KissMeData/294140/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203200,2441457600,4470,4470,4470,4470,4948
20230728,203100,2441457600,4470,4470,4470,4470,0
20230728,203000,2441457600,4470,4470,4470,4470,0
20230728,202900,2441457600,4470,4470,4470,4470,0
20230728,202800,2441457600,4470,4470,4470,4470,0
20230728,202700,2441457600,4470,4470,4470,4470,0
20230728,202600,2441457600,4470,4470,4470,4470,0
20230728,202500,2441457600,4470,4470,4470,4470,0
20230728,202400,2441457600,4470,4470,4470,4470,0
20230728,202300,2441457600,4470,4470,4470,4470,0
20230728,202200,2441457600,4470,4470,4470,4470,0
20230728,202100,2441457600,4470,4470,4470,4470,0
20230728,202000,2441457600,4470,4470,4470,4470,0
20230728,201900,2441457600,4470,4470,4470,4470,0
20230728,201800,2441457600,4470,4470,4470,4470,0
20230728,201700,2441457600,4470,4470,4470,4470,0
20230728,201600,2441457600,4470,4470,4470,4470,0
20230728,201500,2441457600,4470,4470,4470,4470,0
20230728,201400,2441457600,4470,4470,4470,4470,0
20230728,201300,2441457600,4470,4470,4470,4470,0
20230728,201200,2441457600,4470,4470,4470,4470,0
20230728,201100,2441457600,4470,4470,4470,4470,0
20230728,201000,2441457600,4470,4470,4470,4470,0
20230728,200900,2441457600,4470,4470,4470,4470,0
20230728,200800,2441457600,4470,4470,4470,4470,0
20230728,200700,2441457600,4470,4470,4470,4470,0
20230728,200600,2441457600,4470,4470,4470,4470,0
20230728,200500,2441457600,4470,4470,4470,4470,0
20230728,200400,2441457600,4470,4470,4470,4470,0
20230728,200300,2441457600,4470,4470,4470,4470,0
20230728,200200,2441457600,4470,4470,4470,4470,4948
20230728,200100,2441457600,4470,4470,4470,4470,0
20230728,200000,2441457600,4470,4470,4470,4470,0
20230728,195900,2441457600,4470,4470,4470,4470,0
20230728,195800,2441457600,4470,4470,4470,4470,0
20230728,195700,2441457600,4470,4470,4470,4470,0
20230728,195600,2441457600,4470,4470,4470,4470,0
20230728,195500,2441457600,4470,4470,4470,4470,0
20230728,195400,2441457600,4470,4470,4470,4470,0
20230728,195300,2441457600,4470,4470,4470,4470,0
20230728,195200,2441457600,4470,4470,4470,4470,0
20230728,195100,2441457600,4470,4470,4470,4470,0
20230728,195000,2441457600,4470,4470,4470,4470,0
20230728,194900,2441457600,4470,4470,4470,4470,0
20230728,194800,2441457600,4470,4470,4470,4470,0
20230728,194700,2441457600,4470,4470,4470,4470,0
20230728,194600,2441457600,4470,4470,4470,4470,0
20230728,194500,2441457600,4470,4470,4470,4470,0
20230728,194400,2441457600,4470,4470,4470,4470,0
20230728,194300,2441457600,4470,4470,4470,4470,0
20230728,194200,2441457600,4470,4470,4470,4470,0
20230728,194100,2441457600,4470,4470,4470,4470,0
20230728,194000,2441457600,4470,4470,4470,4470,0
20230728,193900,2441457600,4470,4470,4470,4470,0
20230728,193800,2441457600,4470,4470,4470,4470,0
20230728,193700,2441457600,4470,4470,4470,4470,0
20230728,193600,2441457600,4470,4470,4470,4470,0
20230728,193500,2441457600,4470,4470,4470,4470,0
20230728,193400,2441457600,4470,4470,4470,4470,0
20230728,193300,2441457600,4470,4470,4470,4470,0
20230728,193200,2441457600,4470,4470,4470,4470,4948
20230728,193100,2441457600,4470,4470,4470,4470,0
20230728,193000,2441457600,4470,4470,4470,4470,0
20230728,192900,2441457600,4470,4470,4470,4470,0
20230728,192800,2441457600,4470,4470,4470,4470,0
20230728,192700,2441457600,4470,4470,4470,4470,0
20230728,192600,2441457600,4470,4470,4470,4470,0
20230728,192500,2441457600,4470,4470,4470,4470,0
20230728,192400,2441457600,4470,4470,4470,4470,0
20230728,192300,2441457600,4470,4470,4470,4470,0
20230728,192200,2441457600,4470,4470,4470,4470,0
20230728,192100,2441457600,4470,4470,4470,4470,0
20230728,192000,2441457600,4470,4470,4470,4470,0
20230728,191900,2441457600,4470,4470,4470,4470,0
20230728,191800,2441457600,4470,4470,4470,4470,0
20230728,191700,2441457600,4470,4470,4470,4470,0
20230728,191600,2441457600,4470,4470,4470,4470,0
20230728,191500,2441457600,4470,4470,4470,4470,0
20230728,191400,2441457600,4470,4470,4470,4470,0
20230728,191300,2441457600,4470,4470,4470,4470,0
20230728,191200,2441457600,4470,4470,4470,4470,0
20230728,191100,2441457600,4470,4470,4470,4470,0
20230728,191000,2441457600,4470,4470,4470,4470,0
20230728,190900,2441457600,4470,4470,4470,4470,0
20230728,190800,2441457600,4470,4470,4470,4470,0
20230728,190700,2441457600,4470,4470,4470,4470,0
20230728,190600,2441457600,4470,4470,4470,4470,0
20230728,190500,2441457600,4470,4470,4470,4470,0
20230728,190400,2441457600,4470,4470,4470,4470,0
20230728,190300,2441457600,4470,4470,4470,4470,0
20230728,190200,2441457600,4470,4470,4470,4470,4948
20230728,190100,2441457600,4470,4470,4470,4470,0
20230728,190000,2441457600,4470,4470,4470,4470,0
20230728,185900,2441457600,4470,4470,4470,4470,0
20230728,185800,2441457600,4470,4470,4470,4470,0
20230728,185700,2441457600,4470,4470,4470,4470,0
20230728,185600,2441457600,4470,4470,4470,4470,0
20230728,185500,2441457600,4470,4470,4470,4470,0
20230728,185400,2441457600,4470,4470,4470,4470,0
20230728,185300,2441457600,4470,4470,4470,4470,0
20230728,185200,2441457600,4470,4470,4470,4470,0
20230728,185100,2441457600,4470,4470,4470,4470,0
20230728,185000,2441457600,4470,4470,4470,4470,0
20230728,184900,2441457600,4470,4470,4470,4470,0
20230728,184800,2441457600,4470,4470,4470,4470,0
20230728,184700,2441457600,4470,4470,4470,4470,0
20230728,184600,2441457600,4470,4470,4470,4470,0
20230728,184500,2441457600,4470,4470,4470,4470,0
20230728,184400,2441457600,4470,4470,4470,4470,0
20230728,184300,2441457600,4470,4470,4470,4470,0
20230728,184200,2441457600,4470,4470,4470,4470,0
20230728,184100,2441457600,4470,4470,4470,4470,0
20230728,184000,2441457600,4470,4470,4470,4470,0
20230728,183900,2441457600,4470,4470,4470,4470,0
20230728,183800,2441457600,4470,4470,4470,4470,0
20230728,183700,2441457600,4470,4470,4470,4470,0
20230728,183600,2441457600,4470,4470,4470,4470,0
20230728,183500,2441457600,4470,4470,4470,4470,0
20230728,183400,2441457600,4470,4470,4470,4470,0
20230728,183300,2441457600,4470,4470,4470,4470,0
20230728,183200,2441457600,4470,4470,4470,4470,4948
20230728,183100,2441457600,4470,4470,4470,4470,0
20230728,183000,2441457600,4470,4470,4470,4470,0
20230728,182900,2441457600,4470,4470,4470,4470,0
20230728,182800,2441457600,4470,4470,4470,4470,0
20230728,182700,2441457600,4470,4470,4470,4470,0
20230728,182600,2441457600,4470,4470,4470,4470,0
20230728,182500,2441457600,4470,4470,4470,4470,0
20230728,182400,2441457600,4470,4470,4470,4470,0
20230728,182300,2441457600,4470,4470,4470,4470,0
20230728,182200,2441457600,4470,4470,4470,4470,0
20230728,182100,2441457600,4470,4470,4470,4470,0
20230728,182000,2441457600,4470,4470,4470,4470,0
20230728,181900,2441457600,4470,4470,4470,4470,0
20230728,181800,2441457600,4470,4470,4470,4470,0
20230728,181700,2441457600,4470,4470,4470,4470,0
20230728,181600,2441457600,4470,4470,4470,4470,0
20230728,181500,2441457600,4470,4470,4470,4470,0
20230728,181400,2441457600,4470,4470,4470,4470,0
20230728,181300,2441457600,4470,4470,4470,4470,0
20230728,181200,2441457600,4470,4470,4470,4470,0
20230728,181100,2441457600,4470,4470,4470,4470,0
20230728,181000,2441457600,4470,4470,4470,4470,0
20230728,180900,2441457600,4470,4470,4470,4470,0
20230728,180800,2441457600,4470,4470,4470,4470,0
20230728,180700,2441457600,4470,4470,4470,4470,0
20230728,180600,2441457600,4470,4470,4470,4470,0
20230728,180500,2441457600,4470,4470,4470,4470,0
20230728,180400,2441457600,4470,4470,4470,4470,0
20230728,180300,2441457600,4470,4470,4470,4470,0
20230728,180200,2441457600,4470,4470,4470,4470,4948
20230728,180100,2441457600,4470,4470,4470,4470,0
20230728,180000,2441457600,4470,4470,4470,4470,0
20230728,175900,2441457600,4470,4470,4470,4470,0
20230728,175800,2441457600,4470,4470,4470,4470,0
20230728,175700,2441457600,4470,4470,4470,4470,0
20230728,175600,2441457600,4470,4470,4470,4470,0
20230728,175500,2441457600,4470,4470,4470,4470,0
20230728,175400,2441457600,4470,4470,4470,4470,0
20230728,175300,2441457600,4470,4470,4470,4470,0
20230728,175200,2441457600,4470,4470,4470,4470,0
20230728,175100,2441457600,4470,4470,4470,4470,0
20230728,175000,2441457600,4470,4470,4470,4470,0
20230728,174900,2441457600,4470,4470,4470,4470,0
20230728,174800,2441457600,4470,4470,4470,4470,0
20230728,174700,2441457600,4470,4470,4470,4470,0
20230728,174600,2441457600,4470,4470,4470,4470,0
20230728,174500,2441457600,4470,4470,4470,4470,0
20230728,174400,2441457600,4470,4470,4470,4470,0
20230728,174300,2441457600,4470,4470,4470,4470,0
20230728,174200,2441457600,4470,4470,4470,4470,0
20230728,174100,2441457600,4470,4470,4470,4470,0
20230728,174000,2441457600,4470,4470,4470,4470,0
20230728,173900,2441457600,4470,4470,4470,4470,0
20230728,173800,2441457600,4470,4470,4470,4470,0
20230728,173700,2441457600,4470,4470,4470,4470,0
20230728,173600,2441457600,4470,4470,4470,4470,0
20230728,173500,2441457600,4470,4470,4470,4470,0
20230728,173400,2441457600,4470,4470,4470,4470,0
20230728,173300,2441457600,4470,4470,4470,4470,0
20230728,173200,2441457600,4470,4470,4470,4470,4948
20230728,173100,2441457600,4470,4470,4470,4470,0
20230728,173000,2441457600,4470,4470,4470,4470,0
20230728,172900,2441457600,4470,4470,4470,4470,0
20230728,172800,2441457600,4470,4470,4470,4470,0
20230728,172700,2441457600,4470,4470,4470,4470,0
20230728,172600,2441457600,4470,4470,4470,4470,0
20230728,172500,2441457600,4470,4470,4470,4470,0
20230728,172400,2441457600,4470,4470,4470,4470,0
20230728,172300,2441457600,4470,4470,4470,4470,0
20230728,172200,2441457600,4470,4470,4470,4470,0
20230728,172100,2441457600,4470,4470,4470,4470,0
20230728,172000,2441457600,4470,4470,4470,4470,0
20230728,171900,2441457600,4470,4470,4470,4470,0
20230728,171800,2441457600,4470,4470,4470,4470,0
20230728,171700,2441457600,4470,4470,4470,4470,0
20230728,171600,2441457600,4470,4470,4470,4470,0
20230728,171500,2441457600,4470,4470,4470,4470,0
20230728,171400,2441457600,4470,4470,4470,4470,0
20230728,171300,2441457600,4470,4470,4470,4470,0
20230728,171200,2441457600,4470,4470,4470,4470,0
20230728,171100,2441457600,4470,4470,4470,4470,0
20230728,171000,2441457600,4470,4470,4470,4470,0
20230728,170900,2441457600,4470,4470,4470,4470,0
20230728,170800,2441457600,4470,4470,4470,4470,0
20230728,170700,2441457600,4470,4470,4470,4470,0
20230728,170600,2441457600,4470,4470,4470,4470,0
20230728,170500,2441457600,4470,4470,4470,4470,0
20230728,170400,2441457600,4470,4470,4470,4470,0
20230728,170300,2441457600,4470,4470,4470,4470,0
20230728,170200,2441457600,4470,4470,4470,4470,4948
20230728,170100,2441457600,4470,4470,4470,4470,0
20230728,170000,2441457600,4470,4470,4470,4470,0
20230728,165900,2441457600,4470,4470,4470,4470,0
20230728,165800,2441457600,4470,4470,4470,4470,0
20230728,165700,2441457600,4470,4470,4470,4470,0
20230728,165600,2441457600,4470,4470,4470,4470,0
20230728,165500,2441457600,4470,4470,4470,4470,0
20230728,165400,2441457600,4470,4470,4470,4470,0
20230728,165300,2441457600,4470,4470,4470,4470,0
20230728,165200,2441457600,4470,4470,4470,4470,0
20230728,165100,2441457600,4470,4470,4470,4470,0
20230728,165000,2441457600,4470,4470,4470,4470,0
20230728,164900,2441457600,4470,4470,4470,4470,0
20230728,164800,2441457600,4470,4470,4470,4470,0
20230728,164700,2441457600,4470,4470,4470,4470,0
20230728,164600,2441457600,4470,4470,4470,4470,0
20230728,164500,2441457600,4470,4470,4470,4470,0
20230728,164400,2441457600,4470,4470,4470,4470,0
20230728,164300,2441457600,4470,4470,4470,4470,0
20230728,164200,2441457600,4470,4470,4470,4470,0
20230728,164100,2441457600,4470,4470,4470,4470,0
20230728,164000,2441457600,4470,4470,4470,4470,0
20230728,163900,2441457600,4470,4470,4470,4470,0
20230728,163800,2441457600,4470,4470,4470,4470,0
20230728,163700,2441457600,4470,4470,4470,4470,0
20230728,163600,2441457600,4470,4470,4470,4470,0
20230728,163500,2441457600,4470,4470,4470,4470,0
20230728,163400,2441457600,4470,4470,4470,4470,0
20230728,163300,2441457600,4470,4470,4470,4470,0
20230728,163200,2441457600,4470,4470,4470,4470,4948
20230728,163100,2441457600,4470,4470,4470,4470,0
20230728,163000,2441457600,4470,4470,4470,4470,0
20230728,162900,2441457600,4470,4470,4470,4470,0
20230728,162800,2441457600,4470,4470,4470,4470,0
20230728,162700,2441457600,4470,4470,4470,4470,0
20230728,162600,2441457600,4470,4470,4470,4470,0
20230728,162500,2441457600,4470,4470,4470,4470,0
20230728,162400,2441457600,4470,4470,4470,4470,0
20230728,162300,2441457600,4470,4470,4470,4470,0
20230728,162200,2441457600,4470,4470,4470,4470,0
20230728,162100,2441457600,4470,4470,4470,4470,0
20230728,162000,2441457600,4470,4470,4470,4470,0
20230728,161900,2441457600,4470,4470,4470,4470,0
20230728,161800,2441457600,4470,4470,4470,4470,0
20230728,161700,2441457600,4470,4470,4470,4470,0
20230728,161600,2441457600,4470,4470,4470,4470,0
20230728,161500,2441457600,4470,4470,4470,4470,0
20230728,161400,2441457600,4470,4470,4470,4470,0
20230728,161300,2441457600,4470,4470,4470,4470,0
20230728,161200,2441457600,4470,4470,4470,4470,0
20230728,161100,2441457600,4470,4470,4470,4470,0
20230728,161000,2441457600,4470,4470,4470,4470,0
20230728,160900,2441457600,4470,4470,4470,4470,0
20230728,160800,2441457600,4470,4470,4470,4470,0
20230728,160700,2441457600,4470,4470,4470,4470,0
20230728,160600,2441457600,4470,4470,4470,4470,0
20230728,160500,2441457600,4470,4470,4470,4470,0
20230728,160400,2441457600,4470,4470,4470,4470,0
20230728,160300,2441457600,4470,4470,4470,4470,0
20230728,160200,2441457600,4470,4470,4470,4470,4948
20230728,160100,2441457600,4470,4470,4470,4470,0
20230728,160000,2441457600,4470,4470,4470,4470,0
20230728,155900,2441457600,4470,4470,4470,4470,0
20230728,155800,2441457600,4470,4470,4470,4470,0
20230728,155700,2441457600,4470,4470,4470,4470,0
20230728,155600,2441457600,4470,4470,4470,4470,0
20230728,155500,2441457600,4470,4470,4470,4470,0
20230728,155400,2441457600,4470,4470,4470,4470,0
20230728,155300,2441457600,4470,4470,4470,4470,0
20230728,155200,2441457600,4470,4470,4470,4470,0
20230728,155100,2441457600,4470,4470,4470,4470,0
20230728,155000,2441457600,4470,4470,4470,4470,0
20230728,154900,2441457600,4470,4470,4470,4470,0
20230728,154800,2441457600,4470,4470,4470,4470,0
20230728,154700,2441457600,4470,4470,4470,4470,0
20230728,154600,2441457600,4470,4470,4470,4470,0
20230728,154500,2441457600,4470,4470,4470,4470,0
20230728,154400,2441457600,4470,4470,4470,4470,0
20230728,154300,2441457600,4470,4470,4470,4470,0
20230728,154200,2441457600,4470,4470,4470,4470,0
20230728,154100,2441457600,4470,4470,4470,4470,0
20230728,154000,2441457600,4470,4470,4470,4470,0
20230728,153900,2441457600,4470,4470,4470,4470,0
20230728,153800,2441457600,4470,4470,4470,4470,0
20230728,153700,2441457600,4470,4470,4470,4470,0
20230728,153600,2441457600,4470,4470,4470,4470,0
20230728,153500,2441457600,4470,4470,4470,4470,0
20230728,153400,2441457600,4470,4470,4470,4470,0
20230728,153300,2441457600,4470,4470,4470,4470,0
20230728,153200,2441457600,4470,4470,4470,4470,4948
20230728,153100,2441457600,4470,4470,4470,4470,0
20230728,153000,2441457600,4470,4470,4470,4470,4948
20230728,152900,2419340040,4475,4475,4475,4475,0
20230728,152800,2419340040,4475,4475,4475,4475,0
20230728,152700,2419340040,4475,4475,4475,4475,0
20230728,152600,2419340040,4475,4475,4475,4475,0
20230728,152500,2419340040,4475,4475,4475,4475,0
20230728,152400,2419340040,4475,4475,4475,4475,0
20230728,152300,2419340040,4475,4475,4475,4475,0
20230728,152200,2419340040,4475,4475,4475,4475,0
20230728,152100,2419340040,4475,4475,4475,4475,0
20230728,152000,2419340040,4475,4475,4475,4475,0
20230728,151900,2419340040,4475,4485,4485,4475,3503
20230728,151800,2403650485,4480,4480,4485,4480,251
20230728,151700,2402525910,4480,4485,4485,4480,168
20230728,151600,2401773225,4485,4480,4485,4480,336
20230728,151500,2400267940,4485,4480,4485,4480,237
20230728,151400,2399206065,4485,4485,4485,4480,848
20230728,151300,2395405470,4480,4480,4480,4480,825
20230728,151200,2391709470,4480,4480,4480,4480,235
20230728,151100,2390656670,4480,4485,4485,4475,170
20230728,151000,2389895375,4485,4475,4485,4475,2027
20230728,150900,2380824540,4475,4480,4480,4475,103
20230728,150800,2380363605,4480,4480,4480,4480,243
20230728,150700,2379274965,4480,4480,4480,4480,106
20230728,150600,2378800085,4475,4475,4480,4475,304
20230728,150500,2377439640,4480,4480,4485,4480,3080
20230728,150400,2363628240,4480,4485,4485,4480,1350
20230728,150300,2357576855,4485,4490,4490,4485,4451
20230728,150200,2337611955,4490,4490,4490,4490,220
20230728,150100,2336624155,4495,4490,4495,4490,251
20230728,150000,2335495915,4495,4495,4495,4495,1321
20230728,145900,2329558020,4495,4485,4495,4485,62
20230728,145800,2329279640,4495,4495,4495,4495,10
20230728,145700,2329234690,4495,4490,4495,4490,414
20230728,145600,2327374560,4495,4485,4495,4485,661
20230728,145500,2324403375,4495,4495,4495,4495,5
20230728,145400,2324380900,4485,4480,4485,4480,521
20230728,145300,2322044360,4480,4475,4480,4475,720
20230728,145200,2318818860,4475,4475,4475,4475,328
20230728,145100,2317351060,4480,4480,4480,4475,508
20230728,145000,2315075720,4480,4480,4480,4480,2427
20230728,144900,2304202760,4480,4480,4480,4475,577
20230728,144800,2301617865,4480,4480,4480,4480,95
20230728,144700,2301192265,4485,4485,4485,4475,89
20230728,144600,2300793750,4485,4485,4485,4485,4308
20230728,144500,2281472370,4485,4480,4485,4480,1745
20230728,144400,2273654660,4480,4485,4485,4480,763
20230728,144300,2270235145,4485,4475,4485,4475,1169
20230728,144200,2264997760,4475,4470,4475,4470,550
20230728,144100,2262536775,4475,4475,4475,4475,0
20230728,144000,2262536775,4475,4465,4475,4465,785
20230728,143900,2259031730,4465,4475,4475,4465,319
20230728,143800,2257605055,4480,4475,4480,4475,799
20230728,143700,2254027030,4475,4475,4475,4475,166
20230728,143600,2253284180,4465,4465,4465,4465,228
20230728,143500,2252266160,4465,4460,4470,4460,654
20230728,143400,2249345830,4460,4460,4460,4460,500
20230728,143300,2247115830,4460,4465,4465,4460,264
20230728,143200,2245937105,4465,4465,4465,4465,21
20230728,143100,2245843340,4460,4460,4460,4460,5
20230728,143000,2245821040,4455,4455,4455,4455,215
20230728,142900,2244863215,4460,4460,4460,4460,97
20230728,142800,2244430595,4455,4460,4460,4455,429
20230728,142700,2242517450,4460,4465,4465,4460,1604
20230728,142600,2235356895,4465,4470,4470,4465,468
20230728,142500,2233267025,4470,4475,4475,4470,96
20230728,142400,2232837555,4475,4480,4480,4470,6597
20230728,142300,2203316185,4485,4490,4500,4485,1028
20230728,142200,2198697060,4490,4505,4505,4490,4053
20230728,142100,2180460635,4510,4510,4510,4510,282
20230728,142000,2179188815,4505,4500,4510,4500,872
20230728,141900,2175257075,4510,4505,4510,4505,44
20230728,141800,2175058845,4510,4500,4510,4500,1376
20230728,141700,2168856295,4500,4490,4500,4490,5906
20230728,141600,2142322705,4490,4485,4490,4480,291
20230728,141500,2141018745,4485,4500,4500,4485,1092
20230728,141400,2136117815,4490,4490,4490,4490,350
20230728,141300,2134546315,4490,4500,4500,4490,39
20230728,141200,2134370925,4500,4490,4500,4490,2545
20230728,141100,2122943545,4490,4500,4500,4490,57
20230728,141000,2122687055,4500,4490,4500,4490,9
20230728,140900,2122646625,4490,4495,4500,4490,314
20230728,140800,2121236715,4495,4490,4495,4490,256
20230728,140700,2120086630,4490,4490,4490,4490,1366
20230728,140600,2113953290,4480,4480,4480,4480,6644
20230728,140500,2084188170,4485,4500,4500,4485,1630
20230728,140400,2076873745,4500,4495,4500,4495,369
20230728,140300,2075213265,4500,4500,4500,4500,89
20230728,140200,2074812765,4500,4495,4500,4495,76
20230728,140100,2074471005,4495,4495,4495,4495,2
20230728,140000,2074462015,4485,4495,4495,4485,1566
20230728,135900,2067422970,4495,4500,4500,4480,2271
20230728,135800,2057225985,4500,4500,4500,4500,37
20230728,135700,2057059485,4500,4490,4500,4490,401
20230728,135600,2055257775,4490,4490,4490,4485,945
20230728,135500,2051014750,4490,4495,4495,4490,709
20230728,135400,2047828340,4495,4495,4495,4495,350
20230728,135300,2046255090,4495,4500,4500,4495,418
20230728,135200,2044376075,4500,4495,4500,4480,78
20230728,135100,2044025490,4500,4500,4500,4500,358
20230728,135000,2042414490,4505,4510,4515,4500,1889
20230728,134900,2033896465,4510,4520,4525,4510,3020
20230728,134800,2020266625,4525,4520,4525,4520,2690
20230728,134700,2008094380,4520,4510,4520,4510,2523
20230728,134600,1996702565,4510,4520,4525,4510,1289
20230728,134500,1990873895,4525,4495,4525,4495,4382
20230728,134400,1971119260,4490,4490,4490,4490,772
20230728,134300,1967652980,4490,4470,4490,4470,6065
20230728,134200,1940434515,4470,4460,4475,4460,3701
20230728,134100,1923888640,4460,4460,4460,4460,68
20230728,134000,1923585360,4455,4455,4455,4455,398
20230728,133900,1921812270,4460,4460,4460,4460,881
20230728,133800,1917883010,4460,4460,4460,4460,742
20230728,133700,1914573690,4465,4460,4465,4460,213
20230728,133600,1913623060,4460,4465,4465,4460,1016
20230728,133500,1909088715,4465,4465,4465,4465,250
20230728,133400,1907972465,4470,4470,4470,4470,50
20230728,133300,1907748965,4470,4470,4470,4470,40
20230728,133200,1907570165,4460,4460,4460,4460,41
20230728,133100,1907387305,4460,4460,4460,4460,891
20230728,133000,1903413445,4455,4455,4455,4455,320
20230728,132900,1901987845,4450,4450,4455,4450,23
20230728,132800,1901885485,4450,4450,4450,4450,193
20230728,132700,1901026635,4455,4450,4455,4450,1055
20230728,132600,1896331875,4450,4450,4450,4450,20
20230728,132500,1896242875,4455,4455,4455,4455,10
20230728,132400,1896198325,4455,4445,4455,4445,1049
20230728,132300,1891527680,4440,4440,4440,4440,8
20230728,132200,1891492160,4440,4440,4440,4440,100
20230728,132100,1891048160,4440,4440,4440,4440,1626
20230728,132000,1883828720,4455,4455,4455,4455,81
20230728,131900,1883467865,4455,4435,4490,4435,6679
20230728,131800,1853613860,4430,4435,4435,4430,12
20230728,131700,1853560690,4435,4430,4435,4430,338
20230728,131600,1852063330,4430,4430,4430,4430,0
20230728,131500,1852063330,4430,4430,4430,4430,41
20230728,131400,1851881700,4430,4440,4440,4430,1368
20230728,131300,1845816675,4440,4445,4445,4440,1445
20230728,131200,1839400175,4445,4450,4450,4445,201
20230728,131100,1838506615,4450,4455,4455,4450,47
20230728,131000,1838297460,4455,4455,4455,4450,173
20230728,130900,1837527085,4455,4470,4470,4455,67
20230728,130800,1837228405,4475,4440,4475,4440,2100
20230728,130700,1827855245,4460,4460,4460,4460,0
20230728,130600,1827855245,4460,4445,4460,4445,105
20230728,130500,1827388490,4435,4460,4465,4435,274
20230728,130400,1826167685,4465,4430,4475,4430,5447
20230728,130300,1801845500,4420,4425,4430,4420,68
20230728,130200,1801544655,4430,4420,4430,4420,108
20230728,130100,1801066765,4420,4420,4430,4420,317
20230728,130000,1799665615,4420,4420,4420,4420,1284
20230728,125900,1793990335,4420,4425,4425,4420,2327
20230728,125800,1783696865,4425,4435,4435,4425,1430
20230728,125700,1777365950,4435,4435,4435,4435,191
20230728,125600,1776518865,4435,4435,4435,4430,3290
20230728,125500,1761940690,4435,4450,4450,4435,16719
20230728,125400,1687738330,4450,4450,4450,4450,515
20230728,125300,1685446580,4450,4455,4455,4450,1967
20230728,125200,1676683695,4450,4450,4450,4450,1609
20230728,125100,1669523645,4450,4455,4455,4450,150
20230728,125000,1668855895,4450,4455,4455,4450,11
20230728,124900,1668806895,4455,4445,4455,4445,552
20230728,124800,1666352735,4445,4450,4450,4445,906
20230728,124700,1662323005,4445,4445,4450,4445,2195
20230728,124600,1652565975,4445,4445,4450,4445,412
20230728,124500,1650734630,4445,4455,4460,4445,3491
20230728,124400,1635201195,4455,4465,4465,4455,1571
20230728,124300,1628194485,4475,4460,4475,4460,1404
20230728,124200,1621926790,4460,4460,4465,4460,801
20230728,124100,1618352030,4460,4460,4465,4460,1180
20230728,124000,1613087570,4465,4470,4470,4465,437
20230728,123900,1611136100,4475,4490,4490,4470,873
20230728,123800,1607228790,4490,4465,4490,4465,1659
20230728,123700,1599797270,4460,4465,4470,4450,5949
20230728,123600,1573260565,4465,4480,4485,4465,5169
20230728,123500,1550128445,4485,4485,4485,4480,7113
20230728,123400,1518246020,4485,4480,4490,4480,2592
20230728,123300,1506630010,4480,4500,4505,4480,14370
20230728,123200,1442041995,4505,4565,4580,4500,31106
20230728,123100,1300689685,4530,4530,4530,4530,0
20230728,123000,1300689685,4530,4520,4530,4520,1501
20230728,122900,1293892725,4525,4495,4525,4495,7788
20230728,122800,1258790230,4500,4475,4500,4475,6088
20230728,122700,1231483435,4470,4465,4470,4465,956
20230728,122600,1227210515,4465,4460,4465,4460,1007
20230728,122500,1222716770,4455,4450,4460,4450,935
20230728,122400,1218551365,4450,4450,4450,4450,388
20230728,122300,1216824765,4450,4445,4450,4445,89
20230728,122200,1216429155,4445,4445,4445,4445,52
20230728,122100,1216198015,4450,4445,4450,4445,1909
20230728,122000,1207704705,4445,4440,4450,4440,437
20230728,121900,1205763270,4440,4450,4450,4440,181
20230728,121800,1204957920,4450,4445,4450,4445,1181
20230728,121700,1199703375,4440,4445,4445,4440,501
20230728,121600,1197476735,4445,4445,4445,4445,723
20230728,121500,1194263000,4445,4445,4445,4445,19
20230728,121400,1194178545,4440,4455,4460,4440,3003
20230728,121300,1180808780,4455,4455,4460,4455,441
20230728,121200,1178842690,4460,4450,4460,4450,485
20230728,121100,1176679960,4455,4440,4455,4440,8929
20230728,121000,1136975305,4435,4435,4435,4435,472
20230728,120900,1134881985,4435,4440,4440,4435,487
20230728,120800,1132721640,4440,4440,4440,4440,10
20230728,120700,1132677240,4435,4435,4435,4435,269
20230728,120600,1131484225,4435,4440,4440,4435,359
20230728,120500,1129892030,4435,4425,4435,4420,2510
20230728,120400,1118768530,4430,4430,4430,4430,1
20230728,120300,1118764100,4430,4430,4430,4430,41
20230728,120200,1118582470,4430,4430,4430,4430,122
20230728,120100,1118042010,4430,4430,4430,4430,2
20230728,120000,1118033150,4430,4430,4430,4430,95
20230728,115900,1117612300,4430,4430,4435,4430,344
20230728,115800,1116088055,4435,4430,4435,4430,112
20230728,115700,1115591790,4435,4425,4435,4420,2897
20230728,115600,1102757215,4425,4410,4425,4410,5724
20230728,115500,1077475465,4410,4410,4410,4410,196
20230728,115400,1076611105,4410,4405,4410,4405,1586
20230728,115300,1069618835,4405,4410,4415,4405,192
20230728,115200,1068772055,4415,4415,4415,4415,26
20230728,115100,1068657265,4415,4415,4415,4415,188
20230728,115000,1067827245,4415,4410,4415,4405,219
20230728,114900,1066861755,4415,4405,4415,4405,25
20230728,114800,1066751580,4405,4420,4420,4405,530
20230728,114700,1064415315,4420,4405,4420,4400,3133
20230728,114600,1050597680,4400,4400,4400,4400,483
20230728,114500,1048472480,4390,4395,4395,4390,2825
20230728,114400,1036064380,4395,4400,4400,4395,125
20230728,114300,1035514995,4395,4400,4400,4395,476
20230728,114200,1033422590,4405,4405,4405,4405,61
20230728,114100,1033153885,4400,4400,4400,4400,711
20230728,114000,1030025485,4395,4395,4395,4395,91
20230728,113900,1029625540,4400,4400,4400,4400,321
20230728,113800,1028213140,4390,4390,4390,4390,29
20230728,113700,1028085830,4390,4380,4390,4380,781
20230728,113600,1024657340,4380,4380,4380,4375,1695
20230728,113500,1017233715,4380,4400,4400,4380,3101
20230728,113400,1003624515,4410,4410,4410,4400,768
20230728,113300,1000242700,4405,4410,4410,4405,680
20230728,113200,997247005,4410,4410,4410,4410,88
20230728,113100,996858925,4410,4410,4420,4400,1482
20230728,113000,990319005,4410,4415,4415,4410,736
20230728,112900,987072270,4420,4395,4420,4395,22558
20230728,112800,887832620,4385,4390,4390,4385,166
20230728,112700,887104700,4385,4385,4390,4385,2079
20230728,112600,877979835,4385,4385,4385,4385,398
20230728,112500,876234605,4390,4385,4390,4385,205
20230728,112400,875335660,4380,4385,4390,4380,305
20230728,112300,873999280,4390,4385,4390,4385,189
20230728,112200,873170015,4380,4390,4390,4380,12
20230728,112100,873117445,4390,4385,4390,4385,1292
20230728,112000,867451230,4385,4390,4390,4385,461
20230728,111900,865427490,4390,4390,4395,4385,323
20230728,111800,864009210,4390,4385,4390,4385,1438
20230728,111700,857696440,4385,4380,4385,4380,2514
20230728,111600,846685015,4370,4370,4370,4370,10
20230728,111500,846641315,4370,4370,4370,4370,13
20230728,111400,846584505,4370,4375,4375,4370,68
20230728,111300,846287095,4370,4380,4380,4370,323
20230728,111200,844872585,4380,4370,4380,4370,73
20230728,111100,844552945,4370,4370,4370,4370,57
20230728,111000,844303855,4370,4395,4395,4370,348
20230728,110900,842780180,4380,4360,4395,4360,14515
20230728,110800,779201485,4350,4350,4350,4350,321
20230728,110700,777805135,4350,4350,4350,4350,767
20230728,110600,774468685,4350,4350,4350,4350,86
20230728,110500,774094585,4350,4350,4350,4350,50
20230728,110400,773877085,4350,4350,4350,4350,1834
20230728,110300,765899185,4350,4350,4350,4350,408
20230728,110200,764124385,4350,4360,4360,4350,581
20230728,110100,761591975,4360,4365,4365,4360,179
20230728,110000,760810710,4365,4360,4365,4360,98
20230728,105900,760383165,4365,4370,4370,4365,400
20230728,105800,758635975,4370,4350,4370,4350,2461
20230728,105700,747907010,4355,4350,4355,4350,322
20230728,105600,746505165,4355,4355,4355,4355,577
20230728,105500,743992330,4355,4355,4355,4355,119
20230728,105400,743474085,4355,4360,4360,4350,1022
20230728,105300,739023365,4360,4360,4360,4355,907
20230728,105200,735070115,4365,4360,4365,4360,1063
20230728,105100,730435420,4360,4360,4360,4360,455
20230728,105000,728451620,4360,4365,4365,4350,177
20230728,104900,727680085,4360,4365,4365,4360,280
20230728,104800,726458570,4365,4365,4365,4365,478
20230728,104700,724372100,4365,4365,4365,4365,939
20230728,104600,720273365,4355,4355,4365,4355,2724
20230728,104500,708389055,4355,4355,4355,4355,62
20230728,104400,708119045,4345,4345,4355,4345,196
20230728,104300,707266925,4345,4345,4355,4345,111
20230728,104200,706784450,4345,4345,4350,4345,828
20230728,104100,703186105,4345,4345,4345,4340,888
20230728,104000,699328720,4345,4345,4350,4345,578
20230728,103900,696817305,4345,4345,4345,4345,380
20230728,103800,695166205,4345,4360,4360,4345,1532
20230728,103700,688506420,4360,4335,4360,4335,16993
20230728,103600,614676705,4335,4320,4335,4320,4124
20230728,103500,596827455,4320,4320,4320,4320,10
20230728,103400,596784255,4325,4325,4325,4325,1
20230728,103300,596779930,4315,4325,4325,4315,618
20230728,103200,594107780,4310,4315,4315,4310,4040
20230728,103100,576675280,4315,4325,4325,4315,152
20230728,103000,576018180,4315,4320,4330,4315,178
20230728,102900,575248540,4325,4325,4325,4320,2028
20230728,102800,566479690,4320,4315,4325,4310,1613
20230728,102700,559518990,4325,4315,4325,4315,242
20230728,102600,558474740,4315,4315,4315,4315,40
20230728,102500,558302140,4315,4315,4315,4315,85
20230728,102400,557935365,4325,4315,4325,4315,249
20230728,102300,556858640,4315,4320,4320,4315,1870
20230728,102200,548783610,4315,4315,4315,4315,93
20230728,102100,548382315,4315,4325,4325,4315,498
20230728,102000,546229065,4310,4325,4325,4310,1988
20230728,101900,537647580,4310,4320,4325,4310,1186
20230728,101800,532524795,4325,4300,4325,4300,12539
20230728,101700,478421260,4305,4305,4305,4305,20
20230728,101600,478335160,4310,4300,4310,4295,1718
20230728,101500,470941425,4300,4305,4305,4300,221
20230728,101400,469991115,4305,4295,4305,4295,1045
20230728,101300,465497905,4300,4280,4300,4280,5207
20230728,101200,443207055,4280,4275,4280,4275,685
20230728,101100,440277560,4270,4270,4270,4270,351
20230728,101000,438778790,4265,4265,4265,4265,484
20230728,100900,436714530,4275,4275,4275,4265,22
20230728,100800,436620660,4265,4265,4265,4265,200
20230728,100700,435767660,4265,4280,4280,4265,257
20230728,100600,434671460,4280,4280,4280,4265,33
20230728,100500,434530670,4280,4285,4285,4280,3
20230728,100400,434517825,4285,4280,4285,4280,416
20230728,100300,432736700,4280,4280,4285,4280,553
20230728,100200,430369835,4275,4265,4275,4265,1759
20230728,100100,422853905,4265,4280,4280,4255,2013
20230728,100000,414257660,4275,4295,4295,4275,519
20230728,095900,412035310,4280,4295,4295,4280,223
20230728,095800,411080450,4295,4295,4295,4290,54
20230728,095700,410848655,4300,4310,4310,4290,2754
20230728,095600,399027675,4310,4290,4330,4290,1386
20230728,095500,393066770,4280,4280,4280,4280,48
20230728,095400,392861330,4290,4290,4290,4285,484
20230728,095300,390785270,4290,4300,4300,4290,1472
20230728,095200,384464775,4300,4300,4300,4300,533
20230728,095100,382172875,4300,4325,4330,4300,3792
20230728,095000,365793610,4320,4340,4345,4320,5263
20230728,094900,342966005,4340,4335,4350,4335,709
20230728,094800,339886130,4340,4325,4340,4320,3824
20230728,094700,323320380,4325,4320,4325,4310,484
20230728,094600,321229445,4310,4315,4325,4300,1781
20230728,094500,313544320,4300,4300,4315,4300,405
20230728,094400,311799750,4295,4295,4295,4295,95
20230728,094300,311391725,4290,4300,4300,4285,3128
20230728,094200,297946830,4300,4300,4315,4300,157
20230728,094100,297270005,4295,4275,4315,4275,3151
20230728,094000,283710440,4275,4275,4275,4275,445
20230728,093900,281808065,4275,4275,4275,4275,310
20230728,093800,280482815,4275,4265,4275,4265,1862
20230728,093700,272538715,4250,4265,4265,4250,1819
20230728,093600,264794580,4265,4285,4285,4265,159
20230728,093500,264116230,4285,4295,4295,4285,507
20230728,093400,261943555,4295,4320,4320,4295,976
20230728,093300,257734145,4320,4310,4325,4310,2048
20230728,093200,248895350,4305,4280,4305,4280,5766
20230728,093100,224161595,4275,4270,4280,4270,1218
20230728,093000,218959820,4270,4260,4270,4260,842
20230728,092900,215371255,4265,4255,4265,4255,2148
20230728,092800,206228565,4255,4250,4255,4250,918
20230728,092700,202322485,4255,4260,4260,4255,1193
20230728,092600,197246260,4255,4265,4265,4255,70
20230728,092500,196948175,4265,4240,4265,4240,1018
20230728,092400,192620880,4255,4235,4260,4235,2519
20230728,092300,181907155,4235,4220,4235,4215,1020
20230728,092200,177604645,4210,4250,4260,4210,251
20230728,092100,176544855,4245,4265,4265,4245,1046
20230728,092000,172092695,4265,4255,4275,4245,2088
20230728,091900,163209495,4275,4285,4285,4260,877
20230728,091800,159468640,4280,4270,4280,4270,2705
20230728,091700,147907095,4270,4260,4275,4260,262
20230728,091600,146788755,4275,4280,4280,4265,791
20230728,091500,143413505,4290,4285,4290,4280,229
20230728,091400,142431175,4280,4275,4285,4275,1660
20230728,091300,135329090,4275,4260,4275,4260,107
20230728,091200,134871755,4270,4225,4270,4220,1877
20230728,091100,126914520,4220,4225,4225,4220,1100
20230728,091000,122272130,4225,4200,4235,4200,4993
20230728,090900,101219455,4205,4200,4205,4185,3680
20230728,090800,85772565,4220,4230,4230,4200,584
20230728,090700,83305910,4235,4235,4245,4235,305
20230728,090600,82013915,4245,4280,4280,4245,451
20230728,090500,80085910,4225,4285,4290,4225,1578
20230728,090400,73341220,4280,4240,4280,4230,4107
20230728,090300,55883610,4250,4215,4260,4190,3515
20230728,090200,41015310,4250,4195,4250,4195,2725
20230728,090100,29535995,4195,4190,4225,4190,567
20230728,090000,27159320,4190,4120,4215,4120,6543