KissMeData/119830/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,195400,4223064060,10270,10270,10270,10270,11333
20230728,195300,4223064060,10270,10270,10270,10270,0
20230728,195200,4223064060,10270,10270,10270,10270,0
20230728,195100,4223064060,10270,10270,10270,10270,0
20230728,195000,4223064060,10270,10270,10270,10270,0
20230728,194900,4223064060,10270,10270,10270,10270,0
20230728,194800,4223064060,10270,10270,10270,10270,0
20230728,194700,4223064060,10270,10270,10270,10270,0
20230728,194600,4223064060,10270,10270,10270,10270,0
20230728,194500,4223064060,10270,10270,10270,10270,0
20230728,194400,4223064060,10270,10270,10270,10270,0
20230728,194300,4223064060,10270,10270,10270,10270,0
20230728,194200,4223064060,10270,10270,10270,10270,0
20230728,194100,4223064060,10270,10270,10270,10270,0
20230728,194000,4223064060,10270,10270,10270,10270,0
20230728,193900,4223064060,10270,10270,10270,10270,0
20230728,193800,4223064060,10270,10270,10270,10270,0
20230728,193700,4223064060,10270,10270,10270,10270,0
20230728,193600,4223064060,10270,10270,10270,10270,0
20230728,193500,4223064060,10270,10270,10270,10270,0
20230728,193400,4223064060,10270,10270,10270,10270,0
20230728,193300,4223064060,10270,10270,10270,10270,0
20230728,193200,4223064060,10270,10270,10270,10270,0
20230728,193100,4223064060,10270,10270,10270,10270,0
20230728,193000,4223064060,10270,10270,10270,10270,0
20230728,192900,4223064060,10270,10270,10270,10270,0
20230728,192800,4223064060,10270,10270,10270,10270,0
20230728,192700,4223064060,10270,10270,10270,10270,0
20230728,192600,4223064060,10270,10270,10270,10270,0
20230728,192500,4223064060,10270,10270,10270,10270,0
20230728,192400,4223064060,10270,10270,10270,10270,11333
20230728,192300,4223064060,10270,10270,10270,10270,0
20230728,192200,4223064060,10270,10270,10270,10270,0
20230728,192100,4223064060,10270,10270,10270,10270,0
20230728,192000,4223064060,10270,10270,10270,10270,0
20230728,191900,4223064060,10270,10270,10270,10270,0
20230728,191800,4223064060,10270,10270,10270,10270,0
20230728,191700,4223064060,10270,10270,10270,10270,0
20230728,191600,4223064060,10270,10270,10270,10270,0
20230728,191500,4223064060,10270,10270,10270,10270,0
20230728,191400,4223064060,10270,10270,10270,10270,0
20230728,191300,4223064060,10270,10270,10270,10270,0
20230728,191200,4223064060,10270,10270,10270,10270,0
20230728,191100,4223064060,10270,10270,10270,10270,0
20230728,191000,4223064060,10270,10270,10270,10270,0
20230728,190900,4223064060,10270,10270,10270,10270,0
20230728,190800,4223064060,10270,10270,10270,10270,0
20230728,190700,4223064060,10270,10270,10270,10270,0
20230728,190600,4223064060,10270,10270,10270,10270,0
20230728,190500,4223064060,10270,10270,10270,10270,0
20230728,190400,4223064060,10270,10270,10270,10270,0
20230728,190300,4223064060,10270,10270,10270,10270,0
20230728,190200,4223064060,10270,10270,10270,10270,0
20230728,190100,4223064060,10270,10270,10270,10270,0
20230728,190000,4223064060,10270,10270,10270,10270,0
20230728,185900,4223064060,10270,10270,10270,10270,0
20230728,185800,4223064060,10270,10270,10270,10270,0
20230728,185700,4223064060,10270,10270,10270,10270,0
20230728,185600,4223064060,10270,10270,10270,10270,0
20230728,185500,4223064060,10270,10270,10270,10270,0
20230728,185400,4223064060,10270,10270,10270,10270,11333
20230728,185300,4223064060,10270,10270,10270,10270,0
20230728,185200,4223064060,10270,10270,10270,10270,0
20230728,185100,4223064060,10270,10270,10270,10270,0
20230728,185000,4223064060,10270,10270,10270,10270,0
20230728,184900,4223064060,10270,10270,10270,10270,0
20230728,184800,4223064060,10270,10270,10270,10270,0
20230728,184700,4223064060,10270,10270,10270,10270,0
20230728,184600,4223064060,10270,10270,10270,10270,0
20230728,184500,4223064060,10270,10270,10270,10270,0
20230728,184400,4223064060,10270,10270,10270,10270,0
20230728,184300,4223064060,10270,10270,10270,10270,0
20230728,184200,4223064060,10270,10270,10270,10270,0
20230728,184100,4223064060,10270,10270,10270,10270,0
20230728,184000,4223064060,10270,10270,10270,10270,0
20230728,183900,4223064060,10270,10270,10270,10270,0
20230728,183800,4223064060,10270,10270,10270,10270,0
20230728,183700,4223064060,10270,10270,10270,10270,0
20230728,183600,4223064060,10270,10270,10270,10270,0
20230728,183500,4223064060,10270,10270,10270,10270,0
20230728,183400,4223064060,10270,10270,10270,10270,0
20230728,183300,4223064060,10270,10270,10270,10270,0
20230728,183200,4223064060,10270,10270,10270,10270,0
20230728,183100,4223064060,10270,10270,10270,10270,0
20230728,183000,4223064060,10270,10270,10270,10270,0
20230728,182900,4223064060,10270,10270,10270,10270,0
20230728,182800,4223064060,10270,10270,10270,10270,0
20230728,182700,4223064060,10270,10270,10270,10270,0
20230728,182600,4223064060,10270,10270,10270,10270,0
20230728,182500,4223064060,10270,10270,10270,10270,0
20230728,182400,4223064060,10270,10270,10270,10270,11333
20230728,182300,4223064060,10270,10270,10270,10270,0
20230728,182200,4223064060,10270,10270,10270,10270,0
20230728,182100,4223064060,10270,10270,10270,10270,0
20230728,182000,4223064060,10270,10270,10270,10270,0
20230728,181900,4223064060,10270,10270,10270,10270,0
20230728,181800,4223064060,10270,10270,10270,10270,0
20230728,181700,4223064060,10270,10270,10270,10270,0
20230728,181600,4223064060,10270,10270,10270,10270,0
20230728,181500,4223064060,10270,10270,10270,10270,0
20230728,181400,4223064060,10270,10270,10270,10270,0
20230728,181300,4223064060,10270,10270,10270,10270,0
20230728,181200,4223064060,10270,10270,10270,10270,0
20230728,181100,4223064060,10270,10270,10270,10270,0
20230728,181000,4223064060,10270,10270,10270,10270,0
20230728,180900,4223064060,10270,10270,10270,10270,0
20230728,180800,4223064060,10270,10270,10270,10270,0
20230728,180700,4223064060,10270,10270,10270,10270,0
20230728,180600,4223064060,10270,10270,10270,10270,0
20230728,180500,4223064060,10270,10270,10270,10270,0
20230728,180400,4223064060,10270,10270,10270,10270,0
20230728,180300,4223064060,10270,10270,10270,10270,0
20230728,180200,4223064060,10270,10270,10270,10270,0
20230728,180100,4223064060,10270,10270,10270,10270,0
20230728,180000,4223064060,10270,10270,10270,10270,0
20230728,175900,4223064060,10270,10270,10270,10270,0
20230728,175800,4223064060,10270,10270,10270,10270,0
20230728,175700,4223064060,10270,10270,10270,10270,0
20230728,175600,4223064060,10270,10270,10270,10270,0
20230728,175500,4223064060,10270,10270,10270,10270,0
20230728,175400,4223064060,10270,10270,10270,10270,11333
20230728,175300,4223064060,10270,10270,10270,10270,0
20230728,175200,4223064060,10270,10270,10270,10270,0
20230728,175100,4223064060,10270,10270,10270,10270,0
20230728,175000,4223064060,10270,10270,10270,10270,0
20230728,174900,4223064060,10270,10270,10270,10270,0
20230728,174800,4223064060,10270,10270,10270,10270,0
20230728,174700,4223064060,10270,10270,10270,10270,0
20230728,174600,4223064060,10270,10270,10270,10270,0
20230728,174500,4223064060,10270,10270,10270,10270,0
20230728,174400,4223064060,10270,10270,10270,10270,0
20230728,174300,4223064060,10270,10270,10270,10270,0
20230728,174200,4223064060,10270,10270,10270,10270,0
20230728,174100,4223064060,10270,10270,10270,10270,0
20230728,174000,4223064060,10270,10270,10270,10270,0
20230728,173900,4223064060,10270,10270,10270,10270,0
20230728,173800,4223064060,10270,10270,10270,10270,0
20230728,173700,4223064060,10270,10270,10270,10270,0
20230728,173600,4223064060,10270,10270,10270,10270,0
20230728,173500,4223064060,10270,10270,10270,10270,0
20230728,173400,4223064060,10270,10270,10270,10270,0
20230728,173300,4223064060,10270,10270,10270,10270,0
20230728,173200,4223064060,10270,10270,10270,10270,0
20230728,173100,4223064060,10270,10270,10270,10270,0
20230728,173000,4223064060,10270,10270,10270,10270,0
20230728,172900,4223064060,10270,10270,10270,10270,0
20230728,172800,4223064060,10270,10270,10270,10270,0
20230728,172700,4223064060,10270,10270,10270,10270,0
20230728,172600,4223064060,10270,10270,10270,10270,0
20230728,172500,4223064060,10270,10270,10270,10270,0
20230728,172400,4223064060,10270,10270,10270,10270,11333
20230728,172300,4223064060,10270,10270,10270,10270,0
20230728,172200,4223064060,10270,10270,10270,10270,0
20230728,172100,4223064060,10270,10270,10270,10270,0
20230728,172000,4223064060,10270,10270,10270,10270,0
20230728,171900,4223064060,10270,10270,10270,10270,0
20230728,171800,4223064060,10270,10270,10270,10270,0
20230728,171700,4223064060,10270,10270,10270,10270,0
20230728,171600,4223064060,10270,10270,10270,10270,0
20230728,171500,4223064060,10270,10270,10270,10270,0
20230728,171400,4223064060,10270,10270,10270,10270,0
20230728,171300,4223064060,10270,10270,10270,10270,0
20230728,171200,4223064060,10270,10270,10270,10270,0
20230728,171100,4223064060,10270,10270,10270,10270,0
20230728,171000,4223064060,10270,10270,10270,10270,0
20230728,170900,4223064060,10270,10270,10270,10270,0
20230728,170800,4223064060,10270,10270,10270,10270,0
20230728,170700,4223064060,10270,10270,10270,10270,0
20230728,170600,4223064060,10270,10270,10270,10270,0
20230728,170500,4223064060,10270,10270,10270,10270,0
20230728,170400,4223064060,10270,10270,10270,10270,0
20230728,170300,4223064060,10270,10270,10270,10270,0
20230728,170200,4223064060,10270,10270,10270,10270,0
20230728,170100,4223064060,10270,10270,10270,10270,0
20230728,170000,4223064060,10270,10270,10270,10270,0
20230728,165900,4223064060,10270,10270,10270,10270,0
20230728,165800,4223064060,10270,10270,10270,10270,0
20230728,165700,4223064060,10270,10270,10270,10270,0
20230728,165600,4223064060,10270,10270,10270,10270,0
20230728,165500,4223064060,10270,10270,10270,10270,0
20230728,165400,4223064060,10270,10270,10270,10270,11333
20230728,165300,4223064060,10270,10270,10270,10270,0
20230728,165200,4223064060,10270,10270,10270,10270,0
20230728,165100,4223064060,10270,10270,10270,10270,0
20230728,165000,4223064060,10270,10270,10270,10270,0
20230728,164900,4223064060,10270,10270,10270,10270,0
20230728,164800,4223064060,10270,10270,10270,10270,0
20230728,164700,4223064060,10270,10270,10270,10270,0
20230728,164600,4223064060,10270,10270,10270,10270,0
20230728,164500,4223064060,10270,10270,10270,10270,0
20230728,164400,4223064060,10270,10270,10270,10270,0
20230728,164300,4223064060,10270,10270,10270,10270,0
20230728,164200,4223064060,10270,10270,10270,10270,0
20230728,164100,4223064060,10270,10270,10270,10270,0
20230728,164000,4223064060,10270,10270,10270,10270,0
20230728,163900,4223064060,10270,10270,10270,10270,0
20230728,163800,4223064060,10270,10270,10270,10270,0
20230728,163700,4223064060,10270,10270,10270,10270,0
20230728,163600,4223064060,10270,10270,10270,10270,0
20230728,163500,4223064060,10270,10270,10270,10270,0
20230728,163400,4223064060,10270,10270,10270,10270,0
20230728,163300,4223064060,10270,10270,10270,10270,0
20230728,163200,4223064060,10270,10270,10270,10270,0
20230728,163100,4223064060,10270,10270,10270,10270,0
20230728,163000,4223064060,10270,10270,10270,10270,0
20230728,162900,4223064060,10270,10270,10270,10270,0
20230728,162800,4223064060,10270,10270,10270,10270,0
20230728,162700,4223064060,10270,10270,10270,10270,0
20230728,162600,4223064060,10270,10270,10270,10270,0
20230728,162500,4223064060,10270,10270,10270,10270,0
20230728,162400,4223064060,10270,10270,10270,10270,11333
20230728,162300,4223064060,10270,10270,10270,10270,0
20230728,162200,4223064060,10270,10270,10270,10270,0
20230728,162100,4223064060,10270,10270,10270,10270,0
20230728,162000,4223064060,10270,10270,10270,10270,0
20230728,161900,4223064060,10270,10270,10270,10270,0
20230728,161800,4223064060,10270,10270,10270,10270,0
20230728,161700,4223064060,10270,10270,10270,10270,0
20230728,161600,4223064060,10270,10270,10270,10270,0
20230728,161500,4223064060,10270,10270,10270,10270,0
20230728,161400,4223064060,10270,10270,10270,10270,0
20230728,161300,4223064060,10270,10270,10270,10270,0
20230728,161200,4223064060,10270,10270,10270,10270,0
20230728,161100,4223064060,10270,10270,10270,10270,0
20230728,161000,4223064060,10270,10270,10270,10270,0
20230728,160900,4223064060,10270,10270,10270,10270,0
20230728,160800,4223064060,10270,10270,10270,10270,0
20230728,160700,4223064060,10270,10270,10270,10270,0
20230728,160600,4223064060,10270,10270,10270,10270,0
20230728,160500,4223064060,10270,10270,10270,10270,0
20230728,160400,4223064060,10270,10270,10270,10270,0
20230728,160300,4223064060,10270,10270,10270,10270,0
20230728,160200,4223064060,10270,10270,10270,10270,0
20230728,160100,4223064060,10270,10270,10270,10270,0
20230728,160000,4223064060,10270,10270,10270,10270,0
20230728,155900,4223064060,10270,10270,10270,10270,0
20230728,155800,4223064060,10270,10270,10270,10270,0
20230728,155700,4223064060,10270,10270,10270,10270,0
20230728,155600,4223064060,10270,10270,10270,10270,0
20230728,155500,4223064060,10270,10270,10270,10270,0
20230728,155400,4223064060,10270,10270,10270,10270,11333
20230728,155300,4223064060,10270,10270,10270,10270,0
20230728,155200,4223064060,10270,10270,10270,10270,0
20230728,155100,4223064060,10270,10270,10270,10270,0
20230728,155000,4223064060,10270,10270,10270,10270,0
20230728,154900,4223064060,10270,10270,10270,10270,0
20230728,154800,4223064060,10270,10270,10270,10270,0
20230728,154700,4223064060,10270,10270,10270,10270,0
20230728,154600,4223064060,10270,10270,10270,10270,0
20230728,154500,4223064060,10270,10270,10270,10270,0
20230728,154400,4223064060,10270,10270,10270,10270,0
20230728,154300,4223064060,10270,10270,10270,10270,0
20230728,154200,4223064060,10270,10270,10270,10270,0
20230728,154100,4223064060,10270,10270,10270,10270,0
20230728,154000,4223064060,10270,10270,10270,10270,0
20230728,153900,4223064060,10270,10270,10270,10270,0
20230728,153800,4223064060,10270,10270,10270,10270,0
20230728,153700,4223064060,10270,10270,10270,10270,0
20230728,153600,4223064060,10270,10270,10270,10270,0
20230728,153500,4223064060,10270,10270,10270,10270,0
20230728,153400,4223064060,10270,10270,10270,10270,0
20230728,153300,4223064060,10270,10270,10270,10270,0
20230728,153200,4223064060,10270,10270,10270,10270,0
20230728,153100,4223064060,10270,10270,10270,10270,0
20230728,153000,4223064060,10270,10270,10270,10270,11333
20230728,152900,4106674150,10250,10250,10250,10250,0
20230728,152800,4106674150,10250,10250,10250,10250,0
20230728,152700,4106674150,10250,10250,10250,10250,0
20230728,152600,4106674150,10250,10250,10250,10250,0
20230728,152500,4106674150,10250,10250,10250,10250,0
20230728,152400,4106674150,10250,10250,10250,10250,0
20230728,152300,4106674150,10250,10250,10250,10250,0
20230728,152200,4106674150,10250,10250,10250,10250,0
20230728,152100,4106674150,10250,10250,10250,10250,0
20230728,152000,4106674150,10250,10250,10250,10250,0
20230728,151900,4106674150,10250,10250,10260,10200,842
20230728,151800,4098077040,10260,10270,10280,10210,576
20230728,151700,4092159400,10280,10280,10290,10280,268
20230728,151600,4089404350,10290,10280,10290,10280,1546
20230728,151500,4073504060,10290,10250,10290,10220,5152
20230728,151400,4020565630,10260,10200,10270,10200,5218
20230728,151300,3967231840,10210,10190,10210,10190,3495
20230728,151200,3931570940,10180,10190,10190,10180,681
20230728,151100,3924637860,10190,10160,10190,10150,2021
20230728,151000,3904090350,10200,10140,10200,10140,6419
20230728,150900,3838798290,10150,10150,10150,10150,37
20230728,150800,3838422740,10130,10150,10150,10130,247
20230728,150700,3835915750,10130,10160,10160,10110,563
20230728,150600,3830218820,10150,10140,10160,10140,635
20230728,150500,3823778520,10160,10140,10170,10140,387
20230728,150400,3819846610,10090,10150,10170,10070,5681
20230728,150300,3762358470,10150,10160,10180,10150,1756
20230728,150200,3744528740,10180,10180,10190,10160,393
20230728,150100,3740530840,10180,10180,10190,10180,363
20230728,150000,3736835330,10180,10170,10180,10160,588
20230728,145900,3730852940,10180,10180,10180,10160,868
20230728,145800,3722022130,10160,10190,10190,10160,867
20230728,145700,3713207440,10150,10170,10200,10150,2616
20230728,145600,3686567720,10170,10190,10220,10130,1397
20230728,145500,3672328320,10130,10190,10200,10130,3018
20230728,145400,3641594910,10190,10190,10200,10160,6774
20230728,145300,3572571200,10070,10070,10070,10070,0
20230728,145200,3572571200,10070,10070,10070,10070,334
20230728,145100,3569207820,10060,10060,10070,10060,1978
20230728,145000,3549304920,10060,10050,10060,10030,2705
20230728,144900,3522109790,10050,10050,10060,10050,1005
20230728,144800,3512009500,10040,10030,10040,10020,1528
20230728,144700,3496677410,10030,10010,10030,10010,253
20230728,144600,3494144860,10000,9990,10010,9990,4609
20230728,144500,3448067740,9980,9930,9980,9930,11926
20230728,144400,3329252820,9920,9910,9920,9910,1654
20230728,144300,3312851110,9910,9910,9910,9910,0
20230728,144200,3312851110,9910,9910,9910,9910,184
20230728,144100,3311027670,9910,9910,9910,9910,0
20230728,144000,3311027670,9910,9910,9910,9910,754
20230728,143900,3303555530,9890,9900,9900,9890,94
20230728,143800,3302625680,9910,9920,9920,9910,248
20230728,143700,3300167990,9920,9920,9920,9920,244
20230728,143600,3297747510,9910,9910,9910,9910,1
20230728,143500,3297737600,9920,9920,9920,9920,89
20230728,143400,3296854720,9920,9920,9920,9920,283
20230728,143300,3294047360,9920,9910,9920,9910,1101
20230728,143200,3283131440,9910,9920,9920,9910,763
20230728,143100,3275567480,9920,9920,9920,9920,448
20230728,143000,3271123320,9920,9910,9920,9910,961
20230728,142900,3261594740,9920,9920,9920,9920,2
20230728,142800,3261574900,9900,9920,9920,9900,2000
20230728,142700,3241760230,9930,9930,9930,9930,483
20230728,142600,3236964040,9930,9910,9930,9910,4905
20230728,142500,3188303410,9910,9900,9910,9900,3929
20230728,142400,3149372110,9900,9900,9900,9900,1
20230728,142300,3149362210,9880,9880,9880,9880,0
20230728,142200,3149362210,9880,9880,9880,9880,855
20230728,142100,3140914810,9880,9880,9880,9880,875
20230728,142000,3132269810,9910,9890,9910,9890,3313
20230728,141900,3099451850,9890,9890,9890,9890,4
20230728,141800,3099412290,9880,9880,9880,9880,250
20230728,141700,3096942290,9890,9870,9890,9870,245
20230728,141600,3094524040,9870,9880,9880,9860,1002
20230728,141500,3084641700,9880,9890,9890,9880,624
20230728,141400,3078475850,9890,9910,9910,9890,1158
20230728,141300,3067021090,9910,9910,9910,9910,267
20230728,141200,3064375120,9910,9910,9910,9910,61
20230728,141100,3063770610,9900,9900,9900,9900,390
20230728,141000,3059909610,9900,9900,9900,9900,9
20230728,140900,3059820510,9900,9900,9900,9900,100
20230728,140800,3058830510,9910,9910,9910,9910,2
20230728,140700,3058810690,9890,9890,9890,9890,1400
20230728,140600,3044964690,9910,9900,9910,9900,303
20230728,140500,3041962310,9900,9880,9900,9880,2019
20230728,140400,3021999420,9890,9890,9890,9890,1549
20230728,140300,3006679810,9890,9900,9900,9890,623
20230728,140200,3000513910,9900,9900,9900,9900,14
20230728,140100,3000375310,9900,9900,9900,9900,456
20230728,140000,2995860910,9900,9900,9900,9900,191
20230728,135900,2993970010,9900,9910,9910,9900,2423
20230728,135800,2969976680,9910,9910,9910,9910,32
20230728,135700,2969659560,9920,9900,9920,9900,10659
20230728,135600,2864135440,9910,9900,9910,9900,422
20230728,135500,2859954420,9900,9900,9900,9900,1209
20230728,135400,2847985320,9910,9910,9910,9910,1
20230728,135300,2847975410,9910,9910,9910,9910,100
20230728,135200,2846984410,9910,9910,9910,9910,690
20230728,135100,2840146510,9910,9910,9910,9910,5
20230728,135000,2840096960,9910,9910,9910,9910,5
20230728,134900,2840047410,9920,9920,9920,9920,0
20230728,134800,2840047410,9920,9920,9920,9920,21
20230728,134700,2839839090,9920,9920,9920,9920,0
20230728,134600,2839839090,9920,9920,9920,9920,0
20230728,134500,2839839090,9920,9920,9920,9920,5
20230728,134400,2839789490,9910,9910,9910,9910,1300
20230728,134300,2826906490,9900,9900,9900,9900,860
20230728,134200,2818392490,9900,9900,9900,9900,66
20230728,134100,2817739090,9880,9890,9890,9880,2773
20230728,134000,2790322210,9880,9880,9880,9880,226
20230728,133900,2788089330,9880,9880,9880,9880,906
20230728,133800,2779138050,9890,9890,9890,9890,224
20230728,133700,2776922690,9890,9890,9890,9880,864
20230728,133600,2768377770,9900,9900,9900,9900,0
20230728,133500,2768377770,9900,9890,9900,9890,8
20230728,133400,2768298640,9890,9900,9900,9890,752
20230728,133300,2760856570,9880,9880,9880,9880,75
20230728,133200,2760115570,9890,9910,9910,9890,1069
20230728,133100,2749540940,9930,9930,9930,9930,5
20230728,133000,2749491290,9910,9940,9940,9910,137
20230728,132900,2748132400,9950,9950,9950,9950,0
20230728,132800,2748132400,9950,9950,9950,9950,77
20230728,132700,2747366250,9950,9960,9960,9950,380
20230728,132600,2743581600,9960,9950,9960,9950,1044
20230728,132500,2733193540,9960,9920,9960,9920,2898
20230728,132400,2704362470,9920,9950,9950,9920,1827
20230728,132300,2686238540,9950,9870,9950,9870,16060
20230728,132200,2527112650,9870,9870,9870,9870,153
20230728,132100,2525602540,9870,9860,9870,9860,1504
20230728,132000,2510764140,9860,9870,9870,9860,4395
20230728,131900,2467429410,9860,9870,9870,9860,710
20230728,131800,2460421810,9860,9860,9860,9860,192
20230728,131700,2458528690,9840,9840,9840,9840,0
20230728,131600,2458528690,9840,9820,9840,9820,24
20230728,131500,2458292830,9820,9790,9870,9790,19
20230728,131400,2458106200,9790,9850,9850,9790,3842
20230728,131300,2420339140,9850,9840,9850,9840,414
20230728,131200,2416261340,9840,9840,9840,9840,102
20230728,131100,2415257660,9840,9840,9840,9840,0
20230728,131000,2415257660,9840,9850,9870,9840,5909
20230728,130900,2357008310,9840,9790,9840,9790,4389
20230728,130800,2313945360,9790,9790,9790,9790,101
20230728,130700,2312956570,9800,9800,9800,9800,0
20230728,130600,2312956570,9800,9800,9800,9800,0
20230728,130500,2312956570,9800,9800,9800,9800,0
20230728,130400,2312956570,9800,9800,9800,9800,1
20230728,130300,2312946770,9790,9790,9790,9790,0
20230728,130200,2312946770,9790,9790,9790,9790,0
20230728,130100,2312946770,9790,9790,9790,9790,100
20230728,130000,2311967770,9790,9790,9790,9790,2
20230728,125900,2311948190,9770,9770,9770,9770,1
20230728,125800,2311938420,9780,9780,9780,9780,0
20230728,125700,2311938420,9780,9780,9780,9780,572
20230728,125600,2306344260,9790,9790,9790,9790,1
20230728,125500,2306334470,9780,9780,9780,9780,4
20230728,125400,2306295350,9800,9800,9800,9800,1
20230728,125300,2306285550,9790,9800,9800,9790,121
20230728,125200,2305100770,9800,9780,9800,9780,364
20230728,125100,2301534120,9800,9800,9800,9800,0
20230728,125000,2301534120,9800,9750,9810,9750,730
20230728,124900,2294407900,9760,9750,9760,9750,431
20230728,124800,2290201990,9760,9750,9760,9750,93
20230728,124700,2289295030,9750,9740,9750,9730,1631
20230728,124600,2273414390,9730,9730,9740,9720,322
20230728,124500,2270280790,9720,9720,9720,9720,349
20230728,124400,2266888510,9720,9720,9720,9710,169
20230728,124300,2265245870,9720,9740,9740,9700,2481
20230728,124200,2241101240,9740,9750,9750,9740,2375
20230728,124100,2217968690,9740,9750,9750,9740,593
20230728,124000,2212187720,9760,9790,9790,9760,2374
20230728,123900,2189001970,9790,9770,9790,9770,4200
20230728,123800,2147926070,9780,9820,9820,9780,1915
20230728,123700,2129177100,9800,9820,9820,9800,429
20230728,123600,2124972880,9800,9800,9800,9800,200
20230728,123500,2123012880,9800,9800,9800,9800,0
20230728,123400,2123012880,9800,9820,9820,9800,3087
20230728,123300,2092751900,9820,9820,9820,9820,1150
20230728,123200,2081458900,9860,9860,9860,9860,0
20230728,123100,2081458900,9860,9860,9860,9860,21
20230728,123000,2081251840,9830,9830,9830,9830,519
20230728,122900,2076150070,9860,9830,9860,9830,126
20230728,122800,2074911360,9830,9840,9840,9830,1090
20230728,122700,2064186660,9850,9850,9850,9850,500
20230728,122600,2059261660,9870,9870,9870,9870,0
20230728,122500,2059261660,9870,9870,9870,9870,1
20230728,122400,2059251790,9860,9860,9860,9860,4
20230728,122300,2059212350,9850,9850,9850,9850,150
20230728,122200,2057734850,9850,9850,9850,9850,0
20230728,122100,2057734850,9850,9850,9850,9850,0
20230728,122000,2057734850,9850,9850,9850,9850,0
20230728,121900,2057734850,9850,9850,9850,9850,49
20230728,121800,2057252200,9850,9850,9850,9850,387
20230728,121700,2053440250,9860,9860,9860,9860,1
20230728,121600,2053430390,9860,9860,9860,9860,1017
20230728,121500,2043402770,9870,9870,9870,9870,0
20230728,121400,2043402770,9870,9860,9870,9860,45
20230728,121300,2042959060,9860,9850,9860,9850,2
20230728,121200,2042939350,9850,9850,9850,9850,36
20230728,121100,2042584750,9870,9870,9870,9870,0
20230728,121000,2042584750,9870,9870,9870,9870,0
20230728,120900,2042584750,9870,9850,9870,9850,20
20230728,120800,2042387730,9870,9870,9890,9870,6
20230728,120700,2042328470,9890,9890,9890,9890,0
20230728,120600,2042328470,9890,9870,9890,9870,2
20230728,120500,2042308710,9890,9850,9890,9850,213
20230728,120400,2040206510,9890,9890,9890,9890,0
20230728,120300,2040206510,9890,9850,9890,9850,2
20230728,120200,2040186770,9890,9850,9890,9850,3
20230728,120100,2040157180,9890,9890,9890,9890,1
20230728,120000,2040147290,9850,9810,9890,9810,547
20230728,115900,2034776770,9800,9820,9860,9800,2222
20230728,115800,2012956710,9860,9860,9860,9860,4168
20230728,115700,1971860230,9890,9860,9890,9860,101
20230728,115600,1970864340,9870,9870,9870,9870,319
20230728,115500,1967715810,9890,9880,9890,9870,85
20230728,115400,1966876020,9880,9880,9880,9880,311
20230728,115300,1963803340,9900,9900,9900,9900,0
20230728,115200,1963803340,9900,9900,9900,9900,0
20230728,115100,1963803340,9900,9900,9900,9900,0
20230728,115000,1963803340,9900,9900,9900,9900,10
20230728,114900,1963704340,9900,9900,9900,9900,0
20230728,114800,1963704340,9900,9900,9900,9900,10
20230728,114700,1963605340,9900,9890,9900,9890,59
20230728,114600,1963021250,9900,9900,9900,9900,460
20230728,114500,1958467250,9900,9900,9900,9900,1
20230728,114400,1958457350,9900,9900,9900,9900,2
20230728,114300,1958437550,9870,9870,9870,9870,54
20230728,114200,1957904570,9910,9920,9920,9910,157
20230728,114100,1956347910,9920,9920,9920,9910,107
20230728,114000,1955287420,9900,9890,9900,9890,1282
20230728,113900,1942597870,9890,9860,9890,9860,1323
20230728,113800,1929546380,9850,9850,9850,9850,47
20230728,113700,1929083430,9860,9860,9860,9860,537
20230728,113600,1923788610,9880,9880,9880,9880,0
20230728,113500,1923788610,9880,9890,9890,9800,608
20230728,113400,1917824130,9900,9900,9900,9900,4
20230728,113300,1917784530,9920,9920,9920,9920,0
20230728,113200,1917784530,9920,9920,9920,9920,0
20230728,113100,1917784530,9920,9920,9920,9920,0
20230728,113000,1917784530,9920,9900,9920,9900,1660
20230728,112900,1901350330,9920,9920,9920,9920,21
20230728,112800,1901142010,9930,9910,9930,9910,723
20230728,112700,1893975060,9900,9900,9910,9900,219
20230728,112600,1891806950,9900,9900,9900,9890,32
20230728,112500,1891490350,9910,9890,9910,9890,4
20230728,112400,1891450770,9910,9900,9910,9890,1167
20230728,112300,1879895690,9910,9910,9910,9910,31
20230728,112200,1879588480,9930,9930,9930,9930,0
20230728,112100,1879588480,9930,9930,9930,9920,511
20230728,112000,1874515250,9930,9920,9930,9920,621
20230728,111900,1868348980,9920,9900,9920,9900,260
20230728,111800,1865774960,9900,9920,9920,9900,3373
20230728,111700,1832367810,9920,9910,9920,9910,181
20230728,111600,1830574090,9910,9900,9910,9900,1704
20230728,111500,1813699120,9900,9900,9900,9900,650
20230728,111400,1807264120,9900,9890,9900,9880,1425
20230728,111300,1793158380,9880,9890,9890,9880,600
20230728,111200,1787225380,9890,9890,9890,9890,1
20230728,111100,1787215490,9900,9900,9900,9900,7
20230728,111000,1787146190,9900,9880,9900,9850,4434
20230728,110900,1743344940,9890,9790,9890,9780,15760
20230728,110800,1588149080,9790,9790,9790,9790,82
20230728,110700,1587346300,9790,9770,9790,9770,1223
20230728,110600,1575393130,9790,9790,9790,9790,1
20230728,110500,1575383340,9780,9780,9780,9780,500
20230728,110400,1570493340,9780,9780,9780,9780,510
20230728,110300,1565505540,9790,9790,9790,9790,0
20230728,110200,1565505540,9790,9790,9790,9790,66
20230728,110100,1564859400,9800,9800,9800,9800,356
20230728,110000,1561370600,9800,9800,9800,9800,30
20230728,105900,1561076600,9810,9810,9810,9810,100
20230728,105800,1560095600,9810,9790,9810,9790,2
20230728,105700,1560076000,9810,9810,9810,9790,12
20230728,105600,1559958480,9790,9820,9820,9770,19
20230728,105500,1559772610,9780,9780,9780,9780,766
20230728,105400,1552281130,9820,9790,9820,9790,111
20230728,105300,1551192310,9790,9790,9790,9790,90
20230728,105200,1550311210,9790,9820,9820,9790,615
20230728,105100,1544290330,9780,9790,9830,9780,2003
20230728,105000,1524683080,9830,9800,9830,9800,1390
20230728,104900,1511050370,9800,9780,9800,9780,20
20230728,104800,1510854750,9800,9800,9800,9800,0
20230728,104700,1510854750,9800,9790,9800,9790,496
20230728,104600,1505997580,9790,9790,9790,9790,298
20230728,104500,1503080160,9790,9790,9790,9790,0
20230728,104400,1503080160,9790,9790,9790,9790,6
20230728,104300,1503021420,9790,9770,9790,9770,104
20230728,104200,1502003620,9800,9780,9800,9760,957
20230728,104100,1492660150,9760,9780,9780,9760,1500
20230728,104000,1478002150,9790,9790,9800,9790,250
20230728,103900,1475554640,9800,9800,9800,9800,0
20230728,103800,1475554640,9800,9800,9800,9800,407
20230728,103700,1471566040,9810,9820,9820,9810,249
20230728,103600,1469122580,9820,9800,9820,9790,1990
20230728,103500,1449606620,9820,9820,9820,9820,1
20230728,103400,1449596800,9820,9820,9820,9820,0
20230728,103300,1449596800,9820,9820,9820,9820,285
20230728,103200,1446798100,9820,9820,9830,9800,1546
20230728,103100,1431631110,9820,9810,9830,9810,108
20230728,103000,1430570280,9840,9830,9840,9800,1248
20230728,102900,1418322930,9830,9820,9840,9820,469
20230728,102800,1413714970,9820,9810,9820,9810,249
20230728,102700,1411270950,9810,9810,9820,9810,2762
20230728,102600,1384153280,9810,9780,9810,9760,412
20230728,102500,1380127440,9760,9800,9800,9750,1356
20230728,102400,1366894510,9800,9800,9810,9800,25
20230728,102300,1366649500,9800,9800,9810,9800,193
20230728,102200,1364757170,9800,9820,9820,9800,40
20230728,102100,1364365070,9820,9850,9870,9820,2166
20230728,102000,1343034180,9840,9840,9850,9830,2211
20230728,101900,1321267070,9830,9790,9830,9790,3798
20230728,101800,1283964250,9820,9790,9820,9790,1656
20230728,101700,1267704910,9810,9790,9820,9790,110
20230728,101600,1266625870,9790,9790,9810,9790,115
20230728,101500,1265499780,9820,9820,9820,9770,11
20230728,101400,1265392110,9760,9810,9820,9760,1160
20230728,101300,1254055360,9820,9810,9820,9800,1120
20230728,101200,1243060610,9800,9780,9800,9780,682
20230728,101100,1236377250,9780,9740,9780,9740,2646
20230728,101000,1210562020,9730,9670,9730,9670,2327
20230728,100900,1187943470,9720,9690,9720,9690,2
20230728,100800,1187924060,9720,9700,9730,9670,388
20230728,100700,1184162090,9740,9720,9740,9720,768
20230728,100600,1176696450,9670,9710,9760,9670,719
20230728,100500,1169731270,9660,9710,9790,9610,2146
20230728,100400,1148981000,9740,9780,9820,9740,556
20230728,100300,1143553190,9820,9820,9820,9760,1645
20230728,100200,1127424150,9750,9810,9870,9750,1721
20230728,100100,1110547330,9860,9750,9890,9750,5770
20230728,100000,1053955540,9750,9690,9750,9690,3839
20230728,095900,1016642490,9700,9710,9710,9700,2593
20230728,095800,991469460,9710,9670,9710,9660,6229
20230728,095700,931083780,9650,9620,9660,9620,4252
20230728,095600,890086800,9620,9610,9620,9600,638
20230728,095500,883960610,9610,9570,9610,9570,627
20230728,095400,877946580,9560,9580,9590,9560,803
20230728,095300,870264200,9580,9630,9630,9560,142
20230728,095200,868899750,9620,9580,9620,9580,4298
20230728,095100,827629780,9590,9590,9600,9550,3750
20230728,095000,791696380,9590,9550,9590,9550,1531
20230728,094900,777034910,9550,9510,9550,9510,1044
20230728,094800,767102450,9500,9420,9500,9420,6787
20230728,094700,702845760,9420,9420,9420,9420,100
20230728,094600,701903760,9430,9430,9430,9430,1
20230728,094500,701894330,9430,9400,9430,9400,1571
20230728,094400,687093770,9410,9410,9410,9400,53
20230728,094300,686595140,9420,9410,9420,9410,225
20230728,094200,684477340,9420,9400,9420,9400,1073
20230728,094100,674371610,9420,9380,9420,9370,1101
20230728,094000,664032020,9390,9410,9430,9390,165
20230728,093900,662481530,9430,9390,9430,9380,11106
20230728,093800,558079480,9400,9380,9400,9380,2449
20230728,093700,535085370,9380,9350,9380,9350,2785
20230728,093600,508996740,9350,9330,9350,9330,4371
20230728,093500,468139890,9340,9310,9340,9310,332
20230728,093400,465047090,9300,9280,9300,9250,4955
20230728,093300,419012820,9280,9280,9280,9280,85
20230728,093200,418224020,9270,9260,9270,9260,1458
20230728,093100,404714860,9250,9250,9250,9250,1814
20230728,093000,387935360,9250,9250,9250,9250,0
20230728,092900,387935360,9250,9230,9250,9230,1654
20230728,092800,372668880,9240,9240,9240,9240,11
20230728,092700,372567240,9240,9240,9240,9220,2003
20230728,092600,354083540,9260,9250,9260,9250,123
20230728,092500,352945780,9250,9240,9250,9240,1095
20230728,092400,342827080,9240,9240,9240,9240,8
20230728,092300,342753160,9230,9230,9230,9230,65
20230728,092200,342153210,9240,9210,9240,9190,1147
20230728,092100,331587520,9190,9180,9210,9180,1750
20230728,092000,315516080,9200,9210,9210,9200,108
20230728,091900,314522430,9180,9210,9210,9180,2675
20230728,091800,289938300,9210,9210,9210,9210,196
20230728,091700,288133140,9210,9210,9250,9210,2663
20230728,091600,263606670,9210,9240,9240,9210,2050
20230728,091500,244715700,9270,9280,9280,9270,87
20230728,091400,243908910,9280,9270,9280,9240,1372
20230728,091300,231227080,9280,9270,9280,9270,500
20230728,091200,226591980,9280,9260,9280,9260,1059
20230728,091100,216783110,9270,9260,9270,9260,92
20230728,091000,215931180,9270,9310,9310,9160,5227
20230728,090900,167911840,9310,9350,9360,9310,2300
20230728,090800,146428830,9360,9360,9360,9360,292
20230728,090700,143695710,9350,9230,9350,9230,3634
20230728,090600,109966840,9200,9170,9200,9170,2004
20230728,090500,91562600,9150,9150,9150,9140,2801
20230728,090400,65934460,9150,9180,9180,9150,3181
20230728,090300,36809470,9180,9180,9180,9180,393
20230728,090200,33201730,9160,9100,9160,9100,1360
20230728,090100,20774760,9100,9100,9100,9100,100
20230728,090000,19864760,9120,9160,9160,9100,2175