KissMeData/081150/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193700,702708065,3510,3510,3510,3510,1874
20230728,193600,702708065,3510,3510,3510,3510,0
20230728,193500,702708065,3510,3510,3510,3510,0
20230728,193400,702708065,3510,3510,3510,3510,0
20230728,193300,702708065,3510,3510,3510,3510,0
20230728,193200,702708065,3510,3510,3510,3510,0
20230728,193100,702708065,3510,3510,3510,3510,0
20230728,193000,702708065,3510,3510,3510,3510,0
20230728,192900,702708065,3510,3510,3510,3510,0
20230728,192800,702708065,3510,3510,3510,3510,0
20230728,192700,702708065,3510,3510,3510,3510,0
20230728,192600,702708065,3510,3510,3510,3510,0
20230728,192500,702708065,3510,3510,3510,3510,0
20230728,192400,702708065,3510,3510,3510,3510,0
20230728,192300,702708065,3510,3510,3510,3510,0
20230728,192200,702708065,3510,3510,3510,3510,0
20230728,192100,702708065,3510,3510,3510,3510,0
20230728,192000,702708065,3510,3510,3510,3510,0
20230728,191900,702708065,3510,3510,3510,3510,0
20230728,191800,702708065,3510,3510,3510,3510,0
20230728,191700,702708065,3510,3510,3510,3510,0
20230728,191600,702708065,3510,3510,3510,3510,0
20230728,191500,702708065,3510,3510,3510,3510,0
20230728,191400,702708065,3510,3510,3510,3510,0
20230728,191300,702708065,3510,3510,3510,3510,0
20230728,191200,702708065,3510,3510,3510,3510,0
20230728,191100,702708065,3510,3510,3510,3510,0
20230728,191000,702708065,3510,3510,3510,3510,0
20230728,190900,702708065,3510,3510,3510,3510,0
20230728,190800,702708065,3510,3510,3510,3510,0
20230728,190700,702708065,3510,3510,3510,3510,1874
20230728,190600,702708065,3510,3510,3510,3510,0
20230728,190500,702708065,3510,3510,3510,3510,0
20230728,190400,702708065,3510,3510,3510,3510,0
20230728,190300,702708065,3510,3510,3510,3510,0
20230728,190200,702708065,3510,3510,3510,3510,0
20230728,190100,702708065,3510,3510,3510,3510,0
20230728,190000,702708065,3510,3510,3510,3510,0
20230728,185900,702708065,3510,3510,3510,3510,0
20230728,185800,702708065,3510,3510,3510,3510,0
20230728,185700,702708065,3510,3510,3510,3510,0
20230728,185600,702708065,3510,3510,3510,3510,0
20230728,185500,702708065,3510,3510,3510,3510,0
20230728,185400,702708065,3510,3510,3510,3510,0
20230728,185300,702708065,3510,3510,3510,3510,0
20230728,185200,702708065,3510,3510,3510,3510,0
20230728,185100,702708065,3510,3510,3510,3510,0
20230728,185000,702708065,3510,3510,3510,3510,0
20230728,184900,702708065,3510,3510,3510,3510,0
20230728,184800,702708065,3510,3510,3510,3510,0
20230728,184700,702708065,3510,3510,3510,3510,0
20230728,184600,702708065,3510,3510,3510,3510,0
20230728,184500,702708065,3510,3510,3510,3510,0
20230728,184400,702708065,3510,3510,3510,3510,0
20230728,184300,702708065,3510,3510,3510,3510,0
20230728,184200,702708065,3510,3510,3510,3510,0
20230728,184100,702708065,3510,3510,3510,3510,0
20230728,184000,702708065,3510,3510,3510,3510,0
20230728,183900,702708065,3510,3510,3510,3510,0
20230728,183800,702708065,3510,3510,3510,3510,0
20230728,183700,702708065,3510,3510,3510,3510,1874
20230728,183600,702708065,3510,3510,3510,3510,0
20230728,183500,702708065,3510,3510,3510,3510,0
20230728,183400,702708065,3510,3510,3510,3510,0
20230728,183300,702708065,3510,3510,3510,3510,0
20230728,183200,702708065,3510,3510,3510,3510,0
20230728,183100,702708065,3510,3510,3510,3510,0
20230728,183000,702708065,3510,3510,3510,3510,0
20230728,182900,702708065,3510,3510,3510,3510,0
20230728,182800,702708065,3510,3510,3510,3510,0
20230728,182700,702708065,3510,3510,3510,3510,0
20230728,182600,702708065,3510,3510,3510,3510,0
20230728,182500,702708065,3510,3510,3510,3510,0
20230728,182400,702708065,3510,3510,3510,3510,0
20230728,182300,702708065,3510,3510,3510,3510,0
20230728,182200,702708065,3510,3510,3510,3510,0
20230728,182100,702708065,3510,3510,3510,3510,0
20230728,182000,702708065,3510,3510,3510,3510,0
20230728,181900,702708065,3510,3510,3510,3510,0
20230728,181800,702708065,3510,3510,3510,3510,0
20230728,181700,702708065,3510,3510,3510,3510,0
20230728,181600,702708065,3510,3510,3510,3510,0
20230728,181500,702708065,3510,3510,3510,3510,0
20230728,181400,702708065,3510,3510,3510,3510,0
20230728,181300,702708065,3510,3510,3510,3510,0
20230728,181200,702708065,3510,3510,3510,3510,0
20230728,181100,702708065,3510,3510,3510,3510,0
20230728,181000,702708065,3510,3510,3510,3510,0
20230728,180900,702708065,3510,3510,3510,3510,0
20230728,180800,702708065,3510,3510,3510,3510,0
20230728,180700,702708065,3510,3510,3510,3510,1874
20230728,180600,702708065,3510,3510,3510,3510,0
20230728,180500,702708065,3510,3510,3510,3510,0
20230728,180400,702708065,3510,3510,3510,3510,0
20230728,180300,702708065,3510,3510,3510,3510,0
20230728,180200,702708065,3510,3510,3510,3510,0
20230728,180100,702708065,3510,3510,3510,3510,0
20230728,180000,702708065,3510,3510,3510,3510,0
20230728,175900,702708065,3510,3510,3510,3510,0
20230728,175800,702708065,3510,3510,3510,3510,0
20230728,175700,702708065,3510,3510,3510,3510,0
20230728,175600,702708065,3510,3510,3510,3510,0
20230728,175500,702708065,3510,3510,3510,3510,0
20230728,175400,702708065,3510,3510,3510,3510,0
20230728,175300,702708065,3510,3510,3510,3510,0
20230728,175200,702708065,3510,3510,3510,3510,0
20230728,175100,702708065,3510,3510,3510,3510,0
20230728,175000,702708065,3510,3510,3510,3510,0
20230728,174900,702708065,3510,3510,3510,3510,0
20230728,174800,702708065,3510,3510,3510,3510,0
20230728,174700,702708065,3510,3510,3510,3510,0
20230728,174600,702708065,3510,3510,3510,3510,0
20230728,174500,702708065,3510,3510,3510,3510,0
20230728,174400,702708065,3510,3510,3510,3510,0
20230728,174300,702708065,3510,3510,3510,3510,0
20230728,174200,702708065,3510,3510,3510,3510,0
20230728,174100,702708065,3510,3510,3510,3510,0
20230728,174000,702708065,3510,3510,3510,3510,0
20230728,173900,702708065,3510,3510,3510,3510,0
20230728,173800,702708065,3510,3510,3510,3510,0
20230728,173700,702708065,3510,3510,3510,3510,1874
20230728,173600,702708065,3510,3510,3510,3510,0
20230728,173500,702708065,3510,3510,3510,3510,0
20230728,173400,702708065,3510,3510,3510,3510,0
20230728,173300,702708065,3510,3510,3510,3510,0
20230728,173200,702708065,3510,3510,3510,3510,0
20230728,173100,702708065,3510,3510,3510,3510,0
20230728,173000,702708065,3510,3510,3510,3510,0
20230728,172900,702708065,3510,3510,3510,3510,0
20230728,172800,702708065,3510,3510,3510,3510,0
20230728,172700,702708065,3510,3510,3510,3510,0
20230728,172600,702708065,3510,3510,3510,3510,0
20230728,172500,702708065,3510,3510,3510,3510,0
20230728,172400,702708065,3510,3510,3510,3510,0
20230728,172300,702708065,3510,3510,3510,3510,0
20230728,172200,702708065,3510,3510,3510,3510,0
20230728,172100,702708065,3510,3510,3510,3510,0
20230728,172000,702708065,3510,3510,3510,3510,0
20230728,171900,702708065,3510,3510,3510,3510,0
20230728,171800,702708065,3510,3510,3510,3510,0
20230728,171700,702708065,3510,3510,3510,3510,0
20230728,171600,702708065,3510,3510,3510,3510,0
20230728,171500,702708065,3510,3510,3510,3510,0
20230728,171400,702708065,3510,3510,3510,3510,0
20230728,171300,702708065,3510,3510,3510,3510,0
20230728,171200,702708065,3510,3510,3510,3510,0
20230728,171100,702708065,3510,3510,3510,3510,0
20230728,171000,702708065,3510,3510,3510,3510,0
20230728,170900,702708065,3510,3510,3510,3510,0
20230728,170800,702708065,3510,3510,3510,3510,0
20230728,170700,702708065,3510,3510,3510,3510,1874
20230728,170600,702708065,3510,3510,3510,3510,0
20230728,170500,702708065,3510,3510,3510,3510,0
20230728,170400,702708065,3510,3510,3510,3510,0
20230728,170300,702708065,3510,3510,3510,3510,0
20230728,170200,702708065,3510,3510,3510,3510,0
20230728,170100,702708065,3510,3510,3510,3510,0
20230728,170000,702708065,3510,3510,3510,3510,0
20230728,165900,702708065,3510,3510,3510,3510,0
20230728,165800,702708065,3510,3510,3510,3510,0
20230728,165700,702708065,3510,3510,3510,3510,0
20230728,165600,702708065,3510,3510,3510,3510,0
20230728,165500,702708065,3510,3510,3510,3510,0
20230728,165400,702708065,3510,3510,3510,3510,0
20230728,165300,702708065,3510,3510,3510,3510,0
20230728,165200,702708065,3510,3510,3510,3510,0
20230728,165100,702708065,3510,3510,3510,3510,0
20230728,165000,702708065,3510,3510,3510,3510,0
20230728,164900,702708065,3510,3510,3510,3510,0
20230728,164800,702708065,3510,3510,3510,3510,0
20230728,164700,702708065,3510,3510,3510,3510,0
20230728,164600,702708065,3510,3510,3510,3510,0
20230728,164500,702708065,3510,3510,3510,3510,0
20230728,164400,702708065,3510,3510,3510,3510,0
20230728,164300,702708065,3510,3510,3510,3510,0
20230728,164200,702708065,3510,3510,3510,3510,0
20230728,164100,702708065,3510,3510,3510,3510,0
20230728,164000,702708065,3510,3510,3510,3510,0
20230728,163900,702708065,3510,3510,3510,3510,0
20230728,163800,702708065,3510,3510,3510,3510,0
20230728,163700,702708065,3510,3510,3510,3510,1874
20230728,163600,702708065,3510,3510,3510,3510,0
20230728,163500,702708065,3510,3510,3510,3510,0
20230728,163400,702708065,3510,3510,3510,3510,0
20230728,163300,702708065,3510,3510,3510,3510,0
20230728,163200,702708065,3510,3510,3510,3510,0
20230728,163100,702708065,3510,3510,3510,3510,0
20230728,163000,702708065,3510,3510,3510,3510,0
20230728,162900,702708065,3510,3510,3510,3510,0
20230728,162800,702708065,3510,3510,3510,3510,0
20230728,162700,702708065,3510,3510,3510,3510,0
20230728,162600,702708065,3510,3510,3510,3510,0
20230728,162500,702708065,3510,3510,3510,3510,0
20230728,162400,702708065,3510,3510,3510,3510,0
20230728,162300,702708065,3510,3510,3510,3510,0
20230728,162200,702708065,3510,3510,3510,3510,0
20230728,162100,702708065,3510,3510,3510,3510,0
20230728,162000,702708065,3510,3510,3510,3510,0
20230728,161900,702708065,3510,3510,3510,3510,0
20230728,161800,702708065,3510,3510,3510,3510,0
20230728,161700,702708065,3510,3510,3510,3510,0
20230728,161600,702708065,3510,3510,3510,3510,0
20230728,161500,702708065,3510,3510,3510,3510,0
20230728,161400,702708065,3510,3510,3510,3510,0
20230728,161300,702708065,3510,3510,3510,3510,0
20230728,161200,702708065,3510,3510,3510,3510,0
20230728,161100,702708065,3510,3510,3510,3510,0
20230728,161000,702708065,3510,3510,3510,3510,0
20230728,160900,702708065,3510,3510,3510,3510,0
20230728,160800,702708065,3510,3510,3510,3510,0
20230728,160700,702708065,3510,3510,3510,3510,1874
20230728,160600,702708065,3510,3510,3510,3510,0
20230728,160500,702708065,3510,3510,3510,3510,0
20230728,160400,702708065,3510,3510,3510,3510,0
20230728,160300,702708065,3510,3510,3510,3510,0
20230728,160200,702708065,3510,3510,3510,3510,0
20230728,160100,702708065,3510,3510,3510,3510,0
20230728,160000,702708065,3510,3510,3510,3510,0
20230728,155900,702708065,3510,3510,3510,3510,0
20230728,155800,702708065,3510,3510,3510,3510,0
20230728,155700,702708065,3510,3510,3510,3510,0
20230728,155600,702708065,3510,3510,3510,3510,0
20230728,155500,702708065,3510,3510,3510,3510,0
20230728,155400,702708065,3510,3510,3510,3510,0
20230728,155300,702708065,3510,3510,3510,3510,0
20230728,155200,702708065,3510,3510,3510,3510,0
20230728,155100,702708065,3510,3510,3510,3510,0
20230728,155000,702708065,3510,3510,3510,3510,0
20230728,154900,702708065,3510,3510,3510,3510,0
20230728,154800,702708065,3510,3510,3510,3510,0
20230728,154700,702708065,3510,3510,3510,3510,0
20230728,154600,702708065,3510,3510,3510,3510,0
20230728,154500,702708065,3510,3510,3510,3510,0
20230728,154400,702708065,3510,3510,3510,3510,0
20230728,154300,702708065,3510,3510,3510,3510,0
20230728,154200,702708065,3510,3510,3510,3510,0
20230728,154100,702708065,3510,3510,3510,3510,0
20230728,154000,702708065,3510,3510,3510,3510,0
20230728,153900,702708065,3510,3510,3510,3510,0
20230728,153800,702708065,3510,3510,3510,3510,0
20230728,153700,702708065,3510,3510,3510,3510,1874
20230728,153600,702708065,3510,3510,3510,3510,0
20230728,153500,702708065,3510,3510,3510,3510,0
20230728,153400,702708065,3510,3510,3510,3510,0
20230728,153300,702708065,3510,3510,3510,3510,0
20230728,153200,702708065,3510,3510,3510,3510,0
20230728,153100,702708065,3510,3510,3510,3510,0
20230728,153000,702708065,3510,3510,3510,3510,1874
20230728,152900,696130325,3515,3515,3515,3515,0
20230728,152800,696130325,3515,3515,3515,3515,0
20230728,152700,696130325,3515,3515,3515,3515,0
20230728,152600,696130325,3515,3515,3515,3515,0
20230728,152500,696130325,3515,3515,3515,3515,0
20230728,152400,696130325,3515,3515,3515,3515,0
20230728,152300,696130325,3515,3515,3515,3515,0
20230728,152200,696130325,3515,3515,3515,3515,0
20230728,152100,696130325,3515,3515,3515,3515,0
20230728,152000,696130325,3515,3515,3515,3515,0
20230728,151900,696130325,3515,3515,3515,3510,464
20230728,151800,694499565,3515,3515,3515,3515,30
20230728,151700,694394115,3510,3510,3510,3510,0
20230728,151600,694394115,3510,3510,3510,3510,840
20230728,151500,691445715,3505,3505,3505,3505,156
20230728,151400,690898935,3510,3510,3510,3510,200
20230728,151300,690196935,3510,3510,3510,3510,0
20230728,151200,690196935,3510,3505,3510,3505,1132
20230728,151100,686224905,3505,3510,3510,3505,62
20230728,151000,686007295,3510,3510,3510,3510,67
20230728,150900,685772125,3510,3510,3510,3510,1
20230728,150800,685768615,3510,3510,3510,3510,28
20230728,150700,685670335,3495,3495,3495,3495,0
20230728,150600,685670335,3495,3495,3495,3495,0
20230728,150500,685670335,3495,3495,3495,3495,0
20230728,150400,685670335,3495,3500,3500,3495,848
20230728,150300,682702365,3500,3515,3515,3500,792
20230728,150200,679919545,3510,3510,3510,3510,4
20230728,150100,679905505,3520,3520,3520,3520,100
20230728,150000,679553505,3520,3520,3520,3520,10
20230728,145900,679518305,3520,3525,3525,3520,273
20230728,145800,678556030,3525,3515,3525,3515,243
20230728,145700,677699700,3515,3510,3515,3510,211
20230728,145600,676958230,3510,3505,3510,3505,451
20230728,145500,675375450,3510,3505,3510,3505,596
20230728,145400,673283645,3510,3505,3510,3505,14
20230728,145300,673234565,3505,3505,3505,3505,323
20230728,145200,672102450,3505,3505,3505,3505,23
20230728,145100,672021835,3515,3515,3515,3515,0
20230728,145000,672021835,3515,3515,3515,3515,28
20230728,144900,671923415,3515,3500,3515,3490,542
20230728,144800,670031210,3500,3500,3500,3500,52
20230728,144700,669849210,3500,3500,3500,3500,80
20230728,144600,669569210,3500,3500,3500,3500,100
20230728,144500,669219210,3505,3505,3505,3505,0
20230728,144400,669219210,3505,3505,3505,3505,1
20230728,144300,669215705,3500,3500,3500,3500,0
20230728,144200,669215705,3500,3500,3510,3500,657
20230728,144100,666916145,3495,3495,3495,3495,143
20230728,144000,666416360,3510,3510,3510,3510,0
20230728,143900,666416360,3510,3510,3510,3510,7
20230728,143800,666391790,3510,3495,3510,3495,291
20230728,143700,665374685,3510,3510,3510,3510,100
20230728,143600,665023685,3510,3515,3515,3495,941
20230728,143500,661733735,3515,3510,3515,3510,618
20230728,143400,659564550,3510,3510,3510,3500,1391
20230728,143300,654684780,3515,3515,3525,3510,4179
20230728,143200,640008460,3495,3510,3515,3495,4423
20230728,143100,624520515,3510,3480,3510,3480,3090
20230728,143000,613681785,3480,3465,3550,3455,20728
20230728,142900,540975730,3470,3445,3480,3445,15798
20230728,142800,486518510,3320,3320,3320,3320,0
20230728,142700,486518510,3320,3530,3530,3320,24268
20230728,142600,402879635,3530,3550,3550,3530,2300
20230728,142500,394744740,3550,3550,3550,3550,0
20230728,142400,394744740,3550,3550,3550,3550,0
20230728,142300,394744740,3550,3550,3550,3550,6
20230728,142200,394723440,3550,3550,3550,3550,100
20230728,142100,394368440,3550,3550,3550,3550,5
20230728,142000,394350690,3550,3550,3550,3550,0
20230728,141900,394350690,3550,3550,3550,3550,1
20230728,141800,394347140,3545,3545,3545,3545,0
20230728,141700,394347140,3545,3545,3545,3545,0
20230728,141600,394347140,3545,3545,3545,3545,102
20230728,141500,393985550,3545,3545,3545,3545,500
20230728,141400,392213050,3545,3545,3545,3545,0
20230728,141300,392213050,3545,3545,3545,3545,0
20230728,141200,392213050,3545,3545,3545,3545,0
20230728,141100,392213050,3545,3545,3545,3545,5
20230728,141000,392195325,3550,3550,3550,3550,0
20230728,140900,392195325,3550,3550,3550,3550,70
20230728,140800,391946825,3540,3540,3540,3540,0
20230728,140700,391946825,3540,3540,3540,3540,992
20230728,140600,388435145,3540,3540,3540,3540,0
20230728,140500,388435145,3540,3540,3540,3540,0
20230728,140400,388435145,3540,3540,3540,3540,175
20230728,140300,387815645,3540,3550,3550,3540,2100
20230728,140200,380367785,3550,3550,3550,3550,100
20230728,140100,380012785,3550,3550,3550,3550,299
20230728,140000,378951335,3555,3555,3555,3555,100
20230728,135900,378595835,3555,3550,3555,3550,443
20230728,135800,377022185,3550,3550,3550,3550,55
20230728,135700,376826935,3550,3550,3550,3550,0
20230728,135600,376826935,3550,3550,3550,3550,600
20230728,135500,374696935,3545,3545,3545,3545,0
20230728,135400,374696935,3545,3545,3545,3545,33
20230728,135300,374579950,3545,3545,3545,3545,0
20230728,135200,374579950,3545,3545,3545,3545,0
20230728,135100,374579950,3545,3545,3545,3545,0
20230728,135000,374579950,3545,3545,3545,3545,0
20230728,134900,374579950,3545,3545,3545,3545,0
20230728,134800,374579950,3545,3545,3545,3545,91
20230728,134700,374257355,3545,3545,3545,3545,0
20230728,134600,374257355,3545,3545,3545,3545,0
20230728,134500,374257355,3545,3545,3545,3545,0
20230728,134400,374257355,3545,3545,3545,3545,0
20230728,134300,374257355,3545,3545,3545,3545,300
20230728,134200,373193855,3550,3550,3550,3550,2
20230728,134100,373186755,3555,3550,3555,3550,252
20230728,134000,372291395,3545,3550,3550,3545,31
20230728,133900,372181495,3555,3555,3555,3555,0
20230728,133800,372181495,3555,3555,3555,3555,0
20230728,133700,372181495,3555,3540,3555,3540,723
20230728,133600,369616105,3550,3550,3550,3550,0
20230728,133500,369616105,3550,3545,3550,3545,91
20230728,133400,369293505,3550,3550,3550,3550,0
20230728,133300,369293505,3550,3550,3550,3550,0
20230728,133200,369293505,3550,3550,3550,3550,0
20230728,133100,369293505,3550,3550,3550,3550,2
20230728,133000,369286405,3550,3550,3550,3550,0
20230728,132900,369286405,3550,3550,3550,3550,0
20230728,132800,369286405,3550,3550,3550,3550,16
20230728,132700,369229605,3550,3550,3550,3550,1
20230728,132600,369226055,3540,3540,3540,3540,131
20230728,132500,368762315,3540,3540,3540,3540,0
20230728,132400,368762315,3540,3540,3540,3540,0
20230728,132300,368762315,3540,3540,3540,3540,0
20230728,132200,368762315,3540,3540,3540,3540,0
20230728,132100,368762315,3540,3540,3540,3540,0
20230728,132000,368762315,3540,3545,3545,3540,2120
20230728,131900,361257510,3550,3550,3550,3550,7
20230728,131800,361232660,3550,3550,3550,3550,0
20230728,131700,361232660,3550,3550,3550,3550,2
20230728,131600,361225560,3550,3550,3550,3550,0
20230728,131500,361225560,3550,3550,3550,3550,1
20230728,131400,361222010,3550,3550,3555,3540,508
20230728,131300,359418940,3550,3550,3550,3550,0
20230728,131200,359418940,3550,3550,3550,3550,6
20230728,131100,359397640,3550,3550,3550,3550,101
20230728,131000,359039090,3540,3540,3540,3540,0
20230728,130900,359039090,3540,3540,3540,3540,1
20230728,130800,359035550,3540,3540,3540,3540,0
20230728,130700,359035550,3540,3540,3540,3540,0
20230728,130600,359035550,3540,3540,3540,3540,5
20230728,130500,359017850,3540,3540,3540,3540,0
20230728,130400,359017850,3540,3540,3540,3540,0
20230728,130300,359017850,3540,3540,3540,3540,0
20230728,130200,359017850,3540,3540,3540,3540,0
20230728,130100,359017850,3540,3540,3540,3540,0
20230728,130000,359017850,3540,3565,3565,3540,75
20230728,125900,358751600,3565,3565,3565,3565,0
20230728,125800,358751600,3565,3565,3565,3565,0
20230728,125700,358751600,3565,3565,3565,3565,0
20230728,125600,358751600,3565,3565,3565,3565,65
20230728,125500,358519875,3570,3570,3570,3570,0
20230728,125400,358519875,3570,3570,3570,3570,0
20230728,125300,358519875,3570,3570,3570,3570,0
20230728,125200,358519875,3570,3565,3570,3565,3
20230728,125100,358509175,3535,3550,3550,3535,1000
20230728,125000,354967470,3570,3570,3570,3570,0
20230728,124900,354967470,3570,3570,3570,3570,0
20230728,124800,354967470,3570,3570,3570,3570,1
20230728,124700,354963900,3555,3550,3570,3550,5079
20230728,124600,336846655,3550,3550,3550,3550,0
20230728,124500,336846655,3550,3560,3560,3550,885
20230728,124400,333701905,3555,3555,3555,3555,190
20230728,124300,333026455,3555,3555,3555,3555,0
20230728,124200,333026455,3555,3555,3555,3555,184
20230728,124100,332372335,3555,3555,3555,3555,0
20230728,124000,332372335,3555,3555,3555,3555,27
20230728,123900,332276350,3555,3555,3555,3555,0
20230728,123800,332276350,3555,3555,3555,3555,3
20230728,123700,332265685,3555,3555,3555,3555,0
20230728,123600,332265685,3555,3555,3555,3555,732
20230728,123500,329663425,3555,3555,3555,3555,0
20230728,123400,329663425,3555,3555,3555,3555,0
20230728,123300,329663425,3555,3555,3555,3555,54
20230728,123200,329471455,3555,3555,3555,3555,0
20230728,123100,329471455,3555,3555,3555,3555,1124
20230728,123000,325475635,3555,3555,3555,3555,0
20230728,122900,325475635,3555,3555,3555,3555,113
20230728,122800,325073920,3560,3560,3560,3560,0
20230728,122700,325073920,3560,3560,3560,3560,70
20230728,122600,324824720,3560,3560,3560,3560,0
20230728,122500,324824720,3560,3560,3560,3560,0
20230728,122400,324824720,3560,3560,3560,3560,0
20230728,122300,324824720,3560,3560,3560,3560,0
20230728,122200,324824720,3560,3560,3560,3560,30
20230728,122100,324717920,3565,3565,3565,3565,0
20230728,122000,324717920,3565,3560,3565,3560,100
20230728,121900,324361445,3560,3560,3560,3560,0
20230728,121800,324361445,3560,3560,3560,3560,0
20230728,121700,324361445,3560,3560,3560,3560,10
20230728,121600,324325845,3565,3565,3565,3565,1
20230728,121500,324322280,3565,3565,3565,3565,1
20230728,121400,324318715,3565,3565,3565,3565,0
20230728,121300,324318715,3565,3565,3565,3565,0
20230728,121200,324318715,3565,3565,3565,3565,0
20230728,121100,324318715,3565,3565,3565,3565,0
20230728,121000,324318715,3565,3560,3565,3560,57
20230728,120900,324115575,3565,3565,3565,3565,0
20230728,120800,324115575,3565,3565,3565,3565,0
20230728,120700,324115575,3565,3565,3565,3565,172
20230728,120600,323502395,3565,3570,3570,3565,344
20230728,120500,322275315,3570,3570,3570,3570,666
20230728,120400,319897695,3570,3570,3570,3570,101
20230728,120300,319537125,3570,3570,3570,3570,845
20230728,120200,316520475,3570,3570,3570,3570,0
20230728,120100,316520475,3570,3565,3570,3565,687
20230728,120000,314071315,3560,3560,3560,3560,111
20230728,115900,313676155,3560,3560,3560,3560,100
20230728,115800,313320155,3550,3555,3555,3550,131
20230728,115700,312855095,3550,3550,3550,3550,0
20230728,115600,312855095,3550,3550,3550,3550,0
20230728,115500,312855095,3550,3550,3550,3550,0
20230728,115400,312855095,3550,3550,3550,3550,0
20230728,115300,312855095,3550,3565,3565,3550,2
20230728,115200,312847980,3565,3565,3565,3565,0
20230728,115100,312847980,3565,3565,3565,3565,1
20230728,115000,312844415,3550,3550,3550,3550,500
20230728,114900,311069415,3550,3550,3550,3550,0
20230728,114800,311069415,3550,3550,3550,3550,3
20230728,114700,311058765,3550,3565,3565,3550,113
20230728,114600,310657435,3565,3560,3565,3560,400
20230728,114500,309231715,3550,3550,3550,3550,0
20230728,114400,309231715,3550,3550,3550,3550,0
20230728,114300,309231715,3550,3550,3550,3550,0
20230728,114200,309231715,3550,3560,3560,3550,551
20230728,114100,307275155,3565,3565,3565,3565,1
20230728,114000,307271590,3550,3550,3550,3550,0
20230728,113900,307271590,3550,3550,3550,3550,2
20230728,113800,307264490,3560,3560,3560,3560,0
20230728,113700,307264490,3560,3560,3560,3560,500
20230728,113600,305484490,3550,3550,3550,3550,51
20230728,113500,305303440,3550,3550,3550,3550,100
20230728,113400,304948440,3550,3550,3550,3550,7
20230728,113300,304923590,3550,3555,3560,3550,794
20230728,113200,302101390,3560,3560,3560,3560,0
20230728,113100,302101390,3560,3560,3560,3560,2
20230728,113000,302094270,3550,3550,3550,3550,1512
20230728,112900,296726670,3550,3545,3550,3545,3933
20230728,112800,282772370,3540,3540,3540,3540,505
20230728,112700,280984670,3540,3540,3540,3540,0
20230728,112600,280984670,3540,3535,3540,3535,901
20230728,112500,277795630,3535,3530,3535,3530,1007
20230728,112400,274236385,3530,3530,3530,3530,0
20230728,112300,274236385,3530,3525,3530,3525,1031
20230728,112200,270597020,3525,3525,3525,3525,0
20230728,112100,270597020,3525,3525,3525,3525,0
20230728,112000,270597020,3525,3525,3525,3525,160
20230728,111900,270033020,3525,3525,3525,3525,0
20230728,111800,270033020,3525,3525,3525,3525,50
20230728,111700,269856770,3525,3525,3525,3525,3
20230728,111600,269846195,3530,3530,3530,3530,0
20230728,111500,269846195,3530,3530,3530,3530,0
20230728,111400,269846195,3530,3530,3530,3530,93
20230728,111300,269517905,3530,3530,3530,3530,7
20230728,111200,269493195,3530,3530,3530,3530,3
20230728,111100,269482605,3535,3535,3535,3535,110
20230728,111000,269093755,3530,3520,3530,3520,130
20230728,110900,268635855,3515,3520,3520,3515,187
20230728,110800,267977635,3520,3520,3520,3520,0
20230728,110700,267977635,3520,3520,3520,3520,0
20230728,110600,267977635,3520,3520,3520,3520,0
20230728,110500,267977635,3520,3520,3520,3520,1513
20230728,110400,262651875,3520,3515,3520,3515,274
20230728,110300,261688265,3515,3515,3515,3515,0
20230728,110200,261688265,3515,3525,3525,3515,355
20230728,110100,260439700,3520,3520,3520,3520,0
20230728,110000,260439700,3520,3520,3520,3520,100
20230728,105900,260087700,3520,3520,3520,3520,1159
20230728,105800,256008020,3520,3520,3520,3520,0
20230728,105700,256008020,3520,3520,3520,3520,0
20230728,105600,256008020,3520,3520,3520,3520,0
20230728,105500,256008020,3520,3530,3530,3520,1459
20230728,105400,250867930,3530,3530,3530,3530,683
20230728,105300,248456940,3530,3530,3530,3530,0
20230728,105200,248456940,3530,3530,3530,3530,36
20230728,105100,248329860,3530,3530,3530,3530,0
20230728,105000,248329860,3530,3520,3530,3520,70
20230728,104900,248083260,3520,3530,3530,3520,112
20230728,104800,247688905,3530,3530,3530,3530,281
20230728,104700,246696975,3530,3530,3530,3530,80
20230728,104600,246414575,3530,3530,3530,3530,0
20230728,104500,246414575,3530,3530,3530,3530,1520
20230728,104400,241048975,3530,3530,3530,3530,0
20230728,104300,241048975,3530,3530,3530,3530,126
20230728,104200,240604195,3530,3525,3530,3515,570
20230728,104100,238592825,3515,3515,3515,3515,0
20230728,104000,238592825,3515,3515,3525,3515,2885
20230728,103900,228440325,3510,3510,3510,3510,12
20230728,103800,228398205,3500,3510,3510,3500,384
20230728,103700,227053395,3510,3500,3510,3500,203
20230728,103600,226341365,3500,3500,3500,3500,45
20230728,103500,226183865,3510,3510,3510,3510,60
20230728,103400,225973265,3510,3510,3510,3510,0
20230728,103300,225973265,3510,3510,3510,3510,0
20230728,103200,225973265,3510,3510,3510,3510,0
20230728,103100,225973265,3510,3510,3510,3510,0
20230728,103000,225973265,3510,3510,3510,3510,46
20230728,102900,225811805,3510,3510,3510,3510,2619
20230728,102800,216619115,3510,3500,3510,3500,5466
20230728,102700,197462215,3490,3490,3490,3490,4
20230728,102600,197448255,3500,3500,3500,3500,0
20230728,102500,197448255,3500,3500,3500,3500,200
20230728,102400,196748255,3480,3480,3480,3480,0
20230728,102300,196748255,3480,3480,3480,3480,21
20230728,102200,196675175,3480,3480,3480,3480,0
20230728,102100,196675175,3480,3480,3480,3480,402
20230728,102000,195276215,3500,3500,3500,3500,133
20230728,101900,194810715,3475,3475,3475,3475,147
20230728,101800,194299890,3505,3505,3505,3505,46
20230728,101700,194138660,3505,3505,3505,3505,10
20230728,101600,194103610,3505,3505,3505,3505,1
20230728,101500,194100105,3505,3505,3505,3505,168
20230728,101400,193511265,3505,3495,3505,3495,3058
20230728,101300,182809775,3495,3480,3495,3480,8028
20230728,101200,154851630,3480,3480,3480,3480,76
20230728,101100,154587150,3490,3490,3490,3490,0
20230728,101000,154587150,3490,3490,3490,3490,0
20230728,100900,154587150,3490,3490,3490,3490,0
20230728,100800,154587150,3490,3490,3490,3490,0
20230728,100700,154587150,3490,3490,3490,3490,24
20230728,100600,154503390,3490,3490,3490,3470,25
20230728,100500,154416160,3490,3490,3490,3490,100
20230728,100400,154067160,3490,3490,3490,3490,1
20230728,100300,154063670,3480,3480,3480,3480,44
20230728,100200,153910550,3480,3480,3480,3480,307
20230728,100100,152842190,3485,3485,3485,3485,2
20230728,100000,152835220,3495,3495,3495,3495,0
20230728,095900,152835220,3495,3495,3495,3495,0
20230728,095800,152835220,3495,3485,3495,3455,2001
20230728,095700,145913710,3455,3455,3455,3455,0
20230728,095600,145913710,3455,3455,3455,3455,0
20230728,095500,145913710,3455,3485,3485,3455,2576
20230728,095400,136962220,3490,3480,3490,3480,300
20230728,095300,135916220,3480,3480,3480,3480,100
20230728,095200,135568220,3475,3475,3475,3475,100
20230728,095100,135220720,3500,3500,3500,3500,1250
20230728,095000,130845720,3500,3495,3500,3495,105
20230728,094900,130478240,3480,3480,3480,3480,1795
20230728,094800,124231640,3480,3480,3480,3475,6356
20230728,094700,102113560,3485,3490,3490,3485,447
20230728,094600,100555530,3500,3500,3500,3500,0
20230728,094500,100555530,3500,3500,3500,3500,100
20230728,094400,100205530,3500,3500,3500,3500,0
20230728,094300,100205530,3500,3500,3500,3500,0
20230728,094200,100205530,3500,3490,3500,3490,250
20230728,094100,99331030,3490,3490,3490,3490,200
20230728,094000,98633030,3490,3490,3490,3490,509
20230728,093900,96856620,3500,3500,3500,3500,100
20230728,093800,96506620,3505,3505,3505,3505,0
20230728,093700,96506620,3505,3505,3505,3505,2
20230728,093600,96499610,3500,3500,3500,3500,62
20230728,093500,96282610,3510,3500,3510,3500,81
20230728,093400,95999100,3500,3500,3510,3500,406
20230728,093300,94577990,3500,3510,3510,3500,251
20230728,093200,93698730,3515,3505,3515,3505,1241
20230728,093100,89339505,3500,3490,3500,3490,545
20230728,093000,87433860,3490,3490,3490,3490,949
20230728,092900,84121850,3490,3490,3490,3490,5
20230728,092800,84104400,3470,3475,3475,3470,280
20230728,092700,83131405,3480,3490,3490,3480,898
20230728,092600,80004665,3490,3490,3490,3490,450
20230728,092500,78434165,3490,3480,3490,3480,1590
20230728,092400,72898465,3480,3490,3490,3480,77
20230728,092300,72630405,3490,3490,3490,3490,50
20230728,092200,72455905,3475,3475,3475,3475,0
20230728,092100,72455905,3475,3475,3490,3475,319
20230728,092000,71346305,3475,3475,3475,3475,834
20230728,091900,68448155,3470,3460,3470,3460,326
20230728,091800,67318755,3470,3460,3475,3460,405
20230728,091700,65914085,3460,3460,3460,3460,207
20230728,091600,65197865,3460,3460,3460,3460,1229
20230728,091500,60945525,3460,3465,3495,3460,378
20230728,091400,59630585,3465,3455,3465,3455,2456
20230728,091300,51135505,3455,3450,3455,3450,626
20230728,091200,48972710,3455,3455,3455,3455,930
20230728,091100,45759560,3450,3450,3450,3450,336
20230728,091000,44600360,3455,3435,3455,3435,345
20230728,090900,43412630,3415,3430,3430,3415,785
20230728,090800,40724190,3430,3430,3430,3430,200
20230728,090700,40038190,3430,3430,3430,3430,208
20230728,090600,39324750,3440,3440,3440,3440,687
20230728,090500,36961470,3445,3420,3445,3420,1248
20230728,090400,32680135,3420,3410,3420,3405,1696
20230728,090300,26883820,3415,3415,3415,3415,248
20230728,090200,26036900,3415,3415,3415,3415,500
20230728,090100,24329400,3410,3410,3425,3395,702
20230728,090000,21936165,3410,3385,3410,3385,6477