KissMeData/323280/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203900,3350074045,3415,3415,3415,3415,23702
20230728,203800,3350074045,3415,3415,3415,3415,0
20230728,203700,3350074045,3415,3415,3415,3415,0
20230728,203600,3350074045,3415,3415,3415,3415,0
20230728,203500,3350074045,3415,3415,3415,3415,0
20230728,203400,3350074045,3415,3415,3415,3415,0
20230728,203300,3350074045,3415,3415,3415,3415,0
20230728,203200,3350074045,3415,3415,3415,3415,0
20230728,203100,3350074045,3415,3415,3415,3415,0
20230728,203000,3350074045,3415,3415,3415,3415,0
20230728,202900,3350074045,3415,3415,3415,3415,0
20230728,202800,3350074045,3415,3415,3415,3415,0
20230728,202700,3350074045,3415,3415,3415,3415,0
20230728,202600,3350074045,3415,3415,3415,3415,0
20230728,202500,3350074045,3415,3415,3415,3415,0
20230728,202400,3350074045,3415,3415,3415,3415,0
20230728,202300,3350074045,3415,3415,3415,3415,0
20230728,202200,3350074045,3415,3415,3415,3415,0
20230728,202100,3350074045,3415,3415,3415,3415,0
20230728,202000,3350074045,3415,3415,3415,3415,0
20230728,201900,3350074045,3415,3415,3415,3415,0
20230728,201800,3350074045,3415,3415,3415,3415,0
20230728,201700,3350074045,3415,3415,3415,3415,0
20230728,201600,3350074045,3415,3415,3415,3415,0
20230728,201500,3350074045,3415,3415,3415,3415,0
20230728,201400,3350074045,3415,3415,3415,3415,0
20230728,201300,3350074045,3415,3415,3415,3415,0
20230728,201200,3350074045,3415,3415,3415,3415,0
20230728,201100,3350074045,3415,3415,3415,3415,0
20230728,201000,3350074045,3415,3415,3415,3415,0
20230728,200900,3350074045,3415,3415,3415,3415,23702
20230728,200800,3350074045,3415,3415,3415,3415,0
20230728,200700,3350074045,3415,3415,3415,3415,0
20230728,200600,3350074045,3415,3415,3415,3415,0
20230728,200500,3350074045,3415,3415,3415,3415,0
20230728,200400,3350074045,3415,3415,3415,3415,0
20230728,200300,3350074045,3415,3415,3415,3415,0
20230728,200200,3350074045,3415,3415,3415,3415,0
20230728,200100,3350074045,3415,3415,3415,3415,0
20230728,200000,3350074045,3415,3415,3415,3415,0
20230728,195900,3350074045,3415,3415,3415,3415,0
20230728,195800,3350074045,3415,3415,3415,3415,0
20230728,195700,3350074045,3415,3415,3415,3415,0
20230728,195600,3350074045,3415,3415,3415,3415,0
20230728,195500,3350074045,3415,3415,3415,3415,0
20230728,195400,3350074045,3415,3415,3415,3415,0
20230728,195300,3350074045,3415,3415,3415,3415,0
20230728,195200,3350074045,3415,3415,3415,3415,0
20230728,195100,3350074045,3415,3415,3415,3415,0
20230728,195000,3350074045,3415,3415,3415,3415,0
20230728,194900,3350074045,3415,3415,3415,3415,0
20230728,194800,3350074045,3415,3415,3415,3415,0
20230728,194700,3350074045,3415,3415,3415,3415,0
20230728,194600,3350074045,3415,3415,3415,3415,0
20230728,194500,3350074045,3415,3415,3415,3415,0
20230728,194400,3350074045,3415,3415,3415,3415,0
20230728,194300,3350074045,3415,3415,3415,3415,0
20230728,194200,3350074045,3415,3415,3415,3415,0
20230728,194100,3350074045,3415,3415,3415,3415,0
20230728,194000,3350074045,3415,3415,3415,3415,0
20230728,193900,3350074045,3415,3415,3415,3415,23702
20230728,193800,3350074045,3415,3415,3415,3415,0
20230728,193700,3350074045,3415,3415,3415,3415,0
20230728,193600,3350074045,3415,3415,3415,3415,0
20230728,193500,3350074045,3415,3415,3415,3415,0
20230728,193400,3350074045,3415,3415,3415,3415,0
20230728,193300,3350074045,3415,3415,3415,3415,0
20230728,193200,3350074045,3415,3415,3415,3415,0
20230728,193100,3350074045,3415,3415,3415,3415,0
20230728,193000,3350074045,3415,3415,3415,3415,0
20230728,192900,3350074045,3415,3415,3415,3415,0
20230728,192800,3350074045,3415,3415,3415,3415,0
20230728,192700,3350074045,3415,3415,3415,3415,0
20230728,192600,3350074045,3415,3415,3415,3415,0
20230728,192500,3350074045,3415,3415,3415,3415,0
20230728,192400,3350074045,3415,3415,3415,3415,0
20230728,192300,3350074045,3415,3415,3415,3415,0
20230728,192200,3350074045,3415,3415,3415,3415,0
20230728,192100,3350074045,3415,3415,3415,3415,0
20230728,192000,3350074045,3415,3415,3415,3415,0
20230728,191900,3350074045,3415,3415,3415,3415,0
20230728,191800,3350074045,3415,3415,3415,3415,0
20230728,191700,3350074045,3415,3415,3415,3415,0
20230728,191600,3350074045,3415,3415,3415,3415,0
20230728,191500,3350074045,3415,3415,3415,3415,0
20230728,191400,3350074045,3415,3415,3415,3415,0
20230728,191300,3350074045,3415,3415,3415,3415,0
20230728,191200,3350074045,3415,3415,3415,3415,0
20230728,191100,3350074045,3415,3415,3415,3415,0
20230728,191000,3350074045,3415,3415,3415,3415,0
20230728,190900,3350074045,3415,3415,3415,3415,23702
20230728,190800,3350074045,3415,3415,3415,3415,0
20230728,190700,3350074045,3415,3415,3415,3415,0
20230728,190600,3350074045,3415,3415,3415,3415,0
20230728,190500,3350074045,3415,3415,3415,3415,0
20230728,190400,3350074045,3415,3415,3415,3415,0
20230728,190300,3350074045,3415,3415,3415,3415,0
20230728,190200,3350074045,3415,3415,3415,3415,0
20230728,190100,3350074045,3415,3415,3415,3415,0
20230728,190000,3350074045,3415,3415,3415,3415,0
20230728,185900,3350074045,3415,3415,3415,3415,0
20230728,185800,3350074045,3415,3415,3415,3415,0
20230728,185700,3350074045,3415,3415,3415,3415,0
20230728,185600,3350074045,3415,3415,3415,3415,0
20230728,185500,3350074045,3415,3415,3415,3415,0
20230728,185400,3350074045,3415,3415,3415,3415,0
20230728,185300,3350074045,3415,3415,3415,3415,0
20230728,185200,3350074045,3415,3415,3415,3415,0
20230728,185100,3350074045,3415,3415,3415,3415,0
20230728,185000,3350074045,3415,3415,3415,3415,0
20230728,184900,3350074045,3415,3415,3415,3415,0
20230728,184800,3350074045,3415,3415,3415,3415,0
20230728,184700,3350074045,3415,3415,3415,3415,0
20230728,184600,3350074045,3415,3415,3415,3415,0
20230728,184500,3350074045,3415,3415,3415,3415,0
20230728,184400,3350074045,3415,3415,3415,3415,0
20230728,184300,3350074045,3415,3415,3415,3415,0
20230728,184200,3350074045,3415,3415,3415,3415,0
20230728,184100,3350074045,3415,3415,3415,3415,0
20230728,184000,3350074045,3415,3415,3415,3415,0
20230728,183900,3350074045,3415,3415,3415,3415,23702
20230728,183800,3350074045,3415,3415,3415,3415,0
20230728,183700,3350074045,3415,3415,3415,3415,0
20230728,183600,3350074045,3415,3415,3415,3415,0
20230728,183500,3350074045,3415,3415,3415,3415,0
20230728,183400,3350074045,3415,3415,3415,3415,0
20230728,183300,3350074045,3415,3415,3415,3415,0
20230728,183200,3350074045,3415,3415,3415,3415,0
20230728,183100,3350074045,3415,3415,3415,3415,0
20230728,183000,3350074045,3415,3415,3415,3415,0
20230728,182900,3350074045,3415,3415,3415,3415,0
20230728,182800,3350074045,3415,3415,3415,3415,0
20230728,182700,3350074045,3415,3415,3415,3415,0
20230728,182600,3350074045,3415,3415,3415,3415,0
20230728,182500,3350074045,3415,3415,3415,3415,0
20230728,182400,3350074045,3415,3415,3415,3415,0
20230728,182300,3350074045,3415,3415,3415,3415,0
20230728,182200,3350074045,3415,3415,3415,3415,0
20230728,182100,3350074045,3415,3415,3415,3415,0
20230728,182000,3350074045,3415,3415,3415,3415,0
20230728,181900,3350074045,3415,3415,3415,3415,0
20230728,181800,3350074045,3415,3415,3415,3415,0
20230728,181700,3350074045,3415,3415,3415,3415,0
20230728,181600,3350074045,3415,3415,3415,3415,0
20230728,181500,3350074045,3415,3415,3415,3415,0
20230728,181400,3350074045,3415,3415,3415,3415,0
20230728,181300,3350074045,3415,3415,3415,3415,0
20230728,181200,3350074045,3415,3415,3415,3415,0
20230728,181100,3350074045,3415,3415,3415,3415,0
20230728,181000,3350074045,3415,3415,3415,3415,0
20230728,180900,3350074045,3415,3415,3415,3415,23702
20230728,180800,3350074045,3415,3415,3415,3415,0
20230728,180700,3350074045,3415,3415,3415,3415,0
20230728,180600,3350074045,3415,3415,3415,3415,0
20230728,180500,3350074045,3415,3415,3415,3415,0
20230728,180400,3350074045,3415,3415,3415,3415,0
20230728,180300,3350074045,3415,3415,3415,3415,0
20230728,180200,3350074045,3415,3415,3415,3415,0
20230728,180100,3350074045,3415,3415,3415,3415,0
20230728,180000,3350074045,3415,3415,3415,3415,0
20230728,175900,3350074045,3415,3415,3415,3415,0
20230728,175800,3350074045,3415,3415,3415,3415,0
20230728,175700,3350074045,3415,3415,3415,3415,0
20230728,175600,3350074045,3415,3415,3415,3415,0
20230728,175500,3350074045,3415,3415,3415,3415,0
20230728,175400,3350074045,3415,3415,3415,3415,0
20230728,175300,3350074045,3415,3415,3415,3415,0
20230728,175200,3350074045,3415,3415,3415,3415,0
20230728,175100,3350074045,3415,3415,3415,3415,0
20230728,175000,3350074045,3415,3415,3415,3415,0
20230728,174900,3350074045,3415,3415,3415,3415,0
20230728,174800,3350074045,3415,3415,3415,3415,0
20230728,174700,3350074045,3415,3415,3415,3415,0
20230728,174600,3350074045,3415,3415,3415,3415,0
20230728,174500,3350074045,3415,3415,3415,3415,0
20230728,174400,3350074045,3415,3415,3415,3415,0
20230728,174300,3350074045,3415,3415,3415,3415,0
20230728,174200,3350074045,3415,3415,3415,3415,0
20230728,174100,3350074045,3415,3415,3415,3415,0
20230728,174000,3350074045,3415,3415,3415,3415,0
20230728,173900,3350074045,3415,3415,3415,3415,23702
20230728,173800,3350074045,3415,3415,3415,3415,0
20230728,173700,3350074045,3415,3415,3415,3415,0
20230728,173600,3350074045,3415,3415,3415,3415,0
20230728,173500,3350074045,3415,3415,3415,3415,0
20230728,173400,3350074045,3415,3415,3415,3415,0
20230728,173300,3350074045,3415,3415,3415,3415,0
20230728,173200,3350074045,3415,3415,3415,3415,0
20230728,173100,3350074045,3415,3415,3415,3415,0
20230728,173000,3350074045,3415,3415,3415,3415,0
20230728,172900,3350074045,3415,3415,3415,3415,0
20230728,172800,3350074045,3415,3415,3415,3415,0
20230728,172700,3350074045,3415,3415,3415,3415,0
20230728,172600,3350074045,3415,3415,3415,3415,0
20230728,172500,3350074045,3415,3415,3415,3415,0
20230728,172400,3350074045,3415,3415,3415,3415,0
20230728,172300,3350074045,3415,3415,3415,3415,0
20230728,172200,3350074045,3415,3415,3415,3415,0
20230728,172100,3350074045,3415,3415,3415,3415,0
20230728,172000,3350074045,3415,3415,3415,3415,0
20230728,171900,3350074045,3415,3415,3415,3415,0
20230728,171800,3350074045,3415,3415,3415,3415,0
20230728,171700,3350074045,3415,3415,3415,3415,0
20230728,171600,3350074045,3415,3415,3415,3415,0
20230728,171500,3350074045,3415,3415,3415,3415,0
20230728,171400,3350074045,3415,3415,3415,3415,0
20230728,171300,3350074045,3415,3415,3415,3415,0
20230728,171200,3350074045,3415,3415,3415,3415,0
20230728,171100,3350074045,3415,3415,3415,3415,0
20230728,171000,3350074045,3415,3415,3415,3415,0
20230728,170900,3350074045,3415,3415,3415,3415,23702
20230728,170800,3350074045,3415,3415,3415,3415,0
20230728,170700,3350074045,3415,3415,3415,3415,0
20230728,170600,3350074045,3415,3415,3415,3415,0
20230728,170500,3350074045,3415,3415,3415,3415,0
20230728,170400,3350074045,3415,3415,3415,3415,0
20230728,170300,3350074045,3415,3415,3415,3415,0
20230728,170200,3350074045,3415,3415,3415,3415,0
20230728,170100,3350074045,3415,3415,3415,3415,0
20230728,170000,3350074045,3415,3415,3415,3415,0
20230728,165900,3350074045,3415,3415,3415,3415,0
20230728,165800,3350074045,3415,3415,3415,3415,0
20230728,165700,3350074045,3415,3415,3415,3415,0
20230728,165600,3350074045,3415,3415,3415,3415,0
20230728,165500,3350074045,3415,3415,3415,3415,0
20230728,165400,3350074045,3415,3415,3415,3415,0
20230728,165300,3350074045,3415,3415,3415,3415,0
20230728,165200,3350074045,3415,3415,3415,3415,0
20230728,165100,3350074045,3415,3415,3415,3415,0
20230728,165000,3350074045,3415,3415,3415,3415,0
20230728,164900,3350074045,3415,3415,3415,3415,0
20230728,164800,3350074045,3415,3415,3415,3415,0
20230728,164700,3350074045,3415,3415,3415,3415,0
20230728,164600,3350074045,3415,3415,3415,3415,0
20230728,164500,3350074045,3415,3415,3415,3415,0
20230728,164400,3350074045,3415,3415,3415,3415,0
20230728,164300,3350074045,3415,3415,3415,3415,0
20230728,164200,3350074045,3415,3415,3415,3415,0
20230728,164100,3350074045,3415,3415,3415,3415,0
20230728,164000,3350074045,3415,3415,3415,3415,0
20230728,163900,3350074045,3415,3415,3415,3415,23702
20230728,163800,3350074045,3415,3415,3415,3415,0
20230728,163700,3350074045,3415,3415,3415,3415,0
20230728,163600,3350074045,3415,3415,3415,3415,0
20230728,163500,3350074045,3415,3415,3415,3415,0
20230728,163400,3350074045,3415,3415,3415,3415,0
20230728,163300,3350074045,3415,3415,3415,3415,0
20230728,163200,3350074045,3415,3415,3415,3415,0
20230728,163100,3350074045,3415,3415,3415,3415,0
20230728,163000,3350074045,3415,3415,3415,3415,0
20230728,162900,3350074045,3415,3415,3415,3415,0
20230728,162800,3350074045,3415,3415,3415,3415,0
20230728,162700,3350074045,3415,3415,3415,3415,0
20230728,162600,3350074045,3415,3415,3415,3415,0
20230728,162500,3350074045,3415,3415,3415,3415,0
20230728,162400,3350074045,3415,3415,3415,3415,0
20230728,162300,3350074045,3415,3415,3415,3415,0
20230728,162200,3350074045,3415,3415,3415,3415,0
20230728,162100,3350074045,3415,3415,3415,3415,0
20230728,162000,3350074045,3415,3415,3415,3415,0
20230728,161900,3350074045,3415,3415,3415,3415,0
20230728,161800,3350074045,3415,3415,3415,3415,0
20230728,161700,3350074045,3415,3415,3415,3415,0
20230728,161600,3350074045,3415,3415,3415,3415,0
20230728,161500,3350074045,3415,3415,3415,3415,0
20230728,161400,3350074045,3415,3415,3415,3415,0
20230728,161300,3350074045,3415,3415,3415,3415,0
20230728,161200,3350074045,3415,3415,3415,3415,0
20230728,161100,3350074045,3415,3415,3415,3415,0
20230728,161000,3350074045,3415,3415,3415,3415,0
20230728,160900,3350074045,3415,3415,3415,3415,23702
20230728,160800,3350074045,3415,3415,3415,3415,0
20230728,160700,3350074045,3415,3415,3415,3415,0
20230728,160600,3350074045,3415,3415,3415,3415,0
20230728,160500,3350074045,3415,3415,3415,3415,0
20230728,160400,3350074045,3415,3415,3415,3415,0
20230728,160300,3350074045,3415,3415,3415,3415,0
20230728,160200,3350074045,3415,3415,3415,3415,0
20230728,160100,3350074045,3415,3415,3415,3415,0
20230728,160000,3350074045,3415,3415,3415,3415,0
20230728,155900,3350074045,3415,3415,3415,3415,0
20230728,155800,3350074045,3415,3415,3415,3415,0
20230728,155700,3350074045,3415,3415,3415,3415,0
20230728,155600,3350074045,3415,3415,3415,3415,0
20230728,155500,3350074045,3415,3415,3415,3415,0
20230728,155400,3350074045,3415,3415,3415,3415,0
20230728,155300,3350074045,3415,3415,3415,3415,0
20230728,155200,3350074045,3415,3415,3415,3415,0
20230728,155100,3350074045,3415,3415,3415,3415,0
20230728,155000,3350074045,3415,3415,3415,3415,0
20230728,154900,3350074045,3415,3415,3415,3415,0
20230728,154800,3350074045,3415,3415,3415,3415,0
20230728,154700,3350074045,3415,3415,3415,3415,0
20230728,154600,3350074045,3415,3415,3415,3415,0
20230728,154500,3350074045,3415,3415,3415,3415,0
20230728,154400,3350074045,3415,3415,3415,3415,0
20230728,154300,3350074045,3415,3415,3415,3415,0
20230728,154200,3350074045,3415,3415,3415,3415,0
20230728,154100,3350074045,3415,3415,3415,3415,0
20230728,154000,3350074045,3415,3415,3415,3415,0
20230728,153900,3350074045,3415,3415,3415,3415,23702
20230728,153800,3350074045,3415,3415,3415,3415,0
20230728,153700,3350074045,3415,3415,3415,3415,0
20230728,153600,3350074045,3415,3415,3415,3415,0
20230728,153500,3350074045,3415,3415,3415,3415,0
20230728,153400,3350074045,3415,3415,3415,3415,0
20230728,153300,3350074045,3415,3415,3415,3415,0
20230728,153200,3350074045,3415,3415,3415,3415,0
20230728,153100,3350074045,3415,3415,3415,3415,0
20230728,153000,3350074045,3415,3415,3415,3415,23702
20230728,152900,3269131715,3415,3415,3415,3415,0
20230728,152800,3269131715,3415,3415,3415,3415,0
20230728,152700,3269131715,3415,3415,3415,3415,0
20230728,152600,3269131715,3415,3415,3415,3415,0
20230728,152500,3269131715,3415,3415,3415,3415,0
20230728,152400,3269131715,3415,3415,3415,3415,0
20230728,152300,3269131715,3415,3415,3415,3415,0
20230728,152200,3269131715,3415,3415,3415,3415,0
20230728,152100,3269131715,3415,3415,3415,3415,0
20230728,152000,3269131715,3415,3415,3415,3415,0
20230728,151900,3269131715,3415,3415,3415,3410,4605
20230728,151800,3253411515,3415,3415,3415,3410,4192
20230728,151700,3239096385,3415,3405,3415,3405,4571
20230728,151600,3223511350,3405,3400,3405,3400,2821
20230728,151500,3213907215,3400,3400,3405,3400,908
20230728,151400,3210820000,3400,3395,3400,3395,786
20230728,151300,3208148590,3395,3395,3395,3395,901
20230728,151200,3205089695,3390,3390,3390,3390,1
20230728,151100,3205086305,3390,3390,3390,3390,1200
20230728,151000,3201018305,3390,3390,3390,3390,661
20230728,150900,3198777515,3390,3390,3395,3390,171
20230728,150800,3198197410,3395,3400,3400,3390,443
20230728,150700,3196693210,3400,3385,3400,3380,1853
20230728,150600,3190404065,3380,3385,3395,3380,4094
20230728,150500,3176564980,3385,3395,3395,3385,5825
20230728,150400,3156813595,3400,3390,3400,3390,608
20230728,150300,3154751395,3390,3390,3390,3390,707
20230728,150200,3152354665,3385,3390,3390,3385,1283
20230728,150100,3148007585,3390,3395,3395,3390,1593
20230728,150000,3142602380,3400,3410,3410,3400,132
20230728,145900,3142152570,3410,3400,3410,3400,1419
20230728,145800,3137318030,3400,3400,3400,3395,2518
20230728,145700,3128768435,3395,3400,3400,3395,255
20230728,145600,3127901670,3395,3400,3400,3395,519
20230728,145500,3126139515,3400,3395,3400,3395,44
20230728,145400,3125989920,3395,3395,3400,3395,2204
20230728,145300,3118507290,3400,3400,3405,3400,1759
20230728,145200,3112526685,3400,3405,3405,3400,2306
20230728,145100,3104681390,3405,3415,3420,3405,3413
20230728,145000,3093033240,3420,3415,3420,3410,701
20230728,144900,3090641365,3415,3405,3415,3405,4553
20230728,144800,3075104505,3395,3395,3395,3395,12
20230728,144700,3075063765,3395,3395,3395,3395,5
20230728,144600,3075046790,3395,3405,3405,3395,872
20230728,144500,3072086320,3395,3410,3410,3395,2286
20230728,144400,3064310640,3415,3415,3415,3415,0
20230728,144300,3064310640,3415,3400,3415,3395,386
20230728,144200,3062996160,3405,3415,3415,3405,5241
20230728,144100,3045099210,3415,3405,3415,3390,5490
20230728,144000,3026410710,3405,3425,3425,3405,5149
20230728,143900,3008866525,3425,3425,3425,3420,2081
20230728,143800,3001744210,3420,3425,3430,3390,7169
20230728,143700,2977218940,3425,3405,3430,3405,21070
20230728,143600,2905126750,3400,3395,3400,3395,14746
20230728,143500,2854991380,3395,3400,3400,3395,1100
20230728,143400,2851251880,3400,3390,3400,3385,2651
20230728,143300,2842248125,3395,3395,3395,3395,146
20230728,143200,2841752455,3395,3390,3395,3385,515
20230728,143100,2840007520,3390,3375,3390,3375,683
20230728,143000,2837699570,3375,3380,3380,3375,1591
20230728,142900,2832327640,3380,3385,3385,3380,5019
20230728,142800,2815358575,3385,3390,3390,3385,22
20230728,142700,2815284005,3385,3385,3385,3385,0
20230728,142600,2815284005,3385,3380,3390,3380,1816
20230728,142500,2809144915,3380,3385,3390,3380,3516
20230728,142400,2797252200,3385,3385,3385,3385,101
20230728,142300,2796910315,3380,3385,3405,3380,13170
20230728,142200,2752162680,3385,3385,3385,3375,1762
20230728,142100,2746199895,3385,3385,3385,3375,1781
20230728,142000,2740181560,3375,3375,3380,3375,1079
20230728,141900,2736539635,3385,3395,3395,3385,10773
20230728,141800,2700044945,3395,3395,3400,3395,1869
20230728,141700,2693698425,3400,3390,3400,3390,3176
20230728,141600,2682922715,3390,3375,3390,3375,7197
20230728,141500,2658553910,3375,3390,3390,3370,2272
20230728,141400,2650884840,3370,3380,3390,3370,20725
20230728,141300,2580961505,3380,3395,3395,3380,9618
20230728,141200,2548396355,3395,3395,3395,3395,1000
20230728,141100,2545001355,3395,3390,3400,3390,1753
20230728,141000,2539058555,3395,3395,3400,3395,979
20230728,140900,2535734725,3400,3400,3400,3390,1647
20230728,140800,2530141165,3400,3395,3400,3390,476
20230728,140700,2528525175,3390,3390,3395,3390,2296
20230728,140600,2520741230,3390,3400,3400,3390,2082
20230728,140500,2513677805,3400,3410,3410,3400,5053
20230728,140400,2496473705,3410,3410,3410,3405,1664
20230728,140300,2490802850,3410,3405,3415,3405,3259
20230728,140200,2479691465,3405,3390,3405,3390,2736
20230728,140100,2470412880,3390,3380,3390,3380,5920
20230728,140000,2450371740,3385,3385,3385,3380,3586
20230728,135900,2438233180,3380,3380,3385,3380,789
20230728,135800,2435563815,3375,3380,3380,3375,4239
20230728,135700,2421247385,3385,3395,3400,3385,7733
20230728,135600,2395030345,3395,3415,3415,3395,6107
20230728,135500,2374241425,3415,3410,3420,3405,6178
20230728,135400,2353139825,3410,3430,3435,3410,12990
20230728,135300,2308726190,3435,3410,3435,3395,13266
20230728,135200,2263418770,3405,3395,3410,3395,3126
20230728,135100,2252777580,3395,3395,3415,3380,14166
20230728,135000,2204533770,3395,3375,3395,3375,13227
20230728,134900,2159756585,3380,3365,3385,3360,7275
20230728,134800,2135215340,3360,3360,3360,3355,4128
20230728,134700,2121346005,3360,3355,3360,3355,4787
20230728,134600,2105262430,3360,3355,3360,3355,5146
20230728,134500,2087997090,3355,3355,3355,3350,3298
20230728,134400,2076934475,3350,3345,3355,3345,9049
20230728,134300,2046621035,3345,3335,3345,3335,7820
20230728,134200,2020504775,3340,3340,3340,3340,896
20230728,134100,2017512135,3340,3340,3340,3335,401
20230728,134000,2016173295,3340,3330,3340,3330,197
20230728,133900,2015516355,3330,3335,3335,3330,269
20230728,133800,2014619505,3335,3335,3335,3335,496
20230728,133700,2012965345,3335,3335,3335,3335,861
20230728,133600,2010093910,3335,3330,3335,3330,280
20230728,133500,2009161360,3335,3335,3335,3335,236
20230728,133400,2008374300,3330,3335,3335,3330,1650
20230728,133300,2002879595,3335,3335,3335,3335,2959
20230728,133200,1993011330,3335,3325,3335,3325,1212
20230728,133100,1988976420,3325,3325,3325,3325,0
20230728,133000,1988976420,3325,3325,3325,3325,145
20230728,132900,1988494295,3330,3325,3330,3325,845
20230728,132800,1985681445,3330,3330,3330,3330,603
20230728,132700,1983673455,3330,3330,3330,3325,163
20230728,132600,1983130715,3330,3330,3330,3330,1039
20230728,132500,1979670845,3325,3325,3325,3325,3
20230728,132400,1979660870,3325,3325,3325,3320,1425
20230728,132300,1974922870,3325,3300,3325,3300,12669
20230728,132200,1932997195,3300,3300,3300,3300,1596
20230728,132100,1927730395,3300,3305,3305,3300,501
20230728,132000,1926074595,3300,3300,3300,3300,1300
20230728,131900,1921784595,3300,3305,3305,3300,1410
20230728,131800,1917131545,3305,3305,3305,3305,189
20230728,131700,1916506900,3305,3305,3305,3305,2818
20230728,131600,1907193410,3305,3310,3310,3305,569
20230728,131500,1905312520,3310,3305,3310,3305,624
20230728,131400,1903250135,3300,3305,3305,3300,702
20230728,131300,1900930090,3305,3310,3315,3305,3114
20230728,131200,1890617265,3310,3310,3310,3310,974
20230728,131100,1887393325,3315,3315,3315,3310,1114
20230728,131000,1883702890,3315,3315,3315,3315,294
20230728,130900,1882728280,3315,3315,3315,3315,2
20230728,130800,1882721650,3305,3320,3320,3305,201
20230728,130700,1882056775,3320,3315,3320,3315,300
20230728,130600,1881061695,3315,3310,3315,3310,22
20230728,130500,1880988825,3310,3310,3310,3310,0
20230728,130400,1880988825,3310,3310,3310,3310,1000
20230728,130300,1877678825,3310,3310,3310,3310,1663
20230728,130200,1872174295,3310,3310,3310,3310,120
20230728,130100,1871777095,3320,3320,3320,3320,0
20230728,130000,1871777095,3320,3315,3320,3315,20
20230728,125900,1871710775,3310,3310,3310,3310,0
20230728,125800,1871710775,3310,3315,3320,3310,380
20230728,125700,1870451135,3315,3315,3315,3315,26
20230728,125600,1870364945,3315,3310,3315,3310,69
20230728,125500,1870136255,3310,3310,3310,3310,251
20230728,125400,1869305445,3310,3310,3310,3310,0
20230728,125300,1869305445,3310,3315,3315,3310,887
20230728,125200,1866369265,3315,3315,3315,3310,711
20230728,125100,1864015415,3315,3315,3320,3315,213
20230728,125000,1863308570,3315,3315,3315,3310,547
20230728,124900,1861496000,3315,3315,3315,3315,61
20230728,124800,1861293785,3315,3315,3315,3315,346
20230728,124700,1860146795,3320,3320,3320,3320,1
20230728,124600,1860143475,3320,3330,3330,3320,4821
20230728,124500,1844090545,3330,3330,3335,3330,3527
20230728,124400,1832339820,3330,3330,3330,3330,1418
20230728,124300,1827617880,3330,3330,3335,3330,1683
20230728,124200,1822011990,3330,3325,3330,3325,1154
20230728,124100,1818169665,3330,3330,3330,3310,14313
20230728,124000,1770656625,3330,3325,3330,3325,1746
20230728,123900,1764846175,3325,3325,3325,3320,1333
20230728,123800,1760413965,3320,3315,3320,3315,1512
20230728,123700,1755394990,3310,3310,3315,3310,1208
20230728,123600,1751393565,3310,3310,3310,3310,507
20230728,123500,1749715395,3310,3310,3310,3310,985
20230728,123400,1746455045,3310,3310,3310,3310,0
20230728,123300,1746455045,3310,3310,3310,3310,132
20230728,123200,1746018125,3305,3305,3305,3305,290
20230728,123100,1745059675,3305,3305,3305,3305,471
20230728,123000,1743503020,3310,3310,3310,3310,675
20230728,122900,1741268770,3310,3310,3310,3310,785
20230728,122800,1738670420,3310,3315,3315,3310,504
20230728,122700,1737002175,3315,3320,3320,3315,711
20230728,122600,1734643710,3315,3310,3315,3310,531
20230728,122500,1732884530,3310,3315,3315,3310,2156
20230728,122400,1725747170,3315,3315,3315,3315,565
20230728,122300,1723874195,3310,3310,3315,3310,1046
20230728,122200,1720409435,3310,3315,3315,3310,433
20230728,122100,1718975590,3315,3310,3315,3305,1242
20230728,122000,1714865530,3310,3310,3310,3310,136
20230728,121900,1714415370,3310,3310,3310,3310,267
20230728,121800,1713531600,3310,3310,3310,3310,146
20230728,121700,1713048340,3310,3310,3310,3310,101
20230728,121600,1712714030,3305,3305,3310,3305,436
20230728,121500,1711272535,3310,3310,3310,3310,487
20230728,121400,1709660565,3305,3310,3310,3305,122
20230728,121300,1709257305,3305,3305,3305,3305,173
20230728,121200,1708685540,3310,3310,3310,3310,565
20230728,121100,1706815390,3315,3315,3315,3315,169
20230728,121000,1706255155,3315,3315,3320,3310,5179
20230728,120900,1689065590,3315,3310,3315,3310,5100
20230728,120800,1672179090,3315,3305,3315,3305,1928
20230728,120700,1665797900,3305,3305,3310,3305,158
20230728,120600,1665275705,3305,3300,3305,3300,43
20230728,120500,1665133800,3300,3300,3300,3300,200
20230728,120400,1664473800,3300,3300,3300,3300,24
20230728,120300,1664394600,3300,3295,3300,3295,172
20230728,120200,1663827500,3295,3295,3295,3295,8
20230728,120100,1663801140,3285,3285,3285,3285,0
20230728,120000,1663801140,3285,3290,3290,3285,287
20230728,115900,1662857010,3285,3285,3285,3285,50
20230728,115800,1662692760,3285,3280,3290,3280,197
20230728,115700,1662045770,3280,3290,3290,3270,4699
20230728,115600,1646629100,3290,3290,3290,3290,300
20230728,115500,1645642100,3290,3290,3290,3290,500
20230728,115400,1643997100,3285,3315,3315,3285,18033
20230728,115300,1584672615,3310,3310,3310,3310,16
20230728,115200,1584619655,3310,3310,3310,3310,167
20230728,115100,1584066885,3310,3290,3310,3290,4074
20230728,115000,1570635955,3295,3295,3295,3290,499
20230728,114900,1568991755,3295,3290,3295,3290,201
20230728,114800,1568330250,3290,3290,3290,3290,59
20230728,114700,1568136140,3290,3305,3305,3290,3666
20230728,114600,1556043705,3305,3305,3310,3305,255
20230728,114500,1555199980,3305,3310,3310,3305,68
20230728,114400,1554974995,3305,3310,3310,3305,2435
20230728,114300,1546915620,3305,3310,3310,3305,231
20230728,114200,1546151840,3305,3305,3305,3305,155
20230728,114100,1545639565,3305,3305,3310,3305,487
20230728,114000,1544028005,3305,3300,3310,3300,949
20230728,113900,1540894160,3300,3295,3300,3295,2844
20230728,113800,1531509070,3295,3305,3305,3295,14719
20230728,113700,1482864315,3315,3315,3315,3315,31
20230728,113600,1482761550,3315,3310,3315,3310,2450
20230728,113500,1474642050,3310,3310,3310,3310,418
20230728,113400,1473258470,3310,3305,3310,3305,302
20230728,113300,1472258950,3305,3310,3310,3305,527
20230728,113200,1470517125,3305,3315,3315,3305,4741
20230728,113100,1454845470,3310,3310,3310,3310,0
20230728,113000,1454845470,3310,3305,3310,3305,995
20230728,112900,1451552065,3305,3305,3305,3305,823
20230728,112800,1448832050,3285,3285,3285,3285,462
20230728,112700,1447314380,3285,3320,3320,3280,10007
20230728,112600,1414296785,3330,3325,3335,3325,2365
20230728,112500,1406423340,3325,3320,3330,3320,6820
20230728,112400,1383749465,3320,3315,3325,3315,1857
20230728,112300,1377584480,3320,3285,3320,3285,17311
20230728,112200,1320204490,3280,3260,3280,3260,2080
20230728,112100,1313397460,3260,3260,3260,3260,160
20230728,112000,1312875860,3260,3260,3260,3260,1
20230728,111900,1312872600,3260,3255,3260,3255,340
20230728,111800,1311764840,3260,3260,3260,3260,50
20230728,111700,1311601840,3255,3255,3255,3255,0
20230728,111600,1311601840,3255,3260,3260,3255,910
20230728,111500,1308639740,3255,3255,3255,3255,1300
20230728,111400,1304408240,3255,3260,3260,3255,134
20230728,111300,1303971410,3260,3260,3260,3255,2024
20230728,111200,1297374670,3255,3255,3255,3255,115
20230728,111100,1297000345,3255,3255,3255,3255,386
20230728,111000,1295743915,3255,3255,3255,3255,486
20230728,110900,1294161985,3255,3255,3255,3255,1280
20230728,110800,1289995585,3255,3260,3260,3255,61
20230728,110700,1289796980,3255,3260,3260,3255,152
20230728,110600,1289301790,3260,3260,3260,3260,100
20230728,110500,1288975790,3255,3255,3255,3255,90
20230728,110400,1288682840,3260,3260,3260,3260,447
20230728,110300,1287225620,3260,3260,3260,3260,9
20230728,110200,1287196280,3245,3250,3250,3240,3606
20230728,110100,1275506925,3255,3260,3260,3255,89
20230728,110000,1275217080,3270,3270,3270,3270,530
20230728,105900,1273483980,3280,3275,3280,3240,15187
20230728,105800,1223931970,3275,3275,3275,3275,20
20230728,105700,1223866470,3290,3265,3295,3265,2279
20230728,105600,1216378905,3265,3265,3265,3265,901
20230728,105500,1213437140,3265,3260,3265,3260,1390
20230728,105400,1208905040,3270,3255,3270,3255,1121
20230728,105300,1205256130,3250,3250,3255,3250,1466
20230728,105200,1200489930,3255,3250,3255,3235,2311
20230728,105100,1192986525,3260,3305,3305,3240,11392
20230728,105000,1155750665,3305,3310,3310,3305,529
20230728,104900,1154002170,3315,3315,3315,3315,0
20230728,104800,1154002170,3315,3315,3315,3315,25
20230728,104700,1153919295,3310,3310,3320,3310,1373
20230728,104600,1149374305,3310,3310,3310,3305,1365
20230728,104500,1144862155,3310,3310,3310,3305,100
20230728,104400,1144531505,3305,3300,3305,3300,30
20230728,104300,1144432455,3300,3315,3320,3295,7124
20230728,104200,1120854065,3320,3310,3320,3300,4350
20230728,104100,1106458575,3310,3320,3325,3305,4484
20230728,104000,1091594630,3325,3330,3330,3320,825
20230728,103900,1088852035,3330,3330,3335,3330,725
20230728,103800,1086436105,3330,3330,3335,3330,642
20230728,103700,1084297870,3335,3330,3335,3330,1485
20230728,103600,1079352065,3335,3335,3335,3335,224
20230728,103500,1078605025,3335,3335,3340,3335,1627
20230728,103400,1073177105,3335,3330,3335,3330,448
20230728,103300,1071685225,3330,3330,3335,3325,1103
20230728,103200,1068012235,3330,3330,3335,3325,1629
20230728,103100,1062589460,3335,3335,3335,3335,1159
20230728,103000,1058724195,3335,3350,3350,3330,6731
20230728,102900,1036242505,3345,3335,3350,3335,5433
20230728,102800,1018098680,3335,3335,3335,3335,1794
20230728,102700,1012115690,3335,3335,3340,3335,11163
20230728,102600,974876630,3335,3320,3340,3320,4090
20230728,102500,961252315,3320,3320,3325,3315,4172
20230728,102400,947414965,3320,3315,3320,3315,2176
20230728,102300,940196005,3315,3315,3315,3310,916
20230728,102200,937159620,3310,3300,3310,3295,4543
20230728,102100,922157155,3295,3280,3295,3280,4260
20230728,102000,908146915,3280,3280,3280,3280,2305
20230728,101900,900586515,3280,3275,3280,3275,2908
20230728,101800,891052750,3275,3275,3275,3275,100
20230728,101700,890725250,3270,3270,3270,3270,41
20230728,101600,890591180,3270,3260,3270,3260,645
20230728,101500,888485230,3260,3265,3265,3260,920
20230728,101400,885481775,3265,3265,3265,3265,296
20230728,101300,884515335,3265,3260,3265,3260,443
20230728,101200,883069440,3260,3265,3265,3260,624
20230728,101100,881032530,3270,3270,3270,3265,1870
20230728,101000,874923935,3275,3270,3275,3270,1320
20230728,100900,870604800,3270,3270,3270,3265,2242
20230728,100800,863283630,3270,3275,3275,3265,762
20230728,100700,860789945,3275,3275,3275,3275,31
20230728,100600,860688420,3275,3270,3275,3270,3031
20230728,100500,850771355,3275,3280,3280,3275,3786
20230728,100400,838368705,3275,3280,3280,3275,472
20230728,100300,836822695,3280,3280,3280,3275,4355
20230728,100200,822538345,3280,3285,3285,3275,4338
20230728,100100,808303665,3280,3280,3280,3275,2426
20230728,100000,800348885,3275,3270,3285,3270,4110
20230728,095900,786882905,3270,3270,3270,3260,2453
20230728,095800,778861625,3275,3255,3275,3250,923
20230728,095700,775847985,3250,3255,3255,3250,709
20230728,095600,773540195,3250,3275,3275,3245,4069
20230728,095500,760255710,3275,3265,3275,3265,5444
20230728,095400,742452015,3260,3245,3260,3245,2119
20230728,095300,735557245,3245,3230,3245,3230,11369
20230728,095200,698741420,3225,3220,3225,3215,1559
20230728,095100,693717490,3220,3215,3220,3215,3496
20230728,095000,682465130,3215,3205,3215,3205,1382
20230728,094900,678022020,3215,3210,3215,3200,656
20230728,094800,675916240,3210,3205,3210,3205,135
20230728,094700,675482925,3205,3200,3205,3190,939
20230728,094600,672476395,3200,3200,3205,3200,213
20230728,094500,671794225,3190,3200,3205,3190,2366
20230728,094400,664218520,3190,3190,3190,3190,49
20230728,094300,664062210,3190,3190,3190,3190,100
20230728,094200,663743210,3190,3210,3210,3190,1670
20230728,094100,658388865,3205,3175,3205,3175,3009
20230728,094000,648815190,3175,3175,3175,3170,2776
20230728,093900,640011915,3175,3185,3190,3175,897
20230728,093800,637154375,3185,3185,3185,3185,88
20230728,093700,636874095,3160,3190,3190,3160,1651
20230728,093600,631645630,3165,3185,3185,3165,5286
20230728,093500,614909120,3185,3175,3185,3165,5627
20230728,093400,597072105,3175,3175,3175,3175,731
20230728,093300,594751180,3175,3175,3175,3165,9565
20230728,093200,564449210,3180,3185,3185,3180,1207
20230728,093100,560610945,3185,3185,3185,3175,136
20230728,093000,560177805,3190,3175,3190,3165,2618
20230728,092900,551870540,3175,3180,3180,3175,3295
20230728,092800,541396460,3175,3180,3190,3175,4010
20230728,092700,528614680,3180,3190,3190,3180,5946
20230728,092600,509693950,3185,3180,3190,3180,585
20230728,092500,507829445,3180,3175,3180,3170,4806
20230728,092400,492570595,3180,3190,3190,3180,4291
20230728,092300,478920050,3190,3180,3190,3175,5648
20230728,092200,460944715,3175,3185,3185,3175,1009
20230728,092100,457737300,3185,3195,3195,3180,2534
20230728,092000,449660775,3195,3205,3205,3195,1316
20230728,091900,445455995,3205,3200,3210,3200,9205
20230728,091800,415983030,3205,3205,3205,3205,603
20230728,091700,414050415,3205,3215,3215,3205,3655
20230728,091600,402321855,3210,3220,3220,3200,1664
20230728,091500,396982735,3210,3195,3210,3170,8248
20230728,091400,370675615,3195,3230,3230,3195,7433
20230728,091300,346786790,3225,3240,3240,3225,1554
20230728,091200,341761495,3240,3245,3245,3235,981
20230728,091100,338582600,3245,3245,3245,3240,6445
20230728,091000,317675500,3245,3240,3245,3150,25170
20230728,090900,236990820,3235,3245,3245,3235,15320
20230728,090800,187348480,3245,3245,3250,3240,2638
20230728,090700,178789235,3250,3250,3255,3250,3507
20230728,090600,167386485,3250,3260,3260,3250,4429
20230728,090500,152986105,3260,3270,3270,3260,8907
20230728,090400,123926055,3265,3260,3275,3260,2486
20230728,090300,115808570,3260,3250,3270,3250,509
20230728,090200,114151910,3280,3240,3280,3235,10702
20230728,090100,79428175,3245,3235,3250,3235,8959
20230728,090000,50395505,3240,3235,3245,3230,15510