KissMeData/214420/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201300,860756350,4380,4380,4380,4380,1850
20230728,201200,860756350,4380,4380,4380,4380,0
20230728,201100,860756350,4380,4380,4380,4380,0
20230728,201000,860756350,4380,4380,4380,4380,0
20230728,200900,860756350,4380,4380,4380,4380,0
20230728,200800,860756350,4380,4380,4380,4380,0
20230728,200700,860756350,4380,4380,4380,4380,0
20230728,200600,860756350,4380,4380,4380,4380,0
20230728,200500,860756350,4380,4380,4380,4380,0
20230728,200400,860756350,4380,4380,4380,4380,0
20230728,200300,860756350,4380,4380,4380,4380,0
20230728,200200,860756350,4380,4380,4380,4380,0
20230728,200100,860756350,4380,4380,4380,4380,0
20230728,200000,860756350,4380,4380,4380,4380,0
20230728,195900,860756350,4380,4380,4380,4380,0
20230728,195800,860756350,4380,4380,4380,4380,0
20230728,195700,860756350,4380,4380,4380,4380,0
20230728,195600,860756350,4380,4380,4380,4380,0
20230728,195500,860756350,4380,4380,4380,4380,0
20230728,195400,860756350,4380,4380,4380,4380,0
20230728,195300,860756350,4380,4380,4380,4380,0
20230728,195200,860756350,4380,4380,4380,4380,0
20230728,195100,860756350,4380,4380,4380,4380,0
20230728,195000,860756350,4380,4380,4380,4380,0
20230728,194900,860756350,4380,4380,4380,4380,0
20230728,194800,860756350,4380,4380,4380,4380,0
20230728,194700,860756350,4380,4380,4380,4380,0
20230728,194600,860756350,4380,4380,4380,4380,0
20230728,194500,860756350,4380,4380,4380,4380,0
20230728,194400,860756350,4380,4380,4380,4380,0
20230728,194300,860756350,4380,4380,4380,4380,1850
20230728,194200,860756350,4380,4380,4380,4380,0
20230728,194100,860756350,4380,4380,4380,4380,0
20230728,194000,860756350,4380,4380,4380,4380,0
20230728,193900,860756350,4380,4380,4380,4380,0
20230728,193800,860756350,4380,4380,4380,4380,0
20230728,193700,860756350,4380,4380,4380,4380,0
20230728,193600,860756350,4380,4380,4380,4380,0
20230728,193500,860756350,4380,4380,4380,4380,0
20230728,193400,860756350,4380,4380,4380,4380,0
20230728,193300,860756350,4380,4380,4380,4380,0
20230728,193200,860756350,4380,4380,4380,4380,0
20230728,193100,860756350,4380,4380,4380,4380,0
20230728,193000,860756350,4380,4380,4380,4380,0
20230728,192900,860756350,4380,4380,4380,4380,0
20230728,192800,860756350,4380,4380,4380,4380,0
20230728,192700,860756350,4380,4380,4380,4380,0
20230728,192600,860756350,4380,4380,4380,4380,0
20230728,192500,860756350,4380,4380,4380,4380,0
20230728,192400,860756350,4380,4380,4380,4380,0
20230728,192300,860756350,4380,4380,4380,4380,0
20230728,192200,860756350,4380,4380,4380,4380,0
20230728,192100,860756350,4380,4380,4380,4380,0
20230728,192000,860756350,4380,4380,4380,4380,0
20230728,191900,860756350,4380,4380,4380,4380,0
20230728,191800,860756350,4380,4380,4380,4380,0
20230728,191700,860756350,4380,4380,4380,4380,0
20230728,191600,860756350,4380,4380,4380,4380,0
20230728,191500,860756350,4380,4380,4380,4380,0
20230728,191400,860756350,4380,4380,4380,4380,0
20230728,191300,860756350,4380,4380,4380,4380,1850
20230728,191200,860756350,4380,4380,4380,4380,0
20230728,191100,860756350,4380,4380,4380,4380,0
20230728,191000,860756350,4380,4380,4380,4380,0
20230728,190900,860756350,4380,4380,4380,4380,0
20230728,190800,860756350,4380,4380,4380,4380,0
20230728,190700,860756350,4380,4380,4380,4380,0
20230728,190600,860756350,4380,4380,4380,4380,0
20230728,190500,860756350,4380,4380,4380,4380,0
20230728,190400,860756350,4380,4380,4380,4380,0
20230728,190300,860756350,4380,4380,4380,4380,0
20230728,190200,860756350,4380,4380,4380,4380,0
20230728,190100,860756350,4380,4380,4380,4380,0
20230728,190000,860756350,4380,4380,4380,4380,0
20230728,185900,860756350,4380,4380,4380,4380,0
20230728,185800,860756350,4380,4380,4380,4380,0
20230728,185700,860756350,4380,4380,4380,4380,0
20230728,185600,860756350,4380,4380,4380,4380,0
20230728,185500,860756350,4380,4380,4380,4380,0
20230728,185400,860756350,4380,4380,4380,4380,0
20230728,185300,860756350,4380,4380,4380,4380,0
20230728,185200,860756350,4380,4380,4380,4380,0
20230728,185100,860756350,4380,4380,4380,4380,0
20230728,185000,860756350,4380,4380,4380,4380,0
20230728,184900,860756350,4380,4380,4380,4380,0
20230728,184800,860756350,4380,4380,4380,4380,0
20230728,184700,860756350,4380,4380,4380,4380,0
20230728,184600,860756350,4380,4380,4380,4380,0
20230728,184500,860756350,4380,4380,4380,4380,0
20230728,184400,860756350,4380,4380,4380,4380,0
20230728,184300,860756350,4380,4380,4380,4380,1850
20230728,184200,860756350,4380,4380,4380,4380,0
20230728,184100,860756350,4380,4380,4380,4380,0
20230728,184000,860756350,4380,4380,4380,4380,0
20230728,183900,860756350,4380,4380,4380,4380,0
20230728,183800,860756350,4380,4380,4380,4380,0
20230728,183700,860756350,4380,4380,4380,4380,0
20230728,183600,860756350,4380,4380,4380,4380,0
20230728,183500,860756350,4380,4380,4380,4380,0
20230728,183400,860756350,4380,4380,4380,4380,0
20230728,183300,860756350,4380,4380,4380,4380,0
20230728,183200,860756350,4380,4380,4380,4380,0
20230728,183100,860756350,4380,4380,4380,4380,0
20230728,183000,860756350,4380,4380,4380,4380,0
20230728,182900,860756350,4380,4380,4380,4380,0
20230728,182800,860756350,4380,4380,4380,4380,0
20230728,182700,860756350,4380,4380,4380,4380,0
20230728,182600,860756350,4380,4380,4380,4380,0
20230728,182500,860756350,4380,4380,4380,4380,0
20230728,182400,860756350,4380,4380,4380,4380,0
20230728,182300,860756350,4380,4380,4380,4380,0
20230728,182200,860756350,4380,4380,4380,4380,0
20230728,182100,860756350,4380,4380,4380,4380,0
20230728,182000,860756350,4380,4380,4380,4380,0
20230728,181900,860756350,4380,4380,4380,4380,0
20230728,181800,860756350,4380,4380,4380,4380,0
20230728,181700,860756350,4380,4380,4380,4380,0
20230728,181600,860756350,4380,4380,4380,4380,0
20230728,181500,860756350,4380,4380,4380,4380,0
20230728,181400,860756350,4380,4380,4380,4380,0
20230728,181300,860756350,4380,4380,4380,4380,1850
20230728,181200,860756350,4380,4380,4380,4380,0
20230728,181100,860756350,4380,4380,4380,4380,0
20230728,181000,860756350,4380,4380,4380,4380,0
20230728,180900,860756350,4380,4380,4380,4380,0
20230728,180800,860756350,4380,4380,4380,4380,0
20230728,180700,860756350,4380,4380,4380,4380,0
20230728,180600,860756350,4380,4380,4380,4380,0
20230728,180500,860756350,4380,4380,4380,4380,0
20230728,180400,860756350,4380,4380,4380,4380,0
20230728,180300,860756350,4380,4380,4380,4380,0
20230728,180200,860756350,4380,4380,4380,4380,0
20230728,180100,860756350,4380,4380,4380,4380,0
20230728,180000,860756350,4380,4380,4380,4380,0
20230728,175900,860756350,4380,4380,4380,4380,0
20230728,175800,860756350,4380,4380,4380,4380,0
20230728,175700,860756350,4380,4380,4380,4380,0
20230728,175600,860756350,4380,4380,4380,4380,0
20230728,175500,860756350,4380,4380,4380,4380,0
20230728,175400,860756350,4380,4380,4380,4380,0
20230728,175300,860756350,4380,4380,4380,4380,0
20230728,175200,860756350,4380,4380,4380,4380,0
20230728,175100,860756350,4380,4380,4380,4380,0
20230728,175000,860756350,4380,4380,4380,4380,0
20230728,174900,860756350,4380,4380,4380,4380,0
20230728,174800,860756350,4380,4380,4380,4380,0
20230728,174700,860756350,4380,4380,4380,4380,0
20230728,174600,860756350,4380,4380,4380,4380,0
20230728,174500,860756350,4380,4380,4380,4380,0
20230728,174400,860756350,4380,4380,4380,4380,0
20230728,174300,860756350,4380,4380,4380,4380,1850
20230728,174200,860756350,4380,4380,4380,4380,0
20230728,174100,860756350,4380,4380,4380,4380,0
20230728,174000,860756350,4380,4380,4380,4380,0
20230728,173900,860756350,4380,4380,4380,4380,0
20230728,173800,860756350,4380,4380,4380,4380,0
20230728,173700,860756350,4380,4380,4380,4380,0
20230728,173600,860756350,4380,4380,4380,4380,0
20230728,173500,860756350,4380,4380,4380,4380,0
20230728,173400,860756350,4380,4380,4380,4380,0
20230728,173300,860756350,4380,4380,4380,4380,0
20230728,173200,860756350,4380,4380,4380,4380,0
20230728,173100,860756350,4380,4380,4380,4380,0
20230728,173000,860756350,4380,4380,4380,4380,0
20230728,172900,860756350,4380,4380,4380,4380,0
20230728,172800,860756350,4380,4380,4380,4380,0
20230728,172700,860756350,4380,4380,4380,4380,0
20230728,172600,860756350,4380,4380,4380,4380,0
20230728,172500,860756350,4380,4380,4380,4380,0
20230728,172400,860756350,4380,4380,4380,4380,0
20230728,172300,860756350,4380,4380,4380,4380,0
20230728,172200,860756350,4380,4380,4380,4380,0
20230728,172100,860756350,4380,4380,4380,4380,0
20230728,172000,860756350,4380,4380,4380,4380,0
20230728,171900,860756350,4380,4380,4380,4380,0
20230728,171800,860756350,4380,4380,4380,4380,0
20230728,171700,860756350,4380,4380,4380,4380,0
20230728,171600,860756350,4380,4380,4380,4380,0
20230728,171500,860756350,4380,4380,4380,4380,0
20230728,171400,860756350,4380,4380,4380,4380,0
20230728,171300,860756350,4380,4380,4380,4380,1850
20230728,171200,860756350,4380,4380,4380,4380,0
20230728,171100,860756350,4380,4380,4380,4380,0
20230728,171000,860756350,4380,4380,4380,4380,0
20230728,170900,860756350,4380,4380,4380,4380,0
20230728,170800,860756350,4380,4380,4380,4380,0
20230728,170700,860756350,4380,4380,4380,4380,0
20230728,170600,860756350,4380,4380,4380,4380,0
20230728,170500,860756350,4380,4380,4380,4380,0
20230728,170400,860756350,4380,4380,4380,4380,0
20230728,170300,860756350,4380,4380,4380,4380,0
20230728,170200,860756350,4380,4380,4380,4380,0
20230728,170100,860756350,4380,4380,4380,4380,0
20230728,170000,860756350,4380,4380,4380,4380,0
20230728,165900,860756350,4380,4380,4380,4380,0
20230728,165800,860756350,4380,4380,4380,4380,0
20230728,165700,860756350,4380,4380,4380,4380,0
20230728,165600,860756350,4380,4380,4380,4380,0
20230728,165500,860756350,4380,4380,4380,4380,0
20230728,165400,860756350,4380,4380,4380,4380,0
20230728,165300,860756350,4380,4380,4380,4380,0
20230728,165200,860756350,4380,4380,4380,4380,0
20230728,165100,860756350,4380,4380,4380,4380,0
20230728,165000,860756350,4380,4380,4380,4380,0
20230728,164900,860756350,4380,4380,4380,4380,0
20230728,164800,860756350,4380,4380,4380,4380,0
20230728,164700,860756350,4380,4380,4380,4380,0
20230728,164600,860756350,4380,4380,4380,4380,0
20230728,164500,860756350,4380,4380,4380,4380,0
20230728,164400,860756350,4380,4380,4380,4380,0
20230728,164300,860756350,4380,4380,4380,4380,1850
20230728,164200,860756350,4380,4380,4380,4380,0
20230728,164100,860756350,4380,4380,4380,4380,0
20230728,164000,860756350,4380,4380,4380,4380,0
20230728,163900,860756350,4380,4380,4380,4380,0
20230728,163800,860756350,4380,4380,4380,4380,0
20230728,163700,860756350,4380,4380,4380,4380,0
20230728,163600,860756350,4380,4380,4380,4380,0
20230728,163500,860756350,4380,4380,4380,4380,0
20230728,163400,860756350,4380,4380,4380,4380,0
20230728,163300,860756350,4380,4380,4380,4380,0
20230728,163200,860756350,4380,4380,4380,4380,0
20230728,163100,860756350,4380,4380,4380,4380,0
20230728,163000,860756350,4380,4380,4380,4380,0
20230728,162900,860756350,4380,4380,4380,4380,0
20230728,162800,860756350,4380,4380,4380,4380,0
20230728,162700,860756350,4380,4380,4380,4380,0
20230728,162600,860756350,4380,4380,4380,4380,0
20230728,162500,860756350,4380,4380,4380,4380,0
20230728,162400,860756350,4380,4380,4380,4380,0
20230728,162300,860756350,4380,4380,4380,4380,0
20230728,162200,860756350,4380,4380,4380,4380,0
20230728,162100,860756350,4380,4380,4380,4380,0
20230728,162000,860756350,4380,4380,4380,4380,0
20230728,161900,860756350,4380,4380,4380,4380,0
20230728,161800,860756350,4380,4380,4380,4380,0
20230728,161700,860756350,4380,4380,4380,4380,0
20230728,161600,860756350,4380,4380,4380,4380,0
20230728,161500,860756350,4380,4380,4380,4380,0
20230728,161400,860756350,4380,4380,4380,4380,0
20230728,161300,860756350,4380,4380,4380,4380,1850
20230728,161200,860756350,4380,4380,4380,4380,0
20230728,161100,860756350,4380,4380,4380,4380,0
20230728,161000,860756350,4380,4380,4380,4380,0
20230728,160900,860756350,4380,4380,4380,4380,0
20230728,160800,860756350,4380,4380,4380,4380,0
20230728,160700,860756350,4380,4380,4380,4380,0
20230728,160600,860756350,4380,4380,4380,4380,0
20230728,160500,860756350,4380,4380,4380,4380,0
20230728,160400,860756350,4380,4380,4380,4380,0
20230728,160300,860756350,4380,4380,4380,4380,0
20230728,160200,860756350,4380,4380,4380,4380,0
20230728,160100,860756350,4380,4380,4380,4380,0
20230728,160000,860756350,4380,4380,4380,4380,0
20230728,155900,860756350,4380,4380,4380,4380,0
20230728,155800,860756350,4380,4380,4380,4380,0
20230728,155700,860756350,4380,4380,4380,4380,0
20230728,155600,860756350,4380,4380,4380,4380,0
20230728,155500,860756350,4380,4380,4380,4380,0
20230728,155400,860756350,4380,4380,4380,4380,0
20230728,155300,860756350,4380,4380,4380,4380,0
20230728,155200,860756350,4380,4380,4380,4380,0
20230728,155100,860756350,4380,4380,4380,4380,0
20230728,155000,860756350,4380,4380,4380,4380,0
20230728,154900,860756350,4380,4380,4380,4380,0
20230728,154800,860756350,4380,4380,4380,4380,0
20230728,154700,860756350,4380,4380,4380,4380,0
20230728,154600,860756350,4380,4380,4380,4380,0
20230728,154500,860756350,4380,4380,4380,4380,0
20230728,154400,860756350,4380,4380,4380,4380,0
20230728,154300,860756350,4380,4380,4380,4380,1850
20230728,154200,860756350,4380,4380,4380,4380,0
20230728,154100,860756350,4380,4380,4380,4380,0
20230728,154000,860756350,4380,4380,4380,4380,0
20230728,153900,860756350,4380,4380,4380,4380,0
20230728,153800,860756350,4380,4380,4380,4380,0
20230728,153700,860756350,4380,4380,4380,4380,0
20230728,153600,860756350,4380,4380,4380,4380,0
20230728,153500,860756350,4380,4380,4380,4380,0
20230728,153400,860756350,4380,4380,4380,4380,0
20230728,153300,860756350,4380,4380,4380,4380,0
20230728,153200,860756350,4380,4380,4380,4380,0
20230728,153100,860756350,4380,4380,4380,4380,0
20230728,153000,860756350,4380,4380,4380,4380,1850
20230728,152900,852653350,4355,4355,4355,4355,0
20230728,152800,852653350,4355,4355,4355,4355,0
20230728,152700,852653350,4355,4355,4355,4355,0
20230728,152600,852653350,4355,4355,4355,4355,0
20230728,152500,852653350,4355,4355,4355,4355,0
20230728,152400,852653350,4355,4355,4355,4355,0
20230728,152300,852653350,4355,4355,4355,4355,0
20230728,152200,852653350,4355,4355,4355,4355,0
20230728,152100,852653350,4355,4355,4355,4355,0
20230728,152000,852653350,4355,4355,4355,4355,0
20230728,151900,852653350,4355,4360,4365,4355,540
20230728,151800,850299660,4360,4370,4370,4360,162
20230728,151700,849592395,4370,4375,4375,4370,130
20230728,151600,849024100,4375,4375,4375,4375,278
20230728,151500,847807850,4375,4375,4380,4375,431
20230728,151400,845920270,4380,4380,4380,4380,10
20230728,151300,845876470,4380,4360,4380,4360,1730
20230728,151200,838313670,4350,4365,4365,4350,950
20230728,151100,834180020,4360,4380,4380,4360,4115
20230728,151000,816209190,4380,4380,4380,4380,79
20230728,150900,815863170,4375,4380,4380,4375,220
20230728,150800,814900470,4380,4370,4380,4370,943
20230728,150700,810777685,4370,4365,4370,4365,84
20230728,150600,810410800,4360,4360,4360,4360,1992
20230728,150500,801725680,4360,4360,4360,4355,343
20230728,150400,800230320,4360,4355,4360,4355,714
20230728,150300,797120655,4355,4360,4360,4355,194
20230728,150200,796274965,4355,4360,4360,4355,41
20230728,150100,796096210,4360,4360,4360,4360,40
20230728,150000,795921810,4360,4360,4360,4360,79
20230728,145900,795577370,4360,4360,4360,4360,642
20230728,145800,792778250,4360,4360,4360,4360,79
20230728,145700,792433810,4360,4365,4365,4360,827
20230728,145600,788827845,4365,4365,4365,4365,39
20230728,145500,788657610,4365,4365,4365,4365,0
20230728,145400,788657610,4365,4370,4370,4365,439
20230728,145300,786739375,4370,4370,4370,4370,40
20230728,145200,786564575,4370,4370,4370,4370,10
20230728,145100,786520875,4370,4370,4370,4370,5
20230728,145000,786499025,4365,4360,4365,4360,1101
20230728,144900,781693660,4360,4360,4360,4360,0
20230728,144800,781693660,4360,4360,4360,4360,0
20230728,144700,781693660,4360,4345,4360,4345,3000
20230728,144600,768615195,4345,4345,4345,4345,99
20230728,144500,768185040,4340,4340,4340,4340,23
20230728,144400,768085220,4340,4340,4340,4340,0
20230728,144300,768085220,4340,4340,4340,4340,0
20230728,144200,768085220,4340,4340,4340,4340,22
20230728,144100,767989740,4340,4340,4340,4340,19
20230728,144000,767907280,4340,4340,4340,4340,0
20230728,143900,767907280,4340,4340,4340,4340,275
20230728,143800,766713780,4340,4340,4340,4340,1
20230728,143700,766709440,4340,4340,4340,4340,0
20230728,143600,766709440,4340,4340,4340,4340,0
20230728,143500,766709440,4340,4340,4345,4335,346
20230728,143400,765209190,4350,4350,4350,4350,0
20230728,143300,765209190,4350,4350,4350,4350,0
20230728,143200,765209190,4350,4350,4350,4350,0
20230728,143100,765209190,4350,4350,4350,4350,0
20230728,143000,765209190,4350,4350,4350,4350,1
20230728,142900,765204840,4350,4350,4350,4350,1619
20230728,142800,758162190,4350,4355,4355,4350,294
20230728,142700,756882205,4355,4350,4355,4350,65
20230728,142600,756599250,4360,4360,4360,4360,0
20230728,142500,756599250,4360,4355,4360,4350,1790
20230728,142400,748803375,4355,4355,4355,4355,10
20230728,142300,748759825,4350,4350,4350,4350,0
20230728,142200,748759825,4350,4350,4350,4350,270
20230728,142100,747585325,4350,4350,4350,4350,0
20230728,142000,747585325,4350,4350,4350,4350,0
20230728,141900,747585325,4350,4360,4360,4350,2103
20230728,141800,738435915,4360,4360,4360,4360,78
20230728,141700,738095835,4360,4360,4360,4360,60
20230728,141600,737834235,4360,4360,4360,4360,0
20230728,141500,737834235,4360,4350,4360,4350,976
20230728,141400,733588435,4360,4360,4360,4360,132
20230728,141300,733012915,4360,4360,4360,4360,128
20230728,141200,732454835,4360,4360,4360,4360,1
20230728,141100,732450475,4355,4355,4355,4355,19
20230728,141000,732367730,4350,4350,4350,4350,0
20230728,140900,732367730,4350,4355,4355,4350,24
20230728,140800,732263325,4360,4360,4360,4360,0
20230728,140700,732263325,4360,4360,4360,4360,14
20230728,140600,732202285,4350,4350,4350,4350,0
20230728,140500,732202285,4350,4350,4350,4350,4
20230728,140400,732184885,4350,4350,4350,4350,0
20230728,140300,732184885,4350,4350,4350,4350,0
20230728,140200,732184885,4350,4350,4350,4350,0
20230728,140100,732184885,4350,4350,4350,4350,0
20230728,140000,732184885,4350,4375,4375,4350,5
20230728,135900,732163035,4380,4380,4380,4380,0
20230728,135800,732163035,4380,4380,4380,4380,110
20230728,135700,731681235,4380,4370,4380,4370,300
20230728,135600,730369995,4360,4360,4360,4360,0
20230728,135500,730369995,4360,4360,4360,4360,0
20230728,135400,730369995,4360,4350,4360,4350,995
20230728,135300,726036835,4350,4350,4350,4350,32
20230728,135200,725897635,4350,4335,4350,4335,451
20230728,135100,723941800,4335,4335,4335,4335,0
20230728,135000,723941800,4335,4335,4335,4335,30
20230728,134900,723811750,4350,4340,4350,4335,4718
20230728,134800,703328570,4350,4350,4350,4350,0
20230728,134700,703328570,4350,4350,4350,4350,0
20230728,134600,703328570,4350,4350,4350,4350,0
20230728,134500,703328570,4350,4350,4350,4350,1
20230728,134400,703324220,4350,4350,4350,4350,0
20230728,134300,703324220,4350,4350,4350,4350,0
20230728,134200,703324220,4350,4350,4350,4350,1
20230728,134100,703319870,4335,4340,4340,4335,377
20230728,134000,701683965,4340,4340,4340,4340,3
20230728,133900,701670945,4350,4350,4350,4350,205
20230728,133800,700779195,4350,4350,4350,4350,0
20230728,133700,700779195,4350,4350,4350,4350,0
20230728,133600,700779195,4350,4350,4350,4350,18
20230728,133500,700700895,4355,4355,4355,4355,0
20230728,133400,700700895,4355,4355,4355,4355,0
20230728,133300,700700895,4355,4355,4355,4355,33
20230728,133200,700557180,4355,4355,4355,4355,334
20230728,133100,699102610,4355,4340,4355,4340,567
20230728,133000,696641005,4355,4355,4355,4355,19
20230728,132900,696558260,4355,4365,4365,4355,15
20230728,132800,696492835,4370,4370,4370,4370,0
20230728,132700,696492835,4370,4370,4370,4370,100
20230728,132600,696055835,4370,4370,4370,4370,42
20230728,132500,695872295,4370,4360,4370,4360,850
20230728,132400,692164220,4360,4360,4360,4360,95
20230728,132300,691750020,4360,4360,4360,4360,24
20230728,132200,691645380,4360,4360,4360,4360,0
20230728,132100,691645380,4360,4360,4360,4360,170
20230728,132000,690904180,4360,4360,4360,4360,5
20230728,131900,690882380,4335,4360,4360,4335,726
20230728,131800,687725030,4355,4355,4355,4355,32
20230728,131700,687585670,4355,4355,4355,4355,0
20230728,131600,687585670,4355,4355,4355,4355,0
20230728,131500,687585670,4355,4355,4355,4355,1
20230728,131400,687581315,4350,4350,4350,4350,23
20230728,131300,687481265,4335,4335,4335,4335,0
20230728,131200,687481265,4335,4335,4335,4335,0
20230728,131100,687481265,4335,4335,4335,4335,0
20230728,131000,687481265,4335,4350,4350,4335,2713
20230728,130900,675716900,4350,4350,4350,4350,1
20230728,130800,675712550,4350,4350,4350,4350,26
20230728,130700,675599450,4350,4350,4350,4350,0
20230728,130600,675599450,4350,4350,4350,4350,30
20230728,130500,675468950,4350,4335,4350,4335,143
20230728,130400,674848250,4335,4350,4350,4335,1940
20230728,130300,666437750,4350,4350,4350,4350,96
20230728,130200,666020150,4350,4350,4350,4350,0
20230728,130100,666020150,4350,4350,4350,4350,30
20230728,130000,665889650,4350,4350,4350,4350,0
20230728,125900,665889650,4350,4350,4350,4350,0
20230728,125800,665889650,4350,4350,4350,4350,0
20230728,125700,665889650,4350,4350,4350,4350,0
20230728,125600,665889650,4350,4350,4350,4350,66
20230728,125500,665602550,4350,4350,4350,4350,0
20230728,125400,665602550,4350,4350,4350,4350,75
20230728,125300,665276300,4355,4355,4355,4355,0
20230728,125200,665276300,4355,4355,4355,4355,0
20230728,125100,665276300,4355,4355,4355,4355,0
20230728,125000,665276300,4355,4355,4355,4355,0
20230728,124900,665276300,4355,4355,4355,4355,0
20230728,124800,665276300,4355,4355,4355,4355,80
20230728,124700,664927900,4355,4355,4355,4355,0
20230728,124600,664927900,4355,4355,4355,4355,0
20230728,124500,664927900,4355,4350,4360,4350,49
20230728,124400,664714570,4345,4345,4345,4345,17
20230728,124300,664640705,4330,4330,4330,4330,501
20230728,124200,662471375,4330,4355,4355,4330,5149
20230728,124100,640079170,4360,4360,4360,4360,0
20230728,124000,640079170,4360,4360,4360,4360,20
20230728,123900,639991970,4355,4355,4355,4355,86
20230728,123800,639617440,4355,4360,4360,4355,102
20230728,123700,639173220,4360,4360,4360,4360,0
20230728,123600,639173220,4360,4360,4360,4360,12
20230728,123500,639120900,4360,4360,4360,4360,1220
20230728,123400,633801700,4385,4380,4385,4380,101
20230728,123300,633358865,4360,4385,4390,4360,16
20230728,123200,633288680,4395,4395,4395,4395,0
20230728,123100,633288680,4395,4395,4395,4395,0
20230728,123000,633288680,4395,4395,4395,4395,0
20230728,122900,633288680,4395,4390,4395,4390,114
20230728,122800,632787770,4385,4385,4390,4385,110
20230728,122700,632305395,4385,4365,4385,4365,57
20230728,122600,632056255,4365,4365,4365,4365,2
20230728,122500,632047525,4365,4365,4365,4365,0
20230728,122400,632047525,4365,4360,4365,4360,294
20230728,122300,630765360,4360,4375,4375,4360,31
20230728,122200,630630185,4360,4360,4360,4360,1
20230728,122100,630625825,4365,4365,4365,4365,0
20230728,122000,630625825,4365,4365,4365,4365,138
20230728,121900,630023455,4365,4360,4365,4360,21
20230728,121800,629931810,4355,4350,4355,4350,437
20230728,121700,628030815,4350,4345,4350,4345,849
20230728,121600,624341415,4350,4350,4350,4350,513
20230728,121500,622109865,4350,4350,4350,4350,0
20230728,121400,622109865,4350,4355,4355,4350,946
20230728,121300,617993530,4355,4355,4355,4355,0
20230728,121200,617993530,4355,4355,4355,4355,0
20230728,121100,617993530,4355,4355,4355,4355,40
20230728,121000,617819330,4355,4385,4385,4355,2007
20230728,120900,609047685,4385,4385,4385,4385,1
20230728,120800,609043300,4385,4385,4385,4385,2500
20230728,120700,598080800,4390,4390,4390,4390,0
20230728,120600,598080800,4390,4390,4390,4390,0
20230728,120500,598080800,4390,4390,4390,4390,20
20230728,120400,597993000,4390,4390,4390,4390,0
20230728,120300,597993000,4390,4415,4415,4385,222
20230728,120200,597017670,4420,4420,4420,4420,848
20230728,120100,593269510,4420,4420,4420,4420,128
20230728,120000,592703750,4415,4410,4415,4410,200
20230728,115900,591820860,4415,4415,4415,4415,0
20230728,115800,591820860,4415,4415,4415,4415,70
20230728,115700,591511810,4430,4430,4430,4430,0
20230728,115600,591511810,4430,4430,4430,4430,0
20230728,115500,591511810,4430,4430,4430,4430,0
20230728,115400,591511810,4430,4350,4430,4350,2300
20230728,115300,581384610,4350,4350,4350,4350,5
20230728,115200,581362860,4370,4370,4370,4370,132
20230728,115100,580786020,4390,4370,4390,4370,27
20230728,115000,580668010,4375,4375,4375,4375,0
20230728,114900,580668010,4375,4375,4375,4375,515
20230728,114800,578414885,4375,4375,4375,4375,486
20230728,114700,576288635,4375,4375,4375,4375,22
20230728,114600,576192385,4375,4375,4375,4375,11
20230728,114500,576144260,4355,4355,4360,4355,52
20230728,114400,575917790,4355,4350,4355,4350,18
20230728,114300,575839485,4350,4340,4350,4340,71
20230728,114200,575531145,4335,4335,4350,4335,223
20230728,114100,574564425,4335,4335,4335,4335,0
20230728,114000,574564425,4335,4350,4355,4335,1527
20230728,113900,567932610,4350,4360,4360,4350,3189
20230728,113800,554049070,4360,4360,4360,4360,24
20230728,113700,553944430,4355,4360,4360,4355,340
20230728,113600,552462730,4355,4355,4355,4355,0
20230728,113500,552462730,4355,4365,4365,4355,1854
20230728,113400,544384775,4370,4375,4375,4370,3527
20230728,113300,528971770,4375,4380,4380,4375,1991
20230728,113200,520258695,4380,4380,4380,4380,400
20230728,113100,518506695,4380,4400,4400,4380,1223
20230728,113000,513134070,4410,4405,4410,4405,11
20230728,112900,513085565,4415,4410,4415,4410,21
20230728,112800,512992950,4415,4410,4415,4410,1071
20230728,112700,508269835,4400,4400,4400,4400,713
20230728,112600,505132635,4395,4395,4395,4395,77
20230728,112500,504794220,4395,4395,4395,4395,48
20230728,112400,504583260,4395,4395,4395,4395,200
20230728,112300,503704260,4400,4410,4410,4400,823
20230728,112200,500083030,4410,4400,4410,4400,222
20230728,112100,499106180,4400,4395,4400,4395,119
20230728,112000,498582670,4395,4375,4395,4375,111
20230728,111900,498095045,4395,4395,4395,4395,0
20230728,111800,498095045,4395,4390,4395,4370,1550
20230728,111700,491304535,4390,4390,4390,4380,988
20230728,111600,486968215,4390,4400,4400,4385,928
20230728,111500,482893180,4400,4390,4400,4390,8
20230728,111400,482858035,4400,4400,4400,4400,151
20230728,111300,482193635,4380,4400,4400,4380,274
20230728,111200,480993060,4395,4395,4400,4390,122
20230728,111100,480456950,4395,4390,4395,4375,819
20230728,111000,476861490,4395,4395,4395,4395,381
20230728,110900,475186995,4390,4390,4390,4385,624
20230728,110800,472447765,4370,4380,4380,4370,5411
20230728,110700,448799945,4380,4380,4380,4380,70
20230728,110600,448493345,4380,4435,4435,4380,3271
20230728,110500,434137615,4435,4390,4440,4380,3751
20230728,110400,417557990,4400,4365,4400,4365,6
20230728,110300,417531765,4400,4380,4400,4380,997
20230728,110200,413151480,4365,4375,4380,4365,460
20230728,110100,411140555,4385,4380,4385,4370,1020
20230728,110000,406672915,4380,4380,4380,4380,50
20230728,105900,406453915,4380,4370,4380,4370,1520
20230728,105800,399806590,4370,4370,4375,4370,433
20230728,105700,397913330,4370,4360,4370,4360,158
20230728,105600,397224440,4360,4350,4360,4350,410
20230728,105500,395440840,4350,4355,4360,4350,355
20230728,105400,393896300,4360,4350,4365,4350,459
20230728,105300,391898785,4350,4350,4350,4350,831
20230728,105200,388283935,4350,4325,4350,4310,3250
20230728,105100,374192645,4335,4330,4335,4330,3
20230728,105000,374179650,4335,4330,4335,4330,67
20230728,104900,373889535,4330,4315,4330,4315,2032
20230728,104800,365113785,4315,4315,4315,4310,1146
20230728,104700,360174515,4310,4310,4310,4310,141
20230728,104600,359566805,4315,4310,4315,4310,135
20230728,104500,358984820,4310,4305,4310,4305,62
20230728,104400,358717855,4310,4285,4310,4285,1195
20230728,104300,353576825,4285,4275,4285,4275,2365
20230728,104200,343466440,4290,4305,4305,4290,966
20230728,104100,339321100,4310,4310,4310,4310,5
20230728,104000,339299550,4310,4305,4310,4290,878
20230728,103900,335518595,4305,4305,4305,4290,1481
20230728,103800,329144390,4300,4310,4310,4300,58
20230728,103700,328894970,4310,4290,4310,4290,1600
20230728,103600,322015205,4290,4280,4290,4260,2908
20230728,103500,309545365,4265,4270,4270,4265,246
20230728,103400,308496170,4275,4280,4280,4275,50
20230728,103300,308282355,4280,4285,4285,4280,112
20230728,103200,307802940,4280,4275,4280,4275,161
20230728,103100,307114125,4275,4265,4275,4265,19
20230728,103000,307033080,4265,4265,4265,4265,801
20230728,102900,303616815,4275,4275,4275,4275,50
20230728,102800,303403065,4285,4285,4285,4285,0
20230728,102700,303403065,4285,4285,4285,4285,0
20230728,102600,303403065,4285,4285,4285,4285,50
20230728,102500,303188815,4285,4260,4285,4260,154
20230728,102400,302529725,4285,4260,4285,4260,1360
20230728,102300,296714615,4260,4265,4265,4250,2959
20230728,102200,284135425,4270,4270,4270,4270,105
20230728,102100,283687075,4270,4270,4270,4270,220
20230728,102000,282747675,4275,4280,4280,4275,175
20230728,101900,281998915,4280,4270,4280,4270,944
20230728,101800,277960255,4265,4260,4265,4260,642
20230728,101700,275224665,4255,4255,4260,4255,307
20230728,101600,273918375,4255,4265,4265,4250,1251
20230728,101500,268596760,4270,4245,4270,4245,5854
20230728,101400,243724150,4240,4225,4240,4225,3842
20230728,101300,227464450,4225,4220,4225,4220,4122
20230728,101200,210059815,4215,4205,4215,4205,2148
20230728,101100,201013495,4200,4180,4200,4180,2288
20230728,101000,191417370,4180,4180,4180,4180,100
20230728,100900,190999370,4180,4180,4180,4180,33
20230728,100800,190861430,4185,4185,4185,4185,100
20230728,100700,190442930,4185,4170,4185,4170,102
20230728,100600,190017575,4170,4170,4170,4170,24
20230728,100500,189917495,4170,4190,4190,4170,212
20230728,100400,189029455,4190,4190,4190,4190,0
20230728,100300,189029455,4190,4190,4190,4190,1
20230728,100200,189025265,4175,4175,4185,4175,481
20230728,100100,187016205,4170,4170,4170,4170,0
20230728,100000,187016205,4170,4170,4170,4170,0
20230728,095900,187016205,4170,4170,4170,4170,127
20230728,095800,186486615,4170,4170,4170,4170,111
20230728,095700,186023745,4170,4160,4175,4160,164
20230728,095600,185339840,4155,4155,4155,4155,3
20230728,095500,185327375,4150,4145,4150,4145,641
20230728,095400,182669955,4130,4130,4130,4130,0
20230728,095300,182669955,4130,4145,4145,4130,154
20230728,095200,182032270,4145,4145,4145,4145,140
20230728,095100,181451970,4130,4130,4130,4130,485
20230728,095000,179448920,4145,4150,4150,4145,25
20230728,094900,179345290,4145,4175,4175,4145,2773
20230728,094800,167830410,4170,4170,4170,4170,36
20230728,094700,167680290,4180,4175,4180,4175,101
20230728,094600,167258610,4160,4175,4175,4160,760
20230728,094500,164095525,4170,4170,4170,4160,540
20230728,094400,161847845,4160,4170,4170,4160,124
20230728,094300,161331005,4160,4160,4160,4160,81
20230728,094200,160994045,4170,4160,4170,4160,174
20230728,094100,160268705,4170,4170,4170,4170,148
20230728,094000,159651545,4170,4170,4170,4170,2
20230728,093900,159643205,4185,4190,4190,4185,1193
20230728,093800,154644540,4185,4175,4190,4175,1173
20230728,093700,149737275,4180,4155,4180,4155,1473
20230728,093600,143606990,4150,4150,4150,4150,273
20230728,093500,142474040,4130,4130,4130,4130,24
20230728,093400,142374920,4150,4150,4150,4150,45
20230728,093300,142188170,4150,4150,4150,4130,880
20230728,093200,138537110,4150,4150,4150,4150,1
20230728,093100,138532960,4130,4130,4130,4130,62
20230728,093000,138276900,4130,4130,4130,4130,51
20230728,092900,138066270,4135,4135,4140,4135,60
20230728,092800,137818110,4130,4120,4130,4120,65
20230728,092700,137549990,4150,4150,4150,4150,1
20230728,092600,137545840,4120,4140,4150,4120,775
20230728,092500,134348780,4145,4120,4145,4120,6
20230728,092400,134324035,4120,4125,4145,4120,923
20230728,092300,130520800,4125,4115,4125,4115,76
20230728,092200,130208050,4115,4120,4125,4110,851
20230728,092100,126697745,4105,4115,4125,4105,35
20230728,092000,126553970,4115,4125,4125,4105,501
20230728,091900,124492350,4105,4095,4105,4095,8110
20230728,091800,91205900,4105,4105,4105,4090,1440
20230728,091700,85296750,4105,4105,4150,4105,1478
20230728,091600,79192970,4095,4110,4110,4095,5107
20230728,091500,58245790,4110,4115,4130,4110,1283
20230728,091400,52970405,4130,4130,4130,4130,2002
20230728,091300,44702145,4110,4130,4155,4110,500
20230728,091200,42635005,4130,4105,4130,4105,705
20230728,091100,39740955,4105,4105,4105,4105,0
20230728,091000,39740955,4105,4115,4115,4105,1119
20230728,090900,35145930,4115,4110,4130,4100,660
20230728,090800,32434975,4110,4110,4110,4110,691
20230728,090700,29594965,4110,4115,4115,4110,2
20230728,090600,29586740,4115,4110,4115,4100,3163
20230728,090500,16614805,4110,4110,4110,4110,665
20230728,090400,13881655,4110,4120,4120,4110,806
20230728,090300,10561055,4135,4170,4170,4135,56
20230728,090200,10329260,4170,4170,4170,4170,20
20230728,090100,10245860,4170,4185,4185,4170,2018
20230728,090000,1827845,4175,4185,4185,4175,437