KissMeData/076080/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193400,2262698705,4430,4430,4430,4430,19358
20230728,193300,2262698705,4430,4430,4430,4430,0
20230728,193200,2262698705,4430,4430,4430,4430,0
20230728,193100,2262698705,4430,4430,4430,4430,0
20230728,193000,2262698705,4430,4430,4430,4430,0
20230728,192900,2262698705,4430,4430,4430,4430,0
20230728,192800,2262698705,4430,4430,4430,4430,0
20230728,192700,2262698705,4430,4430,4430,4430,0
20230728,192600,2262698705,4430,4430,4430,4430,0
20230728,192500,2262698705,4430,4430,4430,4430,0
20230728,192400,2262698705,4430,4430,4430,4430,0
20230728,192300,2262698705,4430,4430,4430,4430,0
20230728,192200,2262698705,4430,4430,4430,4430,0
20230728,192100,2262698705,4430,4430,4430,4430,0
20230728,192000,2262698705,4430,4430,4430,4430,0
20230728,191900,2262698705,4430,4430,4430,4430,0
20230728,191800,2262698705,4430,4430,4430,4430,0
20230728,191700,2262698705,4430,4430,4430,4430,0
20230728,191600,2262698705,4430,4430,4430,4430,0
20230728,191500,2262698705,4430,4430,4430,4430,0
20230728,191400,2262698705,4430,4430,4430,4430,0
20230728,191300,2262698705,4430,4430,4430,4430,0
20230728,191200,2262698705,4430,4430,4430,4430,0
20230728,191100,2262698705,4430,4430,4430,4430,0
20230728,191000,2262698705,4430,4430,4430,4430,0
20230728,190900,2262698705,4430,4430,4430,4430,0
20230728,190800,2262698705,4430,4430,4430,4430,0
20230728,190700,2262698705,4430,4430,4430,4430,0
20230728,190600,2262698705,4430,4430,4430,4430,0
20230728,190500,2262698705,4430,4430,4430,4430,0
20230728,190400,2262698705,4430,4430,4430,4430,19358
20230728,190300,2262698705,4430,4430,4430,4430,0
20230728,190200,2262698705,4430,4430,4430,4430,0
20230728,190100,2262698705,4430,4430,4430,4430,0
20230728,190000,2262698705,4430,4430,4430,4430,0
20230728,185900,2262698705,4430,4430,4430,4430,0
20230728,185800,2262698705,4430,4430,4430,4430,0
20230728,185700,2262698705,4430,4430,4430,4430,0
20230728,185600,2262698705,4430,4430,4430,4430,0
20230728,185500,2262698705,4430,4430,4430,4430,0
20230728,185400,2262698705,4430,4430,4430,4430,0
20230728,185300,2262698705,4430,4430,4430,4430,0
20230728,185200,2262698705,4430,4430,4430,4430,0
20230728,185100,2262698705,4430,4430,4430,4430,0
20230728,185000,2262698705,4430,4430,4430,4430,0
20230728,184900,2262698705,4430,4430,4430,4430,0
20230728,184800,2262698705,4430,4430,4430,4430,0
20230728,184700,2262698705,4430,4430,4430,4430,0
20230728,184600,2262698705,4430,4430,4430,4430,0
20230728,184500,2262698705,4430,4430,4430,4430,0
20230728,184400,2262698705,4430,4430,4430,4430,0
20230728,184300,2262698705,4430,4430,4430,4430,0
20230728,184200,2262698705,4430,4430,4430,4430,0
20230728,184100,2262698705,4430,4430,4430,4430,0
20230728,184000,2262698705,4430,4430,4430,4430,0
20230728,183900,2262698705,4430,4430,4430,4430,0
20230728,183800,2262698705,4430,4430,4430,4430,0
20230728,183700,2262698705,4430,4430,4430,4430,0
20230728,183600,2262698705,4430,4430,4430,4430,0
20230728,183500,2262698705,4430,4430,4430,4430,0
20230728,183400,2262698705,4430,4430,4430,4430,19358
20230728,183300,2262698705,4430,4430,4430,4430,0
20230728,183200,2262698705,4430,4430,4430,4430,0
20230728,183100,2262698705,4430,4430,4430,4430,0
20230728,183000,2262698705,4430,4430,4430,4430,0
20230728,182900,2262698705,4430,4430,4430,4430,0
20230728,182800,2262698705,4430,4430,4430,4430,0
20230728,182700,2262698705,4430,4430,4430,4430,0
20230728,182600,2262698705,4430,4430,4430,4430,0
20230728,182500,2262698705,4430,4430,4430,4430,0
20230728,182400,2262698705,4430,4430,4430,4430,0
20230728,182300,2262698705,4430,4430,4430,4430,0
20230728,182200,2262698705,4430,4430,4430,4430,0
20230728,182100,2262698705,4430,4430,4430,4430,0
20230728,182000,2262698705,4430,4430,4430,4430,0
20230728,181900,2262698705,4430,4430,4430,4430,0
20230728,181800,2262698705,4430,4430,4430,4430,0
20230728,181700,2262698705,4430,4430,4430,4430,0
20230728,181600,2262698705,4430,4430,4430,4430,0
20230728,181500,2262698705,4430,4430,4430,4430,0
20230728,181400,2262698705,4430,4430,4430,4430,0
20230728,181300,2262698705,4430,4430,4430,4430,0
20230728,181200,2262698705,4430,4430,4430,4430,0
20230728,181100,2262698705,4430,4430,4430,4430,0
20230728,181000,2262698705,4430,4430,4430,4430,0
20230728,180900,2262698705,4430,4430,4430,4430,0
20230728,180800,2262698705,4430,4430,4430,4430,0
20230728,180700,2262698705,4430,4430,4430,4430,0
20230728,180600,2262698705,4430,4430,4430,4430,0
20230728,180500,2262698705,4430,4430,4430,4430,0
20230728,180400,2262698705,4430,4430,4430,4430,19358
20230728,180300,2262698705,4430,4430,4430,4430,0
20230728,180200,2262698705,4430,4430,4430,4430,0
20230728,180100,2262698705,4430,4430,4430,4430,0
20230728,180000,2262698705,4430,4430,4430,4430,0
20230728,175900,2262698705,4430,4430,4430,4430,0
20230728,175800,2262698705,4430,4430,4430,4430,0
20230728,175700,2262698705,4430,4430,4430,4430,0
20230728,175600,2262698705,4430,4430,4430,4430,0
20230728,175500,2262698705,4430,4430,4430,4430,0
20230728,175400,2262698705,4430,4430,4430,4430,0
20230728,175300,2262698705,4430,4430,4430,4430,0
20230728,175200,2262698705,4430,4430,4430,4430,0
20230728,175100,2262698705,4430,4430,4430,4430,0
20230728,175000,2262698705,4430,4430,4430,4430,0
20230728,174900,2262698705,4430,4430,4430,4430,0
20230728,174800,2262698705,4430,4430,4430,4430,0
20230728,174700,2262698705,4430,4430,4430,4430,0
20230728,174600,2262698705,4430,4430,4430,4430,0
20230728,174500,2262698705,4430,4430,4430,4430,0
20230728,174400,2262698705,4430,4430,4430,4430,0
20230728,174300,2262698705,4430,4430,4430,4430,0
20230728,174200,2262698705,4430,4430,4430,4430,0
20230728,174100,2262698705,4430,4430,4430,4430,0
20230728,174000,2262698705,4430,4430,4430,4430,0
20230728,173900,2262698705,4430,4430,4430,4430,0
20230728,173800,2262698705,4430,4430,4430,4430,0
20230728,173700,2262698705,4430,4430,4430,4430,0
20230728,173600,2262698705,4430,4430,4430,4430,0
20230728,173500,2262698705,4430,4430,4430,4430,0
20230728,173400,2262698705,4430,4430,4430,4430,19358
20230728,173300,2262698705,4430,4430,4430,4430,0
20230728,173200,2262698705,4430,4430,4430,4430,0
20230728,173100,2262698705,4430,4430,4430,4430,0
20230728,173000,2262698705,4430,4430,4430,4430,0
20230728,172900,2262698705,4430,4430,4430,4430,0
20230728,172800,2262698705,4430,4430,4430,4430,0
20230728,172700,2262698705,4430,4430,4430,4430,0
20230728,172600,2262698705,4430,4430,4430,4430,0
20230728,172500,2262698705,4430,4430,4430,4430,0
20230728,172400,2262698705,4430,4430,4430,4430,0
20230728,172300,2262698705,4430,4430,4430,4430,0
20230728,172200,2262698705,4430,4430,4430,4430,0
20230728,172100,2262698705,4430,4430,4430,4430,0
20230728,172000,2262698705,4430,4430,4430,4430,0
20230728,171900,2262698705,4430,4430,4430,4430,0
20230728,171800,2262698705,4430,4430,4430,4430,0
20230728,171700,2262698705,4430,4430,4430,4430,0
20230728,171600,2262698705,4430,4430,4430,4430,0
20230728,171500,2262698705,4430,4430,4430,4430,0
20230728,171400,2262698705,4430,4430,4430,4430,0
20230728,171300,2262698705,4430,4430,4430,4430,0
20230728,171200,2262698705,4430,4430,4430,4430,0
20230728,171100,2262698705,4430,4430,4430,4430,0
20230728,171000,2262698705,4430,4430,4430,4430,0
20230728,170900,2262698705,4430,4430,4430,4430,0
20230728,170800,2262698705,4430,4430,4430,4430,0
20230728,170700,2262698705,4430,4430,4430,4430,0
20230728,170600,2262698705,4430,4430,4430,4430,0
20230728,170500,2262698705,4430,4430,4430,4430,0
20230728,170400,2262698705,4430,4430,4430,4430,19358
20230728,170300,2262698705,4430,4430,4430,4430,0
20230728,170200,2262698705,4430,4430,4430,4430,0
20230728,170100,2262698705,4430,4430,4430,4430,0
20230728,170000,2262698705,4430,4430,4430,4430,0
20230728,165900,2262698705,4430,4430,4430,4430,0
20230728,165800,2262698705,4430,4430,4430,4430,0
20230728,165700,2262698705,4430,4430,4430,4430,0
20230728,165600,2262698705,4430,4430,4430,4430,0
20230728,165500,2262698705,4430,4430,4430,4430,0
20230728,165400,2262698705,4430,4430,4430,4430,0
20230728,165300,2262698705,4430,4430,4430,4430,0
20230728,165200,2262698705,4430,4430,4430,4430,0
20230728,165100,2262698705,4430,4430,4430,4430,0
20230728,165000,2262698705,4430,4430,4430,4430,0
20230728,164900,2262698705,4430,4430,4430,4430,0
20230728,164800,2262698705,4430,4430,4430,4430,0
20230728,164700,2262698705,4430,4430,4430,4430,0
20230728,164600,2262698705,4430,4430,4430,4430,0
20230728,164500,2262698705,4430,4430,4430,4430,0
20230728,164400,2262698705,4430,4430,4430,4430,0
20230728,164300,2262698705,4430,4430,4430,4430,0
20230728,164200,2262698705,4430,4430,4430,4430,0
20230728,164100,2262698705,4430,4430,4430,4430,0
20230728,164000,2262698705,4430,4430,4430,4430,0
20230728,163900,2262698705,4430,4430,4430,4430,0
20230728,163800,2262698705,4430,4430,4430,4430,0
20230728,163700,2262698705,4430,4430,4430,4430,0
20230728,163600,2262698705,4430,4430,4430,4430,0
20230728,163500,2262698705,4430,4430,4430,4430,0
20230728,163400,2262698705,4430,4430,4430,4430,19358
20230728,163300,2262698705,4430,4430,4430,4430,0
20230728,163200,2262698705,4430,4430,4430,4430,0
20230728,163100,2262698705,4430,4430,4430,4430,0
20230728,163000,2262698705,4430,4430,4430,4430,0
20230728,162900,2262698705,4430,4430,4430,4430,0
20230728,162800,2262698705,4430,4430,4430,4430,0
20230728,162700,2262698705,4430,4430,4430,4430,0
20230728,162600,2262698705,4430,4430,4430,4430,0
20230728,162500,2262698705,4430,4430,4430,4430,0
20230728,162400,2262698705,4430,4430,4430,4430,0
20230728,162300,2262698705,4430,4430,4430,4430,0
20230728,162200,2262698705,4430,4430,4430,4430,0
20230728,162100,2262698705,4430,4430,4430,4430,0
20230728,162000,2262698705,4430,4430,4430,4430,0
20230728,161900,2262698705,4430,4430,4430,4430,0
20230728,161800,2262698705,4430,4430,4430,4430,0
20230728,161700,2262698705,4430,4430,4430,4430,0
20230728,161600,2262698705,4430,4430,4430,4430,0
20230728,161500,2262698705,4430,4430,4430,4430,0
20230728,161400,2262698705,4430,4430,4430,4430,0
20230728,161300,2262698705,4430,4430,4430,4430,0
20230728,161200,2262698705,4430,4430,4430,4430,0
20230728,161100,2262698705,4430,4430,4430,4430,0
20230728,161000,2262698705,4430,4430,4430,4430,0
20230728,160900,2262698705,4430,4430,4430,4430,0
20230728,160800,2262698705,4430,4430,4430,4430,0
20230728,160700,2262698705,4430,4430,4430,4430,0
20230728,160600,2262698705,4430,4430,4430,4430,0
20230728,160500,2262698705,4430,4430,4430,4430,0
20230728,160400,2262698705,4430,4430,4430,4430,19358
20230728,160300,2262698705,4430,4430,4430,4430,0
20230728,160200,2262698705,4430,4430,4430,4430,0
20230728,160100,2262698705,4430,4430,4430,4430,0
20230728,160000,2262698705,4430,4430,4430,4430,0
20230728,155900,2262698705,4430,4430,4430,4430,0
20230728,155800,2262698705,4430,4430,4430,4430,0
20230728,155700,2262698705,4430,4430,4430,4430,0
20230728,155600,2262698705,4430,4430,4430,4430,0
20230728,155500,2262698705,4430,4430,4430,4430,0
20230728,155400,2262698705,4430,4430,4430,4430,0
20230728,155300,2262698705,4430,4430,4430,4430,0
20230728,155200,2262698705,4430,4430,4430,4430,0
20230728,155100,2262698705,4430,4430,4430,4430,0
20230728,155000,2262698705,4430,4430,4430,4430,0
20230728,154900,2262698705,4430,4430,4430,4430,0
20230728,154800,2262698705,4430,4430,4430,4430,0
20230728,154700,2262698705,4430,4430,4430,4430,0
20230728,154600,2262698705,4430,4430,4430,4430,0
20230728,154500,2262698705,4430,4430,4430,4430,0
20230728,154400,2262698705,4430,4430,4430,4430,0
20230728,154300,2262698705,4430,4430,4430,4430,0
20230728,154200,2262698705,4430,4430,4430,4430,0
20230728,154100,2262698705,4430,4430,4430,4430,0
20230728,154000,2262698705,4430,4430,4430,4430,0
20230728,153900,2262698705,4430,4430,4430,4430,0
20230728,153800,2262698705,4430,4430,4430,4430,0
20230728,153700,2262698705,4430,4430,4430,4430,0
20230728,153600,2262698705,4430,4430,4430,4430,0
20230728,153500,2262698705,4430,4430,4430,4430,0
20230728,153400,2262698705,4430,4430,4430,4430,19358
20230728,153300,2262698705,4430,4430,4430,4430,0
20230728,153200,2262698705,4430,4430,4430,4430,0
20230728,153100,2262698705,4430,4430,4430,4430,0
20230728,153000,2262698705,4430,4430,4430,4430,19358
20230728,152900,2176942765,4410,4410,4410,4410,0
20230728,152800,2176942765,4410,4410,4410,4410,0
20230728,152700,2176942765,4410,4410,4410,4410,0
20230728,152600,2176942765,4410,4410,4410,4410,0
20230728,152500,2176942765,4410,4410,4410,4410,0
20230728,152400,2176942765,4410,4410,4410,4410,0
20230728,152300,2176942765,4410,4410,4410,4410,0
20230728,152200,2176942765,4410,4410,4410,4410,0
20230728,152100,2176942765,4410,4410,4410,4410,0
20230728,152000,2176942765,4410,4410,4410,4410,0
20230728,151900,2176942765,4410,4380,4410,4380,6865
20230728,151800,2146806280,4370,4370,4390,4370,2277
20230728,151700,2136846440,4390,4405,4405,4380,893
20230728,151600,2132929365,4390,4375,4405,4375,5388
20230728,151500,2109259570,4370,4385,4390,4370,1627
20230728,151400,2102134450,4390,4385,4390,4375,3225
20230728,151300,2087991840,4385,4370,4385,4365,3096
20230728,151200,2074432600,4370,4350,4370,4345,2794
20230728,151100,2062266710,4355,4345,4360,4345,3126
20230728,151000,2048670775,4350,4345,4350,4345,1456
20230728,150900,2042344280,4350,4355,4355,4345,2814
20230728,150800,2030114835,4345,4345,4365,4345,2560
20230728,150700,2018981665,4350,4345,4360,4345,1418
20230728,150600,2012812525,4350,4350,4350,4340,1212
20230728,150500,2007549680,4340,4355,4360,4340,1346
20230728,150400,2001704755,4355,4345,4355,4345,1340
20230728,150300,1995879520,4355,4360,4360,4335,1472
20230728,150200,1989483890,4335,4335,4355,4325,15080
20230728,150100,1924150520,4330,4325,4330,4320,3324
20230728,150000,1909766405,4325,4330,4330,4325,2503
20230728,145900,1898940900,4330,4335,4340,4325,3422
20230728,145800,1884116775,4335,4340,4345,4335,2382
20230728,145700,1873784645,4345,4345,4350,4340,1984
20230728,145600,1865165540,4360,4345,4360,4340,1748
20230728,145500,1857576805,4345,4365,4365,4340,2575
20230728,145400,1846398240,4340,4345,4365,4340,1681
20230728,145300,1839101665,4345,4345,4360,4340,1109
20230728,145200,1834282915,4365,4345,4365,4340,3076
20230728,145100,1820920800,4340,4360,4365,4340,1126
20230728,145000,1816033905,4340,4340,4365,4335,1667
20230728,144900,1808788610,4340,4360,4360,4330,9756
20230728,144800,1766521220,4360,4335,4360,4335,1495
20230728,144700,1760027780,4330,4335,4350,4330,2352
20230728,144600,1749837145,4330,4345,4345,4330,3501
20230728,144500,1734660815,4340,4335,4340,4335,1318
20230728,144400,1728945640,4335,4335,4355,4335,1812
20230728,144300,1721089210,4335,4350,4350,4335,1944
20230728,144200,1712656520,4340,4350,4350,4340,1989
20230728,144100,1704013420,4355,4350,4365,4335,7631
20230728,144000,1670895905,4360,4355,4360,4350,1935
20230728,143900,1662478625,4350,4350,4355,4350,1422
20230728,143800,1656291775,4350,4355,4355,4350,1318
20230728,143700,1650558275,4350,4355,4355,4350,2078
20230728,143600,1641517875,4355,4355,4365,4350,1642
20230728,143500,1634374640,4355,4360,4360,4350,3817
20230728,143400,1617753575,4360,4355,4360,4355,4423
20230728,143300,1598491390,4360,4360,4365,4355,2222
20230728,143200,1588814275,4355,4360,4360,4355,2164
20230728,143100,1579385335,4360,4360,4360,4355,1923
20230728,143000,1571002155,4360,4365,4365,4360,1997
20230728,142900,1562295080,4365,4360,4380,4360,1162
20230728,142800,1557228535,4360,4365,4390,4360,3233
20230728,142700,1543132330,4365,4370,4380,4365,1618
20230728,142600,1536067770,4380,4365,4390,4365,1128
20230728,142500,1531143675,4370,4365,4380,4365,2369
20230728,142400,1520801930,4390,4365,4390,4360,1666
20230728,142300,1513530800,4365,4360,4370,4360,1506
20230728,142200,1506954020,4365,4365,4370,4365,1919
20230728,142100,1498576370,4370,4370,4395,4370,1657
20230728,142000,1491329125,4395,4370,4395,4370,1319
20230728,141900,1485564225,4370,4385,4385,4365,1427
20230728,141800,1479334205,4365,4365,4400,4365,1270
20230728,141700,1473790600,4370,4375,4400,4365,4860
20230728,141600,1452556740,4375,4375,4375,4375,1889
20230728,141500,1444292365,4390,4375,4390,4375,799
20230728,141400,1440794630,4370,4385,4385,4370,3866
20230728,141300,1423870510,4380,4380,4400,4380,1318
20230728,141200,1418097645,4380,4380,4390,4380,2245
20230728,141100,1408257500,4380,4390,4395,4380,985
20230728,141000,1403936665,4400,4385,4400,4385,1507
20230728,140900,1397322180,4385,4385,4385,4375,2614
20230728,140800,1385869130,4385,4380,4385,4380,1891
20230728,140700,1377584440,4385,4390,4395,4385,1229
20230728,140600,1372190745,4385,4385,4410,4380,4072
20230728,140500,1354341965,4385,4400,4400,4385,1534
20230728,140400,1347615185,4410,4385,4410,4380,1848
20230728,140300,1339506060,4385,4390,4390,4385,1363
20230728,140200,1333523590,4385,4390,4400,4385,1716
20230728,140100,1325994795,4385,4390,4400,4385,1484
20230728,140000,1319485515,4395,4390,4400,4390,6235
20230728,135900,1292111690,4390,4390,4400,4390,1250
20230728,135800,1286620430,4395,4395,4400,4395,1783
20230728,135700,1278782100,4395,4400,4410,4395,1174
20230728,135600,1273620125,4395,4400,4405,4395,2378
20230728,135500,1263157260,4400,4400,4410,4400,2840
20230728,135400,1250661165,4400,4410,4410,4400,1402
20230728,135300,1244486450,4400,4415,4425,4400,10474
20230728,135200,1198331450,4415,4415,4430,4410,1495
20230728,135100,1191733205,4415,4425,4450,4410,3938
20230728,135000,1174332970,4455,4440,4455,4425,950
20230728,134900,1170123470,4430,4425,4440,4420,1424
20230728,134800,1163821320,4425,4430,4440,4420,1622
20230728,134700,1156645420,4425,4425,4435,4420,2734
20230728,134600,1144546495,4440,4430,4440,4425,3967
20230728,134500,1126976420,4425,4425,4430,4425,1316
20230728,134400,1121153000,4425,4425,4430,4425,1189
20230728,134300,1115891110,4425,4425,4430,4425,1157
20230728,134200,1110771335,4425,4430,4430,4425,1767
20230728,134100,1102948305,4425,4430,4435,4425,1654
20230728,134000,1095622170,4430,4435,4435,4430,1708
20230728,133900,1088054675,4435,4440,4440,4430,1257
20230728,133800,1082484940,4430,4430,4435,4430,2096
20230728,133700,1073199435,4430,4430,4460,4430,1270
20230728,133600,1067565735,4430,4440,4440,4425,5857
20230728,133500,1041616610,4435,4450,4450,4435,1706
20230728,133400,1034037645,4455,4455,4465,4445,13051
20230728,133300,975941355,4460,4455,4470,4455,1721
20230728,133200,968271600,4455,4460,4470,4455,1642
20230728,133100,960949365,4460,4460,4470,4460,661
20230728,133000,958001275,4480,4475,4480,4460,1319
20230728,132900,952110995,4480,4480,4480,4480,0
20230728,132800,952110995,4480,4470,4480,4470,306
20230728,132700,950741890,4475,4475,4475,4475,1001
20230728,132600,946262415,4470,4465,4470,4465,187
20230728,132500,945426540,4465,4465,4465,4465,240
20230728,132400,944354940,4465,4465,4465,4465,511
20230728,132300,942073325,4465,4470,4470,4465,256
20230728,132200,940929075,4470,4470,4470,4470,201
20230728,132100,940030605,4470,4470,4470,4470,2
20230728,132000,940021665,4470,4465,4470,4460,1091
20230728,131900,935155395,4470,4465,4470,4465,109
20230728,131800,934668705,4470,4470,4470,4470,50
20230728,131700,934445205,4470,4470,4470,4470,0
20230728,131600,934445205,4470,4470,4475,4470,222
20230728,131500,933452860,4470,4475,4475,4470,292
20230728,131400,932147550,4475,4475,4475,4470,4613
20230728,131300,911527430,4470,4470,4475,4470,395
20230728,131200,909760825,4470,4470,4470,4470,576
20230728,131100,907186105,4470,4470,4470,4470,1
20230728,131000,907181635,4470,4470,4470,4470,1
20230728,130900,907177165,4470,4470,4470,4470,4
20230728,130800,907159285,4470,4470,4470,4470,300
20230728,130700,905818285,4450,4460,4460,4450,162
20230728,130600,905096935,4470,4470,4470,4470,12
20230728,130500,905043295,4470,4450,4470,4450,422
20230728,130400,903163555,4470,4450,4470,4450,1319
20230728,130300,897286475,4450,4455,4455,4450,500
20230728,130200,895061455,4465,4465,4465,4465,80
20230728,130100,894704255,4465,4465,4465,4465,0
20230728,130000,894704255,4465,4470,4470,4465,725
20230728,125900,891465130,4470,4470,4470,4470,0
20230728,125800,891465130,4470,4470,4470,4470,4
20230728,125700,891447250,4470,4470,4470,4440,1993
20230728,125600,882596110,4470,4470,4470,4445,1045
20230728,125500,877944090,4470,4470,4470,4470,12
20230728,125400,877890450,4470,4450,4470,4450,494
20230728,125300,875691710,4470,4470,4470,4455,1243
20230728,125200,870152660,4470,4470,4470,4470,10
20230728,125100,870107960,4470,4465,4470,4465,159
20230728,125000,869398010,4465,4465,4465,4465,0
20230728,124900,869398010,4465,4465,4465,4465,0
20230728,124800,869398010,4465,4465,4465,4465,2
20230728,124700,869389080,4470,4470,4470,4470,0
20230728,124600,869389080,4470,4470,4470,4470,114
20230728,124500,868879500,4465,4465,4470,4465,1690
20230728,124400,861329625,4465,4465,4465,4465,2
20230728,124300,861320695,4465,4470,4470,4465,39
20230728,124200,861146455,4470,4465,4470,4465,301
20230728,124100,859802485,4470,4460,4470,4460,2180
20230728,124000,850073890,4460,4460,4460,4460,326
20230728,123900,848619930,4460,4460,4460,4460,15
20230728,123800,848553030,4460,4460,4460,4460,100
20230728,123700,848107030,4460,4460,4460,4460,0
20230728,123600,848107030,4460,4460,4460,4450,45
20230728,123500,847906730,4460,4460,4460,4460,351
20230728,123400,846341270,4460,4460,4460,4460,3
20230728,123300,846327890,4455,4450,4455,4450,4
20230728,123200,846310075,4450,4455,4455,4450,66
20230728,123100,846016245,4445,4450,4450,4445,41
20230728,123000,845833800,4445,4445,4445,4445,266
20230728,122900,844651430,4440,4440,4440,4440,50
20230728,122800,844429430,4445,4440,4445,4440,977
20230728,122700,840091295,4445,4445,4445,4445,18
20230728,122600,840011285,4445,4450,4450,4445,387
20230728,122500,838290100,4450,4450,4460,4450,352
20230728,122400,836723690,4450,4455,4460,4450,857
20230728,122300,832904990,4455,4445,4455,4445,937
20230728,122200,828736565,4440,4440,4440,4440,91
20230728,122100,828332525,4440,4440,4440,4440,10
20230728,122000,828288125,4450,4450,4450,4450,50
20230728,121900,828065625,4450,4450,4450,4450,26
20230728,121800,827949925,4450,4450,4450,4450,50
20230728,121700,827727425,4450,4450,4450,4450,1
20230728,121600,827722975,4450,4450,4450,4450,419
20230728,121500,825858425,4440,4445,4450,4440,2744
20230728,121400,813661095,4450,4455,4455,4450,525
20230728,121300,811323345,4450,4450,4450,4450,409
20230728,121200,809503295,4450,4450,4450,4450,506
20230728,121100,807251595,4450,4450,4450,4450,99
20230728,121000,806811045,4450,4450,4450,4450,4
20230728,120900,806793245,4450,4450,4450,4445,58
20230728,120800,806535335,4450,4450,4450,4450,113
20230728,120700,806032485,4455,4455,4455,4455,169
20230728,120600,805279590,4455,4455,4455,4455,1
20230728,120500,805275135,4455,4450,4455,4450,1273
20230728,120400,799610275,4445,4445,4445,4445,7
20230728,120300,799579160,4450,4445,4450,4445,1206
20230728,120200,794217460,4450,4450,4450,4450,100
20230728,120100,793772460,4450,4450,4450,4450,663
20230728,120000,790822110,4450,4445,4450,4445,996
20230728,115900,786393390,4440,4440,4440,4440,270
20230728,115800,785194590,4445,4445,4445,4445,3
20230728,115700,785181255,4445,4445,4445,4440,102
20230728,115600,784728365,4440,4445,4445,4440,22
20230728,115500,784630585,4445,4445,4445,4445,1
20230728,115400,784626140,4440,4440,4440,4440,91
20230728,115300,784222100,4440,4440,4440,4440,109
20230728,115200,783738140,4445,4445,4445,4445,4
20230728,115100,783720360,4450,4445,4450,4440,127
20230728,115000,783155970,4450,4450,4450,4450,0
20230728,114900,783155970,4450,4450,4450,4450,99
20230728,114800,782715420,4460,4460,4460,4460,1
20230728,114700,782710960,4455,4455,4455,4455,200
20230728,114600,781819960,4455,4455,4455,4450,168
20230728,114500,781072270,4455,4455,4455,4450,161
20230728,114400,780355795,4460,4450,4460,4450,150
20230728,114300,779688280,4460,4455,4460,4450,103
20230728,114200,779229580,4460,4445,4460,4445,548
20230728,114100,776789495,4445,4440,4445,4440,337
20230728,114000,775292555,4445,4445,4445,4445,0
20230728,113900,775292555,4445,4440,4445,4440,1118
20230728,113800,770323130,4440,4440,4440,4440,84
20230728,113700,769950170,4445,4445,4445,4445,5
20230728,113600,769927945,4445,4445,4445,4445,16
20230728,113500,769856825,4440,4440,4440,4440,73
20230728,113400,769532705,4440,4440,4440,4440,0
20230728,113300,769532705,4440,4430,4440,4430,420
20230728,113200,767671750,4430,4435,4435,4430,124
20230728,113100,767121930,4435,4435,4435,4435,176
20230728,113000,766341370,4430,4435,4435,4430,136
20230728,112900,765738365,4435,4435,4435,4435,0
20230728,112800,765738365,4435,4430,4435,4430,425
20230728,112700,763855540,4425,4430,4430,4425,7
20230728,112600,763824535,4430,4430,4430,4430,6
20230728,112500,763797955,4430,4430,4430,4430,100
20230728,112400,763354955,4430,4430,4430,4430,52
20230728,112300,763124595,4435,4435,4435,4430,288
20230728,112200,761847565,4435,4435,4435,4435,29
20230728,112100,761718950,4435,4435,4435,4435,0
20230728,112000,761718950,4435,4420,4435,4420,47
20230728,111900,761511195,4435,4430,4435,4430,100
20230728,111800,761067795,4435,4435,4435,4435,0
20230728,111700,761067795,4435,4420,4435,4420,1618
20230728,111600,753916220,4430,4430,4430,4430,1
20230728,111500,753911790,4420,4430,4430,4420,227
20230728,111400,752908380,4440,4435,4440,4435,11
20230728,111300,752859590,4440,4440,4440,4440,0
20230728,111200,752859590,4440,4440,4440,4440,10
20230728,111100,752815190,4445,4445,4445,4445,0
20230728,111000,752815190,4445,4435,4445,4420,1109
20230728,110900,747900860,4450,4450,4450,4450,0
20230728,110800,747900860,4450,4445,4450,4440,1458
20230728,110700,741423325,4450,4450,4450,4450,210
20230728,110600,740488825,4450,4450,4455,4450,121
20230728,110500,739949970,4445,4450,4450,4440,784
20230728,110400,736466150,4450,4450,4450,4440,206
20230728,110300,735549950,4450,4450,4450,4450,12
20230728,110200,735496550,4450,4445,4450,4445,34
20230728,110100,735345275,4450,4450,4450,4450,2
20230728,110000,735336375,4450,4445,4450,4445,57
20230728,105900,735082730,4440,4440,4440,4440,10
20230728,105800,735038330,4430,4435,4440,4430,115
20230728,105700,734528830,4435,4435,4435,4435,11
20230728,105600,734480045,4425,4425,4425,4425,227
20230728,105500,733475570,4435,4430,4435,4430,513
20230728,105400,731202965,4435,4450,4450,4435,223
20230728,105300,730213065,4455,4460,4460,4445,6040
20230728,105200,703315800,4460,4460,4460,4460,0
20230728,105100,703315800,4460,4460,4460,4460,4
20230728,105000,703297960,4465,4465,4465,4465,0
20230728,104900,703297960,4465,4460,4465,4460,130
20230728,104800,702718010,4465,4460,4465,4460,884
20230728,104700,698771580,4460,4460,4465,4460,125
20230728,104600,698214025,4465,4460,4465,4455,2776
20230728,104500,685833510,4465,4470,4470,4465,61
20230728,104400,685561095,4470,4465,4470,4465,51
20230728,104300,685333375,4470,4465,4470,4465,333
20230728,104200,683846515,4465,4465,4465,4465,66
20230728,104100,683551825,4470,4460,4470,4460,833
20230728,104000,679836120,4460,4465,4465,4460,217
20230728,103900,678867265,4465,4460,4465,4460,36
20230728,103800,678706650,4460,4460,4460,4455,676
20230728,103700,675695055,4460,4455,4465,4455,371
20230728,103600,674040410,4460,4465,4465,4460,515
20230728,103500,671743500,4460,4465,4465,4460,87
20230728,103400,671355050,4465,4460,4465,4460,2207
20230728,103300,661510070,4460,4450,4460,4450,160
20230728,103200,660797965,4455,4455,4455,4450,226
20230728,103100,659792215,4460,4460,4460,4460,114
20230728,103000,659283775,4460,4450,4460,4440,5782
20230728,102900,633532665,4450,4440,4450,4440,982
20230728,102800,629169200,4440,4440,4440,4440,21
20230728,102700,629075960,4430,4440,4440,4430,394
20230728,102600,627329145,4440,4440,4440,4440,0
20230728,102500,627329145,4440,4440,4440,4440,6
20230728,102400,627302505,4440,4440,4440,4440,1
20230728,102300,627298065,4430,4440,4440,4430,201
20230728,102200,626407625,4440,4445,4445,4425,699
20230728,102100,623314450,4430,4435,4445,4430,4189
20230728,102000,604723225,4440,4435,4440,4435,36
20230728,101900,604563560,4435,4435,4435,4435,0
20230728,101800,604563560,4435,4430,4435,4430,756
20230728,101700,601210905,4430,4425,4430,4425,1874
20230728,101600,592913455,4425,4415,4425,4415,267
20230728,101500,591733160,4420,4420,4420,4420,2
20230728,101400,591724320,4415,4415,4415,4415,76
20230728,101300,591388780,4430,4410,4430,4410,1287
20230728,101200,585700835,4420,4400,4420,4400,1219
20230728,101100,580323355,4400,4400,4405,4395,2521
20230728,101000,569225945,4405,4410,4410,4405,1081
20230728,100900,564462205,4410,4410,4410,4410,300
20230728,100800,563139205,4415,4415,4415,4415,509
20230728,100700,560891970,4415,4415,4415,4415,500
20230728,100600,558684470,4410,4400,4410,4390,1616
20230728,100500,551588415,4390,4415,4415,4390,1024
20230728,100400,547091065,4415,4410,4415,4385,858
20230728,100300,543328560,4380,4410,4415,4380,5844
20230728,100200,517696125,4415,4415,4415,4415,85
20230728,100100,517320850,4420,4430,4430,4420,496
20230728,100000,515126005,4430,4430,4430,4430,39
20230728,095900,514953235,4430,4435,4435,4430,1804
20230728,095800,506958120,4435,4430,4435,4430,824
20230728,095700,503307745,4430,4425,4430,4425,216
20230728,095600,502351940,4425,4430,4430,4400,197
20230728,095500,501482115,4430,4400,4430,4400,3010
20230728,095400,488235085,4430,4405,4430,4400,771
20230728,095300,484832615,4425,4425,4425,4425,100
20230728,095200,484390115,4430,4410,4430,4400,1236
20230728,095100,478950310,4410,4415,4430,4410,2426
20230728,095000,468243320,4415,4415,4415,4415,1288
20230728,094900,462556800,4420,4430,4435,4420,2777
20230728,094800,450274170,4430,4430,4430,4430,1430
20230728,094700,443939270,4430,4420,4430,4420,652
20230728,094600,441057410,4420,4425,4430,4420,1642
20230728,094500,433796380,4430,4430,4430,4430,51
20230728,094400,433570450,4425,4425,4430,4425,689
20230728,094300,430521620,4430,4430,4430,4430,40
20230728,094200,430344420,4430,4430,4440,4425,465
20230728,094100,428286165,4425,4430,4445,4425,1883
20230728,094000,419940575,4435,4425,4435,4425,3613
20230728,093900,403935065,4425,4425,4425,4425,0
20230728,093800,403935065,4425,4410,4425,4400,1804
20230728,093700,395981645,4410,4435,4435,4410,809
20230728,093600,392410260,4415,4440,4440,4415,919
20230728,093500,388350805,4425,4440,4440,4425,2796
20230728,093400,375955650,4440,4450,4450,4440,73
20230728,093300,375631520,4435,4450,4450,4435,991
20230728,093200,371228905,4450,4445,4450,4445,1602
20230728,093100,364102960,4435,4440,4440,4430,2693
20230728,093000,352148630,4430,4430,4440,4425,1495
20230728,092900,345522135,4430,4425,4430,4425,110
20230728,092800,345035335,4425,4430,4430,4425,659
20230728,092700,342117510,4430,4430,4430,4430,359
20230728,092600,340527140,4425,4425,4425,4425,1023
20230728,092500,336000365,4425,4425,4425,4425,1
20230728,092400,335995940,4405,4430,4430,4405,7
20230728,092300,335965080,4410,4390,4410,4390,1286
20230728,092200,330296320,4410,4390,4410,4380,2422
20230728,092100,319651610,4395,4410,4410,4395,1178
20230728,092000,314464490,4410,4440,4440,4405,1638
20230728,091900,307225605,4440,4435,4440,4435,262
20230728,091800,306063475,4445,4425,4445,4425,3432
20230728,091700,290843360,4425,4430,4430,4415,1318
20230728,091600,285021535,4440,4440,4445,4440,337
20230728,091500,283525105,4445,4440,4445,4435,2156
20230728,091400,273954960,4435,4420,4435,4420,3694
20230728,091300,257599745,4415,4415,4420,4415,818
20230728,091200,253987270,4415,4405,4415,4405,982
20230728,091100,249658050,4405,4410,4410,4400,1795
20230728,091000,241756965,4410,4395,4410,4385,1516
20230728,090900,235086855,4400,4385,4400,4385,1496
20230728,090800,228516695,4385,4370,4385,4365,329
20230728,090700,227079200,4370,4370,4370,4350,71
20230728,090600,226770055,4370,4385,4400,4370,1948
20230728,090500,218232010,4385,4395,4430,4385,4297
20230728,090400,199270775,4395,4395,4395,4385,2037
20230728,090300,190320390,4380,4350,4395,4350,2602
20230728,090200,178951040,4325,4345,4365,4305,4858
20230728,090100,157855365,4345,4330,4345,4330,5687
20230728,090000,133198160,4345,4300,4395,4290,29388