,3135,3125,3140,3115,286
20230728,145900,589664295,3130,3135,3135,3100,63
20230728,145800,589467920,3135,3135,3135,3135,51
20230728,145700,589308035,3105,3110,3110,3105,60
20230728,145600,589121505,3135,3135,3135,3135,78
20230728,145500,588876975,3135,3135,3135,3135,3
20230728,145400,588867570,3140,3135,3140,3115,85
20230728,145300,588601105,3115,3110,3140,3110,92
20230728,145200,588312820,3135,3130,3135,3130,119
20230728,145100,587940245,3130,3120,3130,3120,50
20230728,145000,587784035,3120,3115,3120,3115,41
20230728,144900,587656245,3110,3105,3110,3105,152
20230728,144800,587183530,3105,3100,3105,3100,699
20230728,144700,585013375,3100,3080,3100,3075,1128
20230728,144600,581543755,3100,3100,3100,3100,0
20230728,144500,581543755,3100,3100,3100,3080,6
20230728,144400,581525215,3100,3080,3100,3080,2979
20230728,144300,572309895,3100,3095,3100,3095,1617
20230728,144200,567305275,3100,3100,3100,3075,8
20230728,144100,567280525,3100,3105,3105,3075,2728
20230728,144000,558886780,3100,3100,3100,3100,3228
20230728,143900,548879980,3105,3105,3105,3105,0
20230728,143800,548879980,3105,3115,3125,3080,5384
20230728,143700,532143125,3120,3120,3120,3120,3
20230728,143600,532133765,3125,3090,3130,3085,6876
20230728,143500,510885835,3090,3100,3100,3085,2330
20230728,143400,503687900,3100,3110,3130,3100,1301
20230728,143300,499654385,3140,3140,3140,3140,104
20230728,143200,499327825,3135,3135,3135,3135,86
20230728,143100,499058215,3130,3100,3130,3100,2103
20230728,143000,492535840,3115,3090,3115,3090,2340
20230728,142900,485267270,3080,3085,3100,3075,1792
20230728,142800,479750785,3100,3100,3100,3085,1554
20230728,142700,474947315,3105,3100,3105,3100,629
20230728,142600,472996885,3105,3105,3105,3105,0
20230728,142500,472996885,3105,3110,3110,3100,1003
20230728,142400,469887565,3100,3110,3110,3100,5981
20230728,142300,451337825,3110,3130,3130,3110,950
20230728,142200,448382525,3130,3135,3135,3110,1930
20230728,142100,442368910,3115,3120,3145,3115,7561
20230728,142000,418786365,3150,3150,3150,3150,0
20230728,141900,418786365,3150,3150,3150,3150,0
20230728,141800,418786365,3150,3135,3150,3135,713
20230728,141700,416550970,3135,3115,3150,3110,921
20230728,141600,413680305,3120,3150,3150,3120,1783
20230728,141500,408116715,3120,3155,3155,3120,2065
20230728,141400,401650095,3155,3155,3155,3155,1
20230728,141300,401646940,3150,3150,3150,3130,7025
20230728,141200,379651605,3165,3165,3165,3165,0
20230728,141100,379651605,3165,3165,3165,3165,1
20230728,141000,379648440,3150,3165,3165,3150,5845
20230728,140900,361212800,3175,3175,3175,3175,1
20230728,140800,361209625,3165,3180,3180,3165,1411
20230728,140700,356738695,3180,3180,3180,3180,0
20230728,140600,356738695,3180,3180,3180,3180,100
20230728,140500,356420695,3170,3180,3180,3170,580
20230728,140400,354577095,3180,3180,3180,3180,900
20230728,140300,351715095,3180,3180,3180,3180,300
20230728,140200,350761095,3180,3180,3180,3180,220
20230728,140100,350061495,3180,3180,3180,3175,122
20230728,140000,349674040,3195,3195,3195,3180,162
20230728,135900,349156465,3195,3195,3195,3195,260
20230728,135800,348325765,3195,3195,3195,3195,1
20230728,135700,348322570,3195,3165,3195,3165,250
20230728,135600,347530415,3165,3175,3175,3165,545
20230728,135500,345803220,3185,3185,3185,3185,1
20230728,135400,345800035,3175,3175,3175,3175,410
20230728,135300,344498285,3190,3190,3190,3190,0
20230728,135200,344498285,3190,3190,3190,3190,0
20230728,135100,344498285,3190,3190,3190,3190,0
20230728,135000,344498285,3190,3190,3190,3190,0
20230728,134900,344498285,3190,3190,3190,3180,1273
20230728,134800,340446825,3190,3190,3190,3190,522
20230728,134700,338781645,3190,3190,3190,3190,1
20230728,134600,338778455,3180,3190,3190,3180,2140
20230728,134500,331970920,3190,3190,3190,3190,0
20230728,134400,331970920,3190,3190,3190,3190,10
20230728,134300,331939020,3190,3190,3190,3185,4314
20230728,134200,318179885,3195,3200,3200,3195,874
20230728,134100,315386880,3200,3205,3205,3200,2723
20230728,134000,306666365,3205,3205,3205,3205,0
20230728,133900,306666365,3205,3205,3205,3205,0
20230728,133800,306666365,3205,3205,3205,3205,0
20230728,133700,306666365,3205,3205,3205,3205,10
20230728,133600,306634315,3225,3225,3225,3225,0
20230728,133500,306634315,3225,3225,3225,3225,0
20230728,133400,306634315,3225,3225,3225,3225,0
20230728,133300,306634315,3225,3225,3225,3225,0
20230728,133200,306634315,3225,3225,3225,3225,0
20230728,133100,306634315,3225,3225,3225,3225,0
20230728,133000,306634315,3225,3225,3225,3225,0
20230728,132900,306634315,3225,3225,3225,3225,0
20230728,132800,306634315,3225,3225,3225,3225,0
20230728,132700,306634315,3225,3225,3225,3225,1
20230728,132600,306631090,3205,3230,3230,3205,631
20230728,132500,304607735,3235,3235,3235,3235,0
20230728,132400,304607735,3235,3235,3235,3235,0
20230728,132300,304607735,3235,3235,3235,3235,0
20230728,132200,304607735,3235,3235,3235,3235,0
20230728,132100,304607735,3235,3235,3235,3235,0
20230728,132000,304607735,3235,3235,3235,3235,0
20230728,131900,304607735,3235,3215,3235,3200,4230
20230728,131800,291058070,3235,3235,3235,3235,1
20230728,131700,291054835,3235,3235,3235,3235,0
20230728,131600,291054835,3235,3235,3235,3235,0
20230728,131500,291054835,3235,3235,3235,3235,0
20230728,131400,291054835,3235,3235,3235,3235,0
20230728,131300,291054835,3235,3235,3235,3235,0
20230728,131200,291054835,3235,3235,3235,3215,7002
20230728,131100,268543355,3230,3230,3230,3230,3332
20230728,131000,257780995,3225,3225,3225,3225,0
20230728,130900,257780995,3225,3225,3225,3225,556
20230728,130800,255987895,3225,3225,3225,3225,0
20230728,130700,255987895,3225,3225,3225,3225,0
20230728,130600,255987895,3225,3225,3225,3225,0
20230728,130500,255987895,3225,3225,3225,3225,100
20230728,130400,255665395,3215,3215,3215,3215,0
20230728,130300,255665395,3215,3225,3225,3215,416
20230728,130200,254327625,3225,3225,3225,3225,0
20230728,130100,254327625,3225,3225,3225,3225,67
20230728,130000,254111550,3225,3225,3225,3225,0
20230728,125900,254111550,3225,3225,3225,3225,900
20230728,125800,251209050,3225,3225,3225,3225,3
20230728,125700,251199375,3215,3215,3215,3215,702
20230728,125600,248942445,3225,3225,3225,3225,4000
20230728,125500,236042445,3225,3225,3225,3225,0
20230728,125400,236042445,3225,3225,3225,3225,0
20230728,125300,236042445,3225,3225,3225,3225,0
20230728,125200,236042445,3225,3225,3225,3225,0
20230728,125100,236042445,3225,3225,3225,3225,35
20230728,125000,235929570,3225,3225,3225,3225,101
20230728,124900,235603845,3225,3225,3225,3225,0
20230728,124800,235603845,3225,3225,3225,3225,0
20230728,124700,235603845,3225,3225,3225,3225,5
20230728,124600,235587720,3225,3220,3225,3220,1066
20230728,124500,232149895,3220,3220,3220,3220,71
20230728,124400,231921275,3225,3215,3225,3215,2
20230728,124300,231914835,3225,3225,3225,3225,0
20230728,124200,231914835,3225,3230,3235,3215,874
20230728,124100,229103010,3230,3220,3230,3220,11
20230728,124000,229067580,3235,3235,3235,3235,0
20230728,123900,229067580,3235,3235,3235,3235,0
20230728,123800,229067580,3235,3235,3235,3235,0
20230728,123700,229067580,3235,3230,3240,3220,482
20230728,123600,227514725,3230,3230,3230,3230,5
20230728,123500,227498575,3235,3230,3235,3230,71
20230728,123400,227269130,3235,3230,3235,3230,42
20230728,123300,227133465,3225,3235,3235,3225,582
20230728,123200,225256285,3240,3240,3240,3240,0
20230728,123100,225256285,3240,3240,3240,3240,0
20230728,123000,225256285,3240,3240,3240,3240,0
20230728,122900,225256285,3240,3240,3240,3240,0
20230728,122800,225256285,3240,3240,3240,3240,0
20230728,122700,225256285,3240,3240,3240,3240,0
20230728,122600,225256285,3240,3240,3240,3240,0
20230728,122500,225256285,3240,3240,3240,3240,0
20230728,122400,225256285,3240,3240,3240,3240,1
20230728,122300,225253045,3235,3235,3235,3235,131
20230728,122200,224829260,3235,3235,3235,3235,0
20230728,122100,224829260,3235,3235,3235,3235,0
20230728,122000,224829260,3235,3235,3235,3235,0
20230728,121900,224829260,3235,3235,3235,3235,0
20230728,121800,224829260,3235,3235,3235,3235,0
20230728,121700,224829260,3235,3235,3235,3235,0
20230728,121600,224829260,3235,3235,3235,3235,38
20230728,121500,224706330,3235,3235,3235,3235,150
20230728,121400,224221080,3235,3235,3235,3235,0
20230728,121300,224221080,3235,3235,3235,3235,0
20230728,121200,224221080,3235,3235,3235,3235,1
20230728,121100,224217845,3230,3230,3230,3230,0
20230728,121000,224217845,3230,3230,3230,3230,0
20230728,120900,224217845,3230,3230,3230,3230,59
20230728,120800,224027275,3230,3230,3230,3230,1
20230728,120700,224024045,3225,3225,3225,3225,28
20230728,120600,223933745,3225,3210,3225,3210,43
20230728,120500,223795700,3225,3225,3225,3225,21
20230728,120400,223727975,3210,3210,3210,3210,0
20230728,120300,223727975,3210,3210,3210,3210,0
20230728,120200,223727975,3210,3210,3210,3210,0
20230728,120100,223727975,3210,3210,3210,3210,0
20230728,120000,223727975,3210,3210,3210,3210,0
20230728,115900,223727975,3210,3210,3210,3210,0
20230728,115800,223727975,3210,3235,3235,3210,508
20230728,115700,222094795,3235,3235,3235,3235,110
20230728,115600,221738945,3235,3235,3235,3235,0
20230728,115500,221738945,3235,3210,3235,3210,616
20230728,115400,219761560,3210,3220,3220,3210,4574
20230728,115300,205044840,3220,3250,3250,3220,2637
20230728,115200,196545785,3240,3250,3250,3240,1667
20230728,115100,191143795,3250,3250,3250,3250,3
20230728,115000,191134045,3250,3250,3250,3250,3
20230728,114900,191124295,3250,3255,3255,3250,102
20230728,114800,190792290,3255,3255,3255,3255,0
20230728,114700,190792290,3255,3255,3255,3255,0
20230728,114600,190792290,3255,3255,3255,3255,0
20230728,114500,190792290,3255,3255,3255,3255,0
20230728,114400,190792290,3255,3255,3255,3255,2
20230728,114300,190785780,3250,3250,3250,3250,3
20230728,114200,190776030,3250,3250,3250,3250,0
20230728,114100,190776030,3250,3250,3250,3250,100
20230728,114000,190451030,3260,3260,3260,3260,100
20230728,113900,190125030,3255,3255,3255,3255,24
20230728,113800,190046910,3260,3260,3260,3260,0
20230728,113700,190046910,3260,3260,3260,3260,0
20230728,113600,190046910,3260,3260,3260,3260,0
20230728,113500,190046910,3260,3260,3260,3260,0
20230728,113400,190046910,3260,3255,3260,3255,27
20230728,113300,189959020,3260,3260,3260,3260,0
20230728,113200,189959020,3260,3255,3260,3255,9
20230728,113100,189929710,3260,3260,3260,3260,0
20230728,113000,189929710,3260,3255,3260,3255,31
20230728,112900,189828800,3260,3260,3260,3260,0
20230728,112800,189828800,3260,3260,3260,3260,0
20230728,112700,189828800,3260,3260,3260,3260,0
20230728,112600,189828800,3260,3240,3260,3240,230
20230728,112500,189082495,3240,3240,3240,3240,1
20230728,112400,189079255,3235,3240,3240,3235,75
20230728,112300,188836510,3240,3240,3240,3240,0
20230728,112200,188836510,3240,3240,3240,3240,26
20230728,112100,188752270,3245,3245,3245,3245,0
20230728,112000,188752270,3245,3240,3245,3240,10
20230728,111900,188719850,3240,3240,3240,3240,2
20230728,111800,188713370,3240,3240,3240,3240,1
20230728,111700,188710130,3230,3235,3240,3230,83
20230728,111600,188441595,3235,3235,3235,3235,4
20230728,111500,188428655,3230,3230,3230,3230,4
20230728,111400,188415735,3245,3235,3245,3235,23
20230728,111300,188341310,3235,3240,3245,3235,52
20230728,111200,188172865,3240,3240,3240,3240,5
20230728,111100,188156665,3240,3240,3240,3240,1
20230728,111000,188153425,3235,3240,3240,3235,100
20230728,110900,187829675,3245,3245,3245,3245,50
20230728,110800,187667425,3250,3250,3250,3250,0
20230728,110700,187667425,3250,3250,3250,3250,0
20230728,110600,187667425,3250,3250,3250,3250,0
20230728,110500,187667425,3250,3250,3250,3250,0
20230728,110400,187667425,3250,3250,3250,3250,0
20230728,110300,187667425,3250,3250,3250,3250,0
20230728,110200,187667425,3250,3250,3250,3250,0
20230728,110100,187667425,3250,3250,3250,3250,0
20230728,110000,187667425,3250,3250,3250,3250,0
20230728,105900,187667425,3250,3250,3250,3250,0
20230728,105800,187667425,3250,3250,3250,3250,0
20230728,105700,187667425,3250,3250,3250,3250,0
20230728,105600,187667425,3250,3245,3250,3245,20
20230728,105500,187602520,3225,3225,3225,3225,0
20230728,105400,187602520,3225,3240,3240,3225,2
20230728,105300,187596055,3245,3240,3245,3240,2
20230728,105200,187589570,3245,3240,3245,3240,174
20230728,105100,187025805,3240,3240,3240,3240,7
20230728,105000,187003125,3245,3245,3245,3245,200
20230728,104900,186354125,3250,3250,3250,3250,0
20230728,104800,186354125,3250,3250,3250,3250,1
20230728,104700,186350875,3250,3235,3255,3235,2374
20230728,104600,178637485,3240,3240,3240,3240,30
20230728,104500,178540285,3240,3240,3240,3240,31
20230728,104400,178439845,3240,3240,3240,3240,89
20230728,104300,178151485,3245,3245,3245,3245,1
20230728,104200,178148240,3240,3240,3240,3240,0
20230728,104100,178148240,3240,3240,3240,3240,1
20230728,104000,178145000,3245,3240,3245,3240,19
20230728,103900,178083435,3240,3230,3240,3230,374
20230728,103800,176872575,3230,3225,3230,3225,130
20230728,103700,176453320,3225,3225,3225,3225,0
20230728,103600,176453320,3225,3225,3225,3225,0
20230728,103500,176453320,3225,3225,3225,3225,0
20230728,103400,176453320,3225,3215,3225,3210,4
20230728,103300,176440455,3225,3225,3225,3225,0
20230728,103200,176440455,3225,3220,3225,3210,630
20230728,103100,174417435,3225,3225,3225,3225,0
20230728,103000,174417435,3225,3225,3225,3225,0
20230728,102900,174417435,3225,3225,3225,3225,0
20230728,102800,174417435,3225,3225,3225,3225,4
20230728,102700,174404535,3220,3220,3220,3220,3
20230728,102600,174394875,3220,3220,3220,3220,110
20230728,102500,174040675,3230,3230,3230,3230,0
20230728,102400,174040675,3230,3230,3230,3230,0
20230728,102300,174040675,3230,3230,3230,3230,2
20230728,102200,174034215,3230,3235,3235,3230,21
20230728,102100,173966380,3230,3230,3230,3230,1
20230728,102000,173963150,3235,3230,3235,3225,42
20230728,101900,173827450,3230,3230,3230,3230,0
20230728,101800,173827450,3230,3225,3230,3225,5
20230728,101700,173811305,3230,3230,3230,3230,0
20230728,101600,173811305,3230,3230,3230,3230,1
20230728,101500,173808075,3205,3225,3230,3205,39
20230728,101400,173682725,3225,3225,3225,3225,10
20230728,101300,173650475,3230,3210,3230,3205,12
20230728,101200,173611815,3225,3225,3225,3210,52
20230728,101100,173444530,3225,3225,3225,3225,12
20230728,101000,173405830,3225,3220,3235,3220,20
20230728,100900,173341240,3240,3240,3240,3240,0
20230728,100800,173341240,3240,3215,3240,3215,40
20230728,100700,173212520,3215,3220,3220,3215,15
20230728,100600,173164270,3245,3245,3245,3245,0
20230728,100500,173164270,3245,3240,3245,3240,2
20230728,100400,173157785,3240,3235,3240,3220,50
20230728,100300,172995970,3260,3245,3260,3205,5217
20230728,100200,156216960,3260,3260,3260,3260,0
20230728,100100,156216960,3260,3250,3260,3250,43
20230728,100000,156077180,3240,3240,3240,3240,1
20230728,095900,156073940,3240,3240,3240,3240,102
20230728,095800,155743460,3240,3240,3240,3240,3
20230728,095700,155733740,3245,3250,3250,3245,1379
20230728,095600,151252200,3260,3260,3260,3260,10
20230728,095500,151219600,3260,3260,3260,3260,0
20230728,095400,151219600,3260,3260,3260,3260,0
20230728,095300,151219600,3260,3260,3260,3260,0
20230728,095200,151219600,3260,3255,3260,3255,7
20230728,095100,151196810,3255,3255,3255,3255,0
20230728,095000,151196810,3255,3255,3255,3255,1
20230728,094900,151193555,3260,3250,3260,3250,52
20230728,094800,151024415,3245,3240,3245,3240,135
20230728,094700,150586390,3240,3240,3240,3240,1
20230728,094600,150583150,3230,3255,3255,3230,1479
20230728,094500,145788390,3270,3275,3275,3270,18
20230728,094400,145729480,3285,3285,3285,3285,0
20230728,094300,145729480,3285,3285,3285,3285,0
20230728,094200,145729480,3285,3285,3285,3285,0
20230728,094100,145729480,3285,3285,3285,3285,0
20230728,094000,145729480,3285,3285,3285,3285,0
20230728,093900,145729480,3285,3285,3285,3285,0
20230728,093800,145729480,3285,3270,3285,3270,150
20230728,093700,145237970,3265,3250,3265,3240,406
20230728,093600,143914315,3250,3280,3280,3250,301
20230728,093500,142935700,3260,3260,3260,3260,103
20230728,093400,142599920,3280,3280,3280,3280,0
20230728,093300,142599920,3280,3280,3280,3280,1
20230728,093200,142596640,3270,3275,3275,3270,32
20230728,093100,142491895,3275,3255,3275,3240,4488
20230728,093000,127869425,3260,3265,3265,3260,512
20230728,092900,126197780,3265,3265,3265,3265,0
20230728,092800,126197780,3265,3285,3285,3250,945
20230728,092700,123121490,3295,3300,3300,3295,3
20230728,092600,123111595,3275,3265,3320,3265,921
20230728,092500,120096935,3265,3270,3270,3250,318
20230728,092400,119063280,3270,3275,3275,3270,9
20230728,092300,119033825,3250,3325,3325,3250,2402
20230728,092200,111163085,3325,3330,3330,3325,21
20230728,092100,111093160,3330,3340,3340,3330,111
20230728,092000,110722530,3340,3290,3375,3290,2249
20230728,091900,103245225,3295,3270,3295,3270,1675
20230728,091800,97767850,3270,3240,3270,3240,5253
20230728,091700,80744440,3240,3240,3240,3240,3
20230728,091600,80734720,3240,3215,3240,3215,6
20230728,091500,80715405,3240,3225,3240,3215,822
20230728,091400,78064090,3225,3225,3225,3225,1
20230728,091300,78060865,3200,3220,3220,3200,15364
20230728,091200,28773955,3220,3240,3240,3215,1613
20230728,091100,23560210,3240,3260,3260,3235,416
20230728,091000,22210470,3260,3270,3270,3260,12
20230728,090900,22171330,3270,3270,3270,3270,203
20230728,090800,21507520,3270,3250,3270,3245,1399
20230728,090700,16943850,3245,3280,3280,3245,2578
20230728,090600,8540200,3295,3295,3295,3295,30
20230728,090500,8441350,3295,3275,3295,3275,223
20230728,090400,7710005,3300,3290,3300,3270,165
20230728,090300,7165620,3300,3405,3405,3255,1629
20230728,090200,1760880,3405,3400,3405,3400,93
20230728,090100,1444650,3400,3400,3400,3380,163
20230728,090000,891085,3380,3380,3385,3375,264