KissMeData/217620/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201400,3003096795,1066,1066,1066,1066,28100
20230728,201300,3003096795,1066,1066,1066,1066,0
20230728,201200,3003096795,1066,1066,1066,1066,0
20230728,201100,3003096795,1066,1066,1066,1066,0
20230728,201000,3003096795,1066,1066,1066,1066,0
20230728,200900,3003096795,1066,1066,1066,1066,0
20230728,200800,3003096795,1066,1066,1066,1066,0
20230728,200700,3003096795,1066,1066,1066,1066,0
20230728,200600,3003096795,1066,1066,1066,1066,0
20230728,200500,3003096795,1066,1066,1066,1066,0
20230728,200400,3003096795,1066,1066,1066,1066,0
20230728,200300,3003096795,1066,1066,1066,1066,0
20230728,200200,3003096795,1066,1066,1066,1066,0
20230728,200100,3003096795,1066,1066,1066,1066,0
20230728,200000,3003096795,1066,1066,1066,1066,0
20230728,195900,3003096795,1066,1066,1066,1066,0
20230728,195800,3003096795,1066,1066,1066,1066,0
20230728,195700,3003096795,1066,1066,1066,1066,0
20230728,195600,3003096795,1066,1066,1066,1066,0
20230728,195500,3003096795,1066,1066,1066,1066,0
20230728,195400,3003096795,1066,1066,1066,1066,0
20230728,195300,3003096795,1066,1066,1066,1066,0
20230728,195200,3003096795,1066,1066,1066,1066,0
20230728,195100,3003096795,1066,1066,1066,1066,0
20230728,195000,3003096795,1066,1066,1066,1066,0
20230728,194900,3003096795,1066,1066,1066,1066,0
20230728,194800,3003096795,1066,1066,1066,1066,0
20230728,194700,3003096795,1066,1066,1066,1066,0
20230728,194600,3003096795,1066,1066,1066,1066,0
20230728,194500,3003096795,1066,1066,1066,1066,0
20230728,194400,3003096795,1066,1066,1066,1066,28100
20230728,194300,3003096795,1066,1066,1066,1066,0
20230728,194200,3003096795,1066,1066,1066,1066,0
20230728,194100,3003096795,1066,1066,1066,1066,0
20230728,194000,3003096795,1066,1066,1066,1066,0
20230728,193900,3003096795,1066,1066,1066,1066,0
20230728,193800,3003096795,1066,1066,1066,1066,0
20230728,193700,3003096795,1066,1066,1066,1066,0
20230728,193600,3003096795,1066,1066,1066,1066,0
20230728,193500,3003096795,1066,1066,1066,1066,0
20230728,193400,3003096795,1066,1066,1066,1066,0
20230728,193300,3003096795,1066,1066,1066,1066,0
20230728,193200,3003096795,1066,1066,1066,1066,0
20230728,193100,3003096795,1066,1066,1066,1066,0
20230728,193000,3003096795,1066,1066,1066,1066,0
20230728,192900,3003096795,1066,1066,1066,1066,0
20230728,192800,3003096795,1066,1066,1066,1066,0
20230728,192700,3003096795,1066,1066,1066,1066,0
20230728,192600,3003096795,1066,1066,1066,1066,0
20230728,192500,3003096795,1066,1066,1066,1066,0
20230728,192400,3003096795,1066,1066,1066,1066,0
20230728,192300,3003096795,1066,1066,1066,1066,0
20230728,192200,3003096795,1066,1066,1066,1066,0
20230728,192100,3003096795,1066,1066,1066,1066,0
20230728,192000,3003096795,1066,1066,1066,1066,0
20230728,191900,3003096795,1066,1066,1066,1066,0
20230728,191800,3003096795,1066,1066,1066,1066,0
20230728,191700,3003096795,1066,1066,1066,1066,0
20230728,191600,3003096795,1066,1066,1066,1066,0
20230728,191500,3003096795,1066,1066,1066,1066,0
20230728,191400,3003096795,1066,1066,1066,1066,28100
20230728,191300,3003096795,1066,1066,1066,1066,0
20230728,191200,3003096795,1066,1066,1066,1066,0
20230728,191100,3003096795,1066,1066,1066,1066,0
20230728,191000,3003096795,1066,1066,1066,1066,0
20230728,190900,3003096795,1066,1066,1066,1066,0
20230728,190800,3003096795,1066,1066,1066,1066,0
20230728,190700,3003096795,1066,1066,1066,1066,0
20230728,190600,3003096795,1066,1066,1066,1066,0
20230728,190500,3003096795,1066,1066,1066,1066,0
20230728,190400,3003096795,1066,1066,1066,1066,0
20230728,190300,3003096795,1066,1066,1066,1066,0
20230728,190200,3003096795,1066,1066,1066,1066,0
20230728,190100,3003096795,1066,1066,1066,1066,0
20230728,190000,3003096795,1066,1066,1066,1066,0
20230728,185900,3003096795,1066,1066,1066,1066,0
20230728,185800,3003096795,1066,1066,1066,1066,0
20230728,185700,3003096795,1066,1066,1066,1066,0
20230728,185600,3003096795,1066,1066,1066,1066,0
20230728,185500,3003096795,1066,1066,1066,1066,0
20230728,185400,3003096795,1066,1066,1066,1066,0
20230728,185300,3003096795,1066,1066,1066,1066,0
20230728,185200,3003096795,1066,1066,1066,1066,0
20230728,185100,3003096795,1066,1066,1066,1066,0
20230728,185000,3003096795,1066,1066,1066,1066,0
20230728,184900,3003096795,1066,1066,1066,1066,0
20230728,184800,3003096795,1066,1066,1066,1066,0
20230728,184700,3003096795,1066,1066,1066,1066,0
20230728,184600,3003096795,1066,1066,1066,1066,0
20230728,184500,3003096795,1066,1066,1066,1066,0
20230728,184400,3003096795,1066,1066,1066,1066,28100
20230728,184300,3003096795,1066,1066,1066,1066,0
20230728,184200,3003096795,1066,1066,1066,1066,0
20230728,184100,3003096795,1066,1066,1066,1066,0
20230728,184000,3003096795,1066,1066,1066,1066,0
20230728,183900,3003096795,1066,1066,1066,1066,0
20230728,183800,3003096795,1066,1066,1066,1066,0
20230728,183700,3003096795,1066,1066,1066,1066,0
20230728,183600,3003096795,1066,1066,1066,1066,0
20230728,183500,3003096795,1066,1066,1066,1066,0
20230728,183400,3003096795,1066,1066,1066,1066,0
20230728,183300,3003096795,1066,1066,1066,1066,0
20230728,183200,3003096795,1066,1066,1066,1066,0
20230728,183100,3003096795,1066,1066,1066,1066,0
20230728,183000,3003096795,1066,1066,1066,1066,0
20230728,182900,3003096795,1066,1066,1066,1066,0
20230728,182800,3003096795,1066,1066,1066,1066,0
20230728,182700,3003096795,1066,1066,1066,1066,0
20230728,182600,3003096795,1066,1066,1066,1066,0
20230728,182500,3003096795,1066,1066,1066,1066,0
20230728,182400,3003096795,1066,1066,1066,1066,0
20230728,182300,3003096795,1066,1066,1066,1066,0
20230728,182200,3003096795,1066,1066,1066,1066,0
20230728,182100,3003096795,1066,1066,1066,1066,0
20230728,182000,3003096795,1066,1066,1066,1066,0
20230728,181900,3003096795,1066,1066,1066,1066,0
20230728,181800,3003096795,1066,1066,1066,1066,0
20230728,181700,3003096795,1066,1066,1066,1066,0
20230728,181600,3003096795,1066,1066,1066,1066,0
20230728,181500,3003096795,1066,1066,1066,1066,0
20230728,181400,3003096795,1066,1066,1066,1066,28100
20230728,181300,3003096795,1066,1066,1066,1066,0
20230728,181200,3003096795,1066,1066,1066,1066,0
20230728,181100,3003096795,1066,1066,1066,1066,0
20230728,181000,3003096795,1066,1066,1066,1066,0
20230728,180900,3003096795,1066,1066,1066,1066,0
20230728,180800,3003096795,1066,1066,1066,1066,0
20230728,180700,3003096795,1066,1066,1066,1066,0
20230728,180600,3003096795,1066,1066,1066,1066,0
20230728,180500,3003096795,1066,1066,1066,1066,0
20230728,180400,3003096795,1066,1066,1066,1066,0
20230728,180300,3003096795,1066,1066,1066,1066,0
20230728,180200,3003096795,1066,1066,1066,1066,0
20230728,180100,3003096795,1066,1066,1066,1066,0
20230728,180000,3003096795,1066,1066,1066,1066,0
20230728,175900,3003096795,1066,1066,1066,1066,0
20230728,175800,3003096795,1066,1066,1066,1066,0
20230728,175700,3003096795,1066,1066,1066,1066,0
20230728,175600,3003096795,1066,1066,1066,1066,0
20230728,175500,3003096795,1066,1066,1066,1066,0
20230728,175400,3003096795,1066,1066,1066,1066,0
20230728,175300,3003096795,1066,1066,1066,1066,0
20230728,175200,3003096795,1066,1066,1066,1066,0
20230728,175100,3003096795,1066,1066,1066,1066,0
20230728,175000,3003096795,1066,1066,1066,1066,0
20230728,174900,3003096795,1066,1066,1066,1066,0
20230728,174800,3003096795,1066,1066,1066,1066,0
20230728,174700,3003096795,1066,1066,1066,1066,0
20230728,174600,3003096795,1066,1066,1066,1066,0
20230728,174500,3003096795,1066,1066,1066,1066,0
20230728,174400,3003096795,1066,1066,1066,1066,28100
20230728,174300,3003096795,1066,1066,1066,1066,0
20230728,174200,3003096795,1066,1066,1066,1066,0
20230728,174100,3003096795,1066,1066,1066,1066,0
20230728,174000,3003096795,1066,1066,1066,1066,0
20230728,173900,3003096795,1066,1066,1066,1066,0
20230728,173800,3003096795,1066,1066,1066,1066,0
20230728,173700,3003096795,1066,1066,1066,1066,0
20230728,173600,3003096795,1066,1066,1066,1066,0
20230728,173500,3003096795,1066,1066,1066,1066,0
20230728,173400,3003096795,1066,1066,1066,1066,0
20230728,173300,3003096795,1066,1066,1066,1066,0
20230728,173200,3003096795,1066,1066,1066,1066,0
20230728,173100,3003096795,1066,1066,1066,1066,0
20230728,173000,3003096795,1066,1066,1066,1066,0
20230728,172900,3003096795,1066,1066,1066,1066,0
20230728,172800,3003096795,1066,1066,1066,1066,0
20230728,172700,3003096795,1066,1066,1066,1066,0
20230728,172600,3003096795,1066,1066,1066,1066,0
20230728,172500,3003096795,1066,1066,1066,1066,0
20230728,172400,3003096795,1066,1066,1066,1066,0
20230728,172300,3003096795,1066,1066,1066,1066,0
20230728,172200,3003096795,1066,1066,1066,1066,0
20230728,172100,3003096795,1066,1066,1066,1066,0
20230728,172000,3003096795,1066,1066,1066,1066,0
20230728,171900,3003096795,1066,1066,1066,1066,0
20230728,171800,3003096795,1066,1066,1066,1066,0
20230728,171700,3003096795,1066,1066,1066,1066,0
20230728,171600,3003096795,1066,1066,1066,1066,0
20230728,171500,3003096795,1066,1066,1066,1066,0
20230728,171400,3003096795,1066,1066,1066,1066,28100
20230728,171300,3003096795,1066,1066,1066,1066,0
20230728,171200,3003096795,1066,1066,1066,1066,0
20230728,171100,3003096795,1066,1066,1066,1066,0
20230728,171000,3003096795,1066,1066,1066,1066,0
20230728,170900,3003096795,1066,1066,1066,1066,0
20230728,170800,3003096795,1066,1066,1066,1066,0
20230728,170700,3003096795,1066,1066,1066,1066,0
20230728,170600,3003096795,1066,1066,1066,1066,0
20230728,170500,3003096795,1066,1066,1066,1066,0
20230728,170400,3003096795,1066,1066,1066,1066,0
20230728,170300,3003096795,1066,1066,1066,1066,0
20230728,170200,3003096795,1066,1066,1066,1066,0
20230728,170100,3003096795,1066,1066,1066,1066,0
20230728,170000,3003096795,1066,1066,1066,1066,0
20230728,165900,3003096795,1066,1066,1066,1066,0
20230728,165800,3003096795,1066,1066,1066,1066,0
20230728,165700,3003096795,1066,1066,1066,1066,0
20230728,165600,3003096795,1066,1066,1066,1066,0
20230728,165500,3003096795,1066,1066,1066,1066,0
20230728,165400,3003096795,1066,1066,1066,1066,0
20230728,165300,3003096795,1066,1066,1066,1066,0
20230728,165200,3003096795,1066,1066,1066,1066,0
20230728,165100,3003096795,1066,1066,1066,1066,0
20230728,165000,3003096795,1066,1066,1066,1066,0
20230728,164900,3003096795,1066,1066,1066,1066,0
20230728,164800,3003096795,1066,1066,1066,1066,0
20230728,164700,3003096795,1066,1066,1066,1066,0
20230728,164600,3003096795,1066,1066,1066,1066,0
20230728,164500,3003096795,1066,1066,1066,1066,0
20230728,164400,3003096795,1066,1066,1066,1066,28100
20230728,164300,3003096795,1066,1066,1066,1066,0
20230728,164200,3003096795,1066,1066,1066,1066,0
20230728,164100,3003096795,1066,1066,1066,1066,0
20230728,164000,3003096795,1066,1066,1066,1066,0
20230728,163900,3003096795,1066,1066,1066,1066,0
20230728,163800,3003096795,1066,1066,1066,1066,0
20230728,163700,3003096795,1066,1066,1066,1066,0
20230728,163600,3003096795,1066,1066,1066,1066,0
20230728,163500,3003096795,1066,1066,1066,1066,0
20230728,163400,3003096795,1066,1066,1066,1066,0
20230728,163300,3003096795,1066,1066,1066,1066,0
20230728,163200,3003096795,1066,1066,1066,1066,0
20230728,163100,3003096795,1066,1066,1066,1066,0
20230728,163000,3003096795,1066,1066,1066,1066,0
20230728,162900,3003096795,1066,1066,1066,1066,0
20230728,162800,3003096795,1066,1066,1066,1066,0
20230728,162700,3003096795,1066,1066,1066,1066,0
20230728,162600,3003096795,1066,1066,1066,1066,0
20230728,162500,3003096795,1066,1066,1066,1066,0
20230728,162400,3003096795,1066,1066,1066,1066,0
20230728,162300,3003096795,1066,1066,1066,1066,0
20230728,162200,3003096795,1066,1066,1066,1066,0
20230728,162100,3003096795,1066,1066,1066,1066,0
20230728,162000,3003096795,1066,1066,1066,1066,0
20230728,161900,3003096795,1066,1066,1066,1066,0
20230728,161800,3003096795,1066,1066,1066,1066,0
20230728,161700,3003096795,1066,1066,1066,1066,0
20230728,161600,3003096795,1066,1066,1066,1066,0
20230728,161500,3003096795,1066,1066,1066,1066,0
20230728,161400,3003096795,1066,1066,1066,1066,28100
20230728,161300,3003096795,1066,1066,1066,1066,0
20230728,161200,3003096795,1066,1066,1066,1066,0
20230728,161100,3003096795,1066,1066,1066,1066,0
20230728,161000,3003096795,1066,1066,1066,1066,0
20230728,160900,3003096795,1066,1066,1066,1066,0
20230728,160800,3003096795,1066,1066,1066,1066,0
20230728,160700,3003096795,1066,1066,1066,1066,0
20230728,160600,3003096795,1066,1066,1066,1066,0
20230728,160500,3003096795,1066,1066,1066,1066,0
20230728,160400,3003096795,1066,1066,1066,1066,0
20230728,160300,3003096795,1066,1066,1066,1066,0
20230728,160200,3003096795,1066,1066,1066,1066,0
20230728,160100,3003096795,1066,1066,1066,1066,0
20230728,160000,3003096795,1066,1066,1066,1066,0
20230728,155900,3003096795,1066,1066,1066,1066,0
20230728,155800,3003096795,1066,1066,1066,1066,0
20230728,155700,3003096795,1066,1066,1066,1066,0
20230728,155600,3003096795,1066,1066,1066,1066,0
20230728,155500,3003096795,1066,1066,1066,1066,0
20230728,155400,3003096795,1066,1066,1066,1066,0
20230728,155300,3003096795,1066,1066,1066,1066,0
20230728,155200,3003096795,1066,1066,1066,1066,0
20230728,155100,3003096795,1066,1066,1066,1066,0
20230728,155000,3003096795,1066,1066,1066,1066,0
20230728,154900,3003096795,1066,1066,1066,1066,0
20230728,154800,3003096795,1066,1066,1066,1066,0
20230728,154700,3003096795,1066,1066,1066,1066,0
20230728,154600,3003096795,1066,1066,1066,1066,0
20230728,154500,3003096795,1066,1066,1066,1066,0
20230728,154400,3003096795,1066,1066,1066,1066,28100
20230728,154300,3003096795,1066,1066,1066,1066,0
20230728,154200,3003096795,1066,1066,1066,1066,0
20230728,154100,3003096795,1066,1066,1066,1066,0
20230728,154000,3003096795,1066,1066,1066,1066,0
20230728,153900,3003096795,1066,1066,1066,1066,0
20230728,153800,3003096795,1066,1066,1066,1066,0
20230728,153700,3003096795,1066,1066,1066,1066,0
20230728,153600,3003096795,1066,1066,1066,1066,0
20230728,153500,3003096795,1066,1066,1066,1066,0
20230728,153400,3003096795,1066,1066,1066,1066,0
20230728,153300,3003096795,1066,1066,1066,1066,0
20230728,153200,3003096795,1066,1066,1066,1066,0
20230728,153100,3003096795,1066,1066,1066,1066,0
20230728,153000,3003096795,1066,1066,1066,1066,28100
20230728,152900,2973142195,1061,1061,1061,1061,0
20230728,152800,2973142195,1061,1061,1061,1061,0
20230728,152700,2973142195,1061,1061,1061,1061,0
20230728,152600,2973142195,1061,1061,1061,1061,0
20230728,152500,2973142195,1061,1061,1061,1061,0
20230728,152400,2973142195,1061,1061,1061,1061,0
20230728,152300,2973142195,1061,1061,1061,1061,0
20230728,152200,2973142195,1061,1061,1061,1061,0
20230728,152100,2973142195,1061,1061,1061,1061,0
20230728,152000,2973142195,1061,1061,1061,1061,0
20230728,151900,2973142195,1061,1062,1062,1060,8033
20230728,151800,2964627200,1062,1063,1063,1062,972
20230728,151700,2963594725,1063,1063,1063,1063,107
20230728,151600,2963480984,1064,1064,1064,1064,1
20230728,151500,2963479920,1062,1062,1062,1062,1
20230728,151400,2963478858,1062,1062,1062,1062,20
20230728,151300,2963457618,1062,1063,1063,1060,4051
20230728,151200,2959160343,1062,1064,1065,1062,464
20230728,151100,2958666678,1060,1063,1069,1060,3699
20230728,151000,2954713344,1069,1062,1069,1060,2143
20230728,150900,2952432599,1061,1063,1065,1061,1550
20230728,150800,2950782051,1065,1065,1065,1065,0
20230728,150700,2950782051,1065,1062,1065,1062,1225
20230728,150600,2949479568,1062,1063,1063,1062,7660
20230728,150500,2941337241,1063,1063,1063,1063,1
20230728,150400,2941336178,1065,1065,1065,1065,0
20230728,150300,2941336178,1065,1064,1065,1064,1503
20230728,150200,2939736582,1064,1064,1064,1064,0
20230728,150100,2939736582,1064,1061,1064,1061,1402
20230728,150000,2938249056,1062,1062,1062,1062,1979
20230728,145900,2936147358,1060,1060,1060,1060,1
20230728,145800,2936146298,1059,1060,1062,1059,3240
20230728,145700,2932712436,1060,1065,1065,1060,7592
20230728,145600,2924661252,1066,1066,1066,1066,144
20230728,145500,2924507748,1066,1066,1066,1066,2399
20230728,145400,2921950414,1066,1066,1066,1066,1302
20230728,145300,2920562482,1065,1062,1065,1062,5161
20230728,145200,2915076466,1061,1061,1062,1061,6356
20230728,145100,2908331749,1060,1059,1060,1058,2311
20230728,145000,2905882297,1059,1056,1059,1056,2383
20230728,144900,2903362704,1056,1056,1056,1056,2371
20230728,144800,2900858928,1055,1053,1055,1053,3203
20230728,144700,2897482965,1052,1049,1054,1047,95
20230728,144600,2897383393,1051,1049,1051,1049,496
20230728,144500,2896862109,1047,1049,1051,1047,101
20230728,144400,2896756313,1050,1048,1050,1048,1095
20230728,144300,2895607080,1048,1049,1049,1047,16981
20230728,144200,2877808394,1049,1049,1049,1049,2566
20230728,144100,2875116660,1049,1050,1050,1049,1865
20230728,144000,2873158512,1050,1050,1050,1050,110
20230728,143900,2873043012,1050,1054,1055,1050,10596
20230728,143800,2861910591,1055,1055,1056,1055,3415
20230728,143700,2858307747,1053,1055,1055,1053,10070
20230728,143600,2847687635,1056,1056,1056,1055,235
20230728,143500,2847439650,1056,1055,1056,1055,1326
20230728,143400,2846040715,1055,1054,1055,1054,168
20230728,143300,2845863640,1053,1053,1053,1053,14
20230728,143200,2845848898,1053,1053,1053,1053,0
20230728,143100,2845848898,1053,1053,1053,1053,100
20230728,143000,2845743598,1059,1053,1060,1053,9
20230728,142900,2845734073,1050,1059,1059,1049,63711
20230728,142800,2778729176,1059,1059,1059,1059,200
20230728,142700,2778517376,1059,1061,1061,1059,981
20230728,142600,2777478495,1060,1060,1060,1060,2281
20230728,142500,2775060635,1061,1060,1061,1059,201
20230728,142400,2774847700,1060,1060,1060,1060,2
20230728,142300,2774845580,1060,1060,1060,1060,2
20230728,142200,2774843460,1058,1060,1060,1058,1000
20230728,142100,2773784086,1062,1062,1062,1062,100
20230728,142000,2773677886,1062,1062,1062,1062,4
20230728,141900,2773673638,1060,1060,1060,1060,5
20230728,141800,2773668338,1061,1058,1061,1058,26
20230728,141700,2773640756,1058,1058,1058,1058,95
20230728,141600,2773540246,1057,1055,1057,1055,659
20230728,141500,2772843685,1057,1058,1058,1056,2097
20230728,141400,2770627903,1059,1062,1062,1059,4359
20230728,141300,2766004507,1062,1062,1062,1062,1000
20230728,141200,2764942507,1062,1062,1062,1062,70
20230728,141100,2764868167,1062,1061,1062,1061,1524
20230728,141000,2763250719,1062,1061,1062,1061,120
20230728,140900,2763123289,1061,1061,1061,1061,51
20230728,140800,2763069178,1061,1061,1061,1061,1
20230728,140700,2763068117,1068,1063,1069,1063,33
20230728,140600,2763032872,1068,1061,1068,1060,22772
20230728,140500,2738828206,1062,1060,1062,1060,2025
20230728,140400,2736678569,1062,1062,1062,1061,1697
20230728,140300,2734877975,1063,1061,1063,1061,2796
20230728,140200,2731906697,1061,1064,1064,1060,12896
20230728,140100,2718218642,1064,1064,1064,1064,3568
20230728,140000,2714422290,1064,1065,1065,1064,24
20230728,135900,2714396744,1064,1067,1067,1064,13856
20230728,135800,2699614577,1067,1067,1067,1067,5864
20230728,135700,2693357689,1067,1067,1068,1067,102
20230728,135600,2693248755,1067,1067,1067,1067,1
20230728,135500,2693247688,1067,1068,1068,1067,7910
20230728,135400,2684800990,1068,1068,1068,1068,1309
20230728,135300,2683402978,1068,1070,1070,1068,12
20230728,135200,2683390142,1067,1068,1068,1067,3000
20230728,135100,2680187455,1070,1070,1070,1070,0
20230728,135000,2680187455,1070,1068,1072,1068,19
20230728,134900,2680167128,1068,1070,1072,1068,50
20230728,134800,2680113690,1067,1071,1073,1067,8452
20230728,134700,2671088395,1071,1071,1072,1068,10270
20230728,134600,2660100403,1071,1073,1073,1071,2101
20230728,134500,2657848596,1073,1080,1080,1073,4544
20230728,134400,2652966867,1076,1076,1080,1076,4044
20230728,134300,2648599359,1080,1072,1080,1072,1991
20230728,134200,2646464885,1072,1076,1076,1072,5160
20230728,134100,2640929929,1075,1075,1075,1075,378
20230728,134000,2640523579,1074,1074,1074,1074,0
20230728,133900,2640523579,1074,1074,1074,1074,0
20230728,133800,2640523579,1074,1074,1074,1074,0
20230728,133700,2640523579,1074,1074,1074,1074,0
20230728,133600,2640523579,1074,1074,1074,1074,500
20230728,133500,2639986579,1074,1074,1074,1074,1
20230728,133400,2639985505,1075,1075,1075,1075,0
20230728,133300,2639985505,1075,1075,1075,1075,623
20230728,133200,2639315780,1075,1076,1076,1075,949
20230728,133100,2638294657,1076,1076,1076,1076,1000
20230728,133000,2637218657,1076,1077,1077,1075,3311
20230728,132900,2633653408,1077,1082,1082,1077,6537
20230728,132800,2626605243,1081,1077,1081,1077,19474
20230728,132700,2605580758,1077,1074,1078,1074,12033
20230728,132600,2592630969,1073,1071,1073,1071,472
20230728,132500,2592124810,1070,1067,1072,1067,10
20230728,132400,2592114117,1067,1067,1072,1065,2385
20230728,132300,2589570137,1066,1069,1071,1066,10885
20230728,132200,2577960659,1069,1069,1069,1067,1107
20230728,132100,2576777476,1069,1071,1074,1069,1005
20230728,132000,2575698135,1074,1069,1074,1068,4667
20230728,131900,2570696624,1068,1068,1070,1068,4666
20230728,131800,2565711725,1068,1068,1068,1068,2315
20230728,131700,2563239305,1068,1068,1068,1068,516
20230728,131600,2562688217,1068,1068,1068,1068,1
20230728,131500,2562687149,1072,1072,1072,1068,10128
20230728,131400,2551840911,1073,1073,1073,1073,2
20230728,131300,2551838765,1073,1073,1073,1073,0
20230728,131200,2551838765,1073,1073,1073,1073,0
20230728,131100,2551838765,1073,1072,1073,1072,1819
20230728,131000,2549887497,1072,1072,1072,1072,0
20230728,130900,2549887497,1072,1072,1072,1072,123
20230728,130800,2549755641,1070,1070,1070,1070,1
20230728,130700,2549754571,1072,1072,1072,1072,12
20230728,130600,2549741707,1072,1072,1072,1072,21
20230728,130500,2549719195,1071,1070,1071,1070,77
20230728,130400,2549636797,1070,1070,1070,1070,39
20230728,130300,2549595067,1070,1070,1070,1070,43
20230728,130200,2549549057,1071,1070,1072,1070,1043
20230728,130100,2548431047,1075,1070,1075,1070,139
20230728,130000,2548282159,1071,1070,1075,1070,136
20230728,125900,2548136492,1075,1070,1075,1070,6
20230728,125800,2548130052,1069,1069,1069,1068,142
20230728,125700,2547978386,1069,1069,1069,1069,0
20230728,125600,2547978386,1069,1070,1070,1068,1263
20230728,125500,2546629341,1070,1070,1070,1070,349
20230728,125400,2546255911,1070,1070,1070,1070,2097
20230728,125300,2544012121,1070,1071,1071,1070,124
20230728,125200,2543879435,1071,1071,1071,1070,317
20230728,125100,2543540015,1076,1070,1076,1070,1263
20230728,125000,2542186574,1071,1070,1071,1070,1109
20230728,124900,2540998905,1071,1070,1071,1070,105
20230728,124800,2540886553,1070,1072,1072,1070,997
20230728,124700,2539818961,1072,1072,1072,1072,1830
20230728,124600,2537857201,1072,1072,1072,1072,11
20230728,124500,2537845409,1075,1072,1075,1072,55
20230728,124400,2537786429,1073,1072,1073,1072,260
20230728,124300,2537507679,1072,1073,1073,1072,971
20230728,124200,2536466766,1072,1073,1073,1072,1082
20230728,124100,2535305853,1073,1073,1073,1072,760
20230728,124000,2534491122,1073,1073,1073,1073,226
20230728,123900,2534248624,1075,1075,1075,1075,1
20230728,123800,2534247549,1076,1075,1076,1073,354
20230728,123700,2533867598,1075,1076,1076,1075,3
20230728,123600,2533864372,1076,1076,1076,1076,0
20230728,123500,2533864372,1076,1076,1076,1073,906
20230728,123400,2532891038,1076,1076,1076,1076,200
20230728,123300,2532675838,1076,1073,1076,1073,2
20230728,123200,2532673689,1076,1076,1076,1076,96
20230728,123100,2532570393,1075,1073,1075,1073,124
20230728,123000,2532437173,1073,1073,1073,1073,42
20230728,122900,2532392107,1074,1074,1074,1074,0
20230728,122800,2532392107,1074,1075,1075,1074,1560
20230728,122700,2530716657,1076,1077,1077,1076,20
20230728,122600,2530695130,1077,1077,1077,1077,129
20230728,122500,2530556197,1075,1075,1075,1075,25
20230728,122400,2530529322,1075,1076,1076,1075,94
20230728,122300,2530428193,1076,1076,1076,1076,2
20230728,122200,2530426041,1076,1076,1076,1076,3
20230728,122100,2530422813,1078,1078,1078,1078,2180
20230728,122000,2528072773,1077,1077,1077,1077,3
20230728,121900,2528069542,1077,1076,1077,1076,3847
20230728,121800,2523926424,1075,1075,1075,1074,586
20230728,121700,2523296475,1075,1074,1075,1074,6183
20230728,121600,2516650012,1073,1069,1073,1069,8271
20230728,121500,2507796617,1070,1070,1070,1070,50
20230728,121400,2507743117,1070,1069,1070,1069,1067
20230728,121300,2506602493,1069,1069,1073,1069,113
20230728,121200,2506481690,1069,1069,1069,1069,250
20230728,121100,2506214440,1073,1073,1073,1073,0
20230728,121000,2506214440,1073,1070,1073,1070,2
20230728,120900,2506212297,1068,1070,1070,1066,14234
20230728,120800,2491011319,1072,1071,1072,1069,9251
20230728,120700,2481110696,1072,1075,1075,1072,2695
20230728,120600,2478219161,1075,1075,1075,1075,105
20230728,120500,2478106286,1075,1077,1077,1074,6238
20230728,120400,2471402734,1076,1076,1076,1076,1734
20230728,120300,2469536950,1075,1076,1076,1075,1016
20230728,120200,2468443834,1074,1077,1077,1074,4899
20230728,120100,2463175813,1077,1075,1077,1075,5352
20230728,120000,2457417260,1075,1076,1076,1075,5895
20230728,115900,2451074249,1076,1075,1076,1075,10368
20230728,115800,2439926381,1074,1070,1074,1070,35680
20230728,115700,2401724002,1069,1068,1069,1068,5802
20230728,115600,2395521766,1066,1066,1066,1064,3263
20230728,115500,2392043445,1066,1065,1066,1064,7507
20230728,115400,2384042918,1065,1066,1066,1062,6791
20230728,115300,2376816523,1066,1064,1066,1064,304
20230728,115200,2376492895,1064,1062,1064,1062,5
20230728,115100,2376487579,1062,1062,1062,1062,1763
20230728,115000,2374615273,1066,1064,1066,1062,1107
20230728,114900,2373437742,1064,1066,1066,1064,64
20230728,114800,2373369554,1066,1066,1066,1066,10000
20230728,114700,2362709554,1066,1066,1066,1066,51
20230728,114600,2362655188,1066,1067,1070,1066,4091
20230728,114500,2358288779,1066,1066,1066,1064,25238
20230728,114400,2331410358,1068,1067,1068,1065,123
20230728,114300,2331279292,1068,1073,1073,1065,4781
20230728,114200,2326157708,1074,1071,1074,1071,4321
20230728,114100,2321525665,1069,1070,1070,1069,57
20230728,114000,2321464719,1068,1065,1071,1065,22496
20230728,113900,2297416340,1065,1068,1068,1065,6684
20230728,113800,2290283598,1068,1068,1068,1068,27
20230728,113700,2290254762,1068,1068,1068,1068,0
20230728,113600,2290254762,1068,1068,1068,1068,0
20230728,113500,2290254762,1068,1068,1068,1068,25
20230728,113400,2290228062,1068,1067,1068,1067,10
20230728,113300,2290217389,1067,1067,1067,1067,999
20230728,113200,2289151456,1065,1065,1065,1065,0
20230728,113100,2289151456,1065,1065,1065,1065,0
20230728,113000,2289151456,1065,1065,1065,1065,1306
20230728,112900,2287760566,1065,1067,1067,1065,34
20230728,112800,2287724352,1065,1065,1065,1064,302
20230728,112700,2287402777,1067,1067,1071,1067,7
20230728,112600,2287395292,1065,1066,1071,1065,31
20230728,112500,2287362107,1071,1062,1071,1062,3061
20230728,112400,2284086922,1061,1055,1061,1054,7721
20230728,112300,2275911208,1055,1056,1059,1053,4282
20230728,112200,2271396724,1059,1057,1060,1050,92796
20230728,112100,2173758913,1056,1066,1066,1056,56765
20230728,112000,2113542125,1071,1068,1071,1068,16
20230728,111900,2113524995,1071,1069,1071,1063,24872
20230728,111800,2086986192,1070,1066,1072,1066,9188
20230728,111700,2077175891,1065,1066,1066,1065,18865
20230728,111600,2057065988,1066,1071,1071,1065,8139
20230728,111500,2048355548,1071,1063,1073,1063,42375
20230728,111400,2003205842,1064,1066,1067,1063,20353
20230728,111300,1981539639,1066,1072,1072,1066,23000
20230728,111200,1956937254,1073,1077,1077,1073,11378
20230728,111100,1944705451,1078,1083,1083,1078,23321
20230728,111000,1919477827,1082,1083,1083,1081,25638
20230728,110900,1891733759,1083,1088,1089,1083,28036
20230728,110800,1861248457,1088,1091,1091,1086,24263
20230728,110700,1834852765,1091,1097,1097,1091,6477
20230728,110600,1827776539,1099,1099,1100,1099,837
20230728,110500,1826856217,1100,1097,1100,1095,3579
20230728,110400,1822927377,1097,1100,1101,1097,8458
20230728,110300,1813635150,1100,1099,1101,1099,15240
20230728,110200,1796871881,1098,1094,1099,1094,21876
20230728,110100,1772874297,1094,1093,1095,1093,4167
20230728,110000,1768315656,1093,1088,1093,1087,1954
20230728,105900,1766185304,1087,1086,1087,1084,8
20230728,105800,1766176615,1083,1085,1087,1083,506
20230728,105700,1765628181,1084,1082,1084,1082,1190
20230728,105600,1764338352,1082,1085,1085,1082,150
20230728,105500,1764175649,1082,1082,1094,1082,24698
20230728,105400,1737208923,1083,1081,1083,1081,7493
20230728,105300,1729094713,1081,1078,1083,1078,5149
20230728,105200,1723521725,1078,1078,1078,1076,5806
20230728,105100,1717266677,1078,1081,1081,1078,6906
20230728,105000,1709810050,1083,1086,1087,1083,8057
20230728,104900,1701066229,1087,1088,1089,1087,517
20230728,104800,1700503240,1089,1089,1089,1089,0
20230728,104700,1700503240,1089,1088,1089,1087,486
20230728,104600,1699974552,1088,1092,1094,1088,10264
20230728,104500,1688787006,1091,1092,1092,1091,63
20230728,104400,1688718267,1092,1092,1092,1092,44
20230728,104300,1688670219,1092,1092,1092,1092,20
20230728,104200,1688648379,1092,1092,1094,1092,73
20230728,104100,1688568522,1094,1092,1095,1092,27
20230728,104000,1688538987,1092,1091,1092,1089,37
20230728,103900,1688498596,1089,1090,1090,1089,2903
20230728,103800,1685336489,1090,1091,1091,1090,2007
20230728,103700,1683147767,1092,1089,1092,1089,156
20230728,103600,1682977487,1097,1089,1097,1089,1954
20230728,103500,1680837326,1089,1089,1091,1089,1530
20230728,103400,1679168310,1095,1090,1095,1087,3883
20230728,103300,1674943866,1090,1092,1097,1090,845
20230728,103200,1674019444,1097,1087,1097,1084,12162
20230728,103100,1660739270,1087,1092,1092,1087,8281
20230728,103000,1651722586,1090,1093,1093,1090,12616
20230728,102900,1637951078,1092,1092,1092,1091,2879
20230728,102800,1634809581,1090,1093,1095,1087,10400
20230728,102700,1623461304,1095,1095,1097,1093,635
20230728,102600,1622765489,1095,1094,1096,1094,6324
20230728,102500,1615835397,1093,1089,1094,1088,22968
20230728,102400,1590793979,1091,1086,1091,1086,3679
20230728,102300,1586788543,1086,1088,1089,1083,6975
20230728,102200,1579219848,1086,1079,1090,1079,5870
20230728,102100,1572866927,1079,1093,1100,1079,27149
20230728,102000,1543399043,1092,1107,1107,1092,76046
20230728,101900,1459350887,1086,1086,1086,1086,0
20230728,101800,1459350887,1086,1082,1086,1082,45749
20230728,101700,1409711412,1081,1076,1081,1076,43845
20230728,101600,1362403685,1077,1074,1077,1074,334
20230728,101500,1362044158,1073,1073,1073,1073,0
20230728,101400,1362044158,1073,1073,1073,1073,643
20230728,101300,1361354219,1074,1073,1074,1073,18
20230728,101200,1361334888,1075,1074,1075,1073,5171
20230728,101100,1355776236,1074,1073,1076,1073,6421
20230728,101000,1348875351,1073,1075,1075,1072,7786
20230728,100900,1340519245,1075,1075,1075,1074,9108
20230728,100800,1330732798,1075,1077,1077,1075,199
20230728,100700,1330518686,1077,1077,1077,1077,1495
20230728,100600,1328908571,1078,1076,1079,1074,3767
20230728,100500,1324860811,1078,1081,1083,1078,22329
20230728,100400,1300711551,1081,1075,1081,1072,30718
20230728,100300,1267607897,1075,1077,1078,1075,824
20230728,100200,1266722090,1076,1078,1078,1076,2005
20230728,100100,1264564260,1078,1078,1079,1078,3143
20230728,100000,1261173201,1079,1076,1080,1074,24027
20230728,095900,1235281998,1076,1073,1076,1073,18840
20230728,095800,1215038135,1073,1073,1073,1073,1704
20230728,095700,1213209743,1071,1068,1073,1067,9185
20230728,095600,1203381360,1068,1066,1068,1065,6385
20230728,095500,1196572900,1067,1067,1067,1066,114
20230728,095400,1196451362,1067,1062,1068,1062,312
20230728,095300,1196119407,1060,1066,1073,1059,39008
20230728,095200,1154761044,1066,1062,1076,1060,22425
20230728,095100,1130823786,1062,1070,1073,1060,57918
20230728,095000,1069391604,1074,1070,1075,1068,5036
20230728,094900,1063999997,1070,1074,1077,1069,2675
20230728,094800,1061134024,1075,1058,1079,1058,43476
20230728,094700,1014445823,1059,1061,1061,1055,9356
20230728,094600,1004545326,1059,1066,1066,1056,9657
20230728,094500,994292833,1065,1069,1069,1065,8825
20230728,094400,984879267,1069,1076,1078,1069,30151
20230728,094300,952480036,1079,1083,1083,1077,19898
20230728,094200,931010856,1083,1078,1083,1076,22253
20230728,094100,906952129,1083,1070,1084,1070,88467
20230728,094000,811827987,1070,1066,1072,1065,18942
20230728,093900,791569917,1068,1067,1070,1067,20699
20230728,093800,769452138,1065,1058,1067,1058,63137
20230728,093700,702278971,1060,1057,1060,1057,7084
20230728,093600,694782661,1055,1058,1058,1053,8045
20230728,093500,686278028,1058,1052,1060,1052,34566
20230728,093400,649756265,1052,1052,1052,1050,13196
20230728,093300,635882068,1052,1056,1056,1052,2079
20230728,093200,633691768,1056,1058,1058,1056,1853
20230728,093100,631733363,1059,1063,1064,1059,2874
20230728,093000,628683858,1063,1058,1063,1058,22193
20230728,092900,605146565,1060,1053,1060,1052,41030
20230728,092800,561841825,1053,1054,1054,1052,3216
20230728,092700,558455569,1054,1054,1054,1054,2830
20230728,092600,555472749,1054,1051,1056,1051,4956
20230728,092500,550255378,1051,1058,1058,1050,30027
20230728,092400,518670068,1057,1054,1060,1052,35606
20230728,092300,481019568,1054,1056,1056,1054,7307
20230728,092200,473307950,1056,1053,1057,1050,17271
20230728,092100,455095433,1055,1050,1055,1050,23535
20230728,092000,430306518,1051,1045,1052,1045,14795
20230728,091900,414770208,1043,1042,1044,1042,4475
20230728,091800,410102366,1043,1043,1047,1041,11099
20230728,091700,398541257,1043,1049,1050,1043,6064
20230728,091600,392185559,1049,1048,1051,1046,5997
20230728,091500,385899712,1048,1046,1052,1046,75817
20230728,091400,306295654,1046,1043,1047,1033,20257
20230728,091300,285158171,1044,1040,1047,1038,20834
20230728,091200,263429054,1040,1039,1048,1037,62723
20230728,091100,198049903,1036,1036,1040,1033,17028
20230728,091000,180401945,1041,1029,1043,1029,38356
20230728,090900,140627639,1031,1015,1031,1015,48672
20230728,090800,90790174,1015,1020,1022,1015,26572
20230728,090700,63731034,1019,1015,1019,1015,17873
20230728,090600,45561651,1015,1013,1015,1005,1207
20230728,090500,44336988,1013,1004,1013,1004,8004
20230728,090400,36256551,1004,1005,1005,1004,4366
20230728,090300,31869596,1004,999,1004,999,9966
20230728,090200,21893232,999,991,999,990,9913
20230728,090100,12065194,991,990,991,990,5758
20230728,090000,6362722,990,988,990,988,6440