KissMeData/217820/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201500,2241978720,7970,7970,7970,7970,6304
20230728,201400,2241978720,7970,7970,7970,7970,0
20230728,201300,2241978720,7970,7970,7970,7970,0
20230728,201200,2241978720,7970,7970,7970,7970,0
20230728,201100,2241978720,7970,7970,7970,7970,0
20230728,201000,2241978720,7970,7970,7970,7970,0
20230728,200900,2241978720,7970,7970,7970,7970,0
20230728,200800,2241978720,7970,7970,7970,7970,0
20230728,200700,2241978720,7970,7970,7970,7970,0
20230728,200600,2241978720,7970,7970,7970,7970,0
20230728,200500,2241978720,7970,7970,7970,7970,0
20230728,200400,2241978720,7970,7970,7970,7970,0
20230728,200300,2241978720,7970,7970,7970,7970,0
20230728,200200,2241978720,7970,7970,7970,7970,0
20230728,200100,2241978720,7970,7970,7970,7970,0
20230728,200000,2241978720,7970,7970,7970,7970,0
20230728,195900,2241978720,7970,7970,7970,7970,0
20230728,195800,2241978720,7970,7970,7970,7970,0
20230728,195700,2241978720,7970,7970,7970,7970,0
20230728,195600,2241978720,7970,7970,7970,7970,0
20230728,195500,2241978720,7970,7970,7970,7970,0
20230728,195400,2241978720,7970,7970,7970,7970,0
20230728,195300,2241978720,7970,7970,7970,7970,0
20230728,195200,2241978720,7970,7970,7970,7970,0
20230728,195100,2241978720,7970,7970,7970,7970,0
20230728,195000,2241978720,7970,7970,7970,7970,0
20230728,194900,2241978720,7970,7970,7970,7970,0
20230728,194800,2241978720,7970,7970,7970,7970,0
20230728,194700,2241978720,7970,7970,7970,7970,0
20230728,194600,2241978720,7970,7970,7970,7970,0
20230728,194500,2241978720,7970,7970,7970,7970,6304
20230728,194400,2241978720,7970,7970,7970,7970,0
20230728,194300,2241978720,7970,7970,7970,7970,0
20230728,194200,2241978720,7970,7970,7970,7970,0
20230728,194100,2241978720,7970,7970,7970,7970,0
20230728,194000,2241978720,7970,7970,7970,7970,0
20230728,193900,2241978720,7970,7970,7970,7970,0
20230728,193800,2241978720,7970,7970,7970,7970,0
20230728,193700,2241978720,7970,7970,7970,7970,0
20230728,193600,2241978720,7970,7970,7970,7970,0
20230728,193500,2241978720,7970,7970,7970,7970,0
20230728,193400,2241978720,7970,7970,7970,7970,0
20230728,193300,2241978720,7970,7970,7970,7970,0
20230728,193200,2241978720,7970,7970,7970,7970,0
20230728,193100,2241978720,7970,7970,7970,7970,0
20230728,193000,2241978720,7970,7970,7970,7970,0
20230728,192900,2241978720,7970,7970,7970,7970,0
20230728,192800,2241978720,7970,7970,7970,7970,0
20230728,192700,2241978720,7970,7970,7970,7970,0
20230728,192600,2241978720,7970,7970,7970,7970,0
20230728,192500,2241978720,7970,7970,7970,7970,0
20230728,192400,2241978720,7970,7970,7970,7970,0
20230728,192300,2241978720,7970,7970,7970,7970,0
20230728,192200,2241978720,7970,7970,7970,7970,0
20230728,192100,2241978720,7970,7970,7970,7970,0
20230728,192000,2241978720,7970,7970,7970,7970,0
20230728,191900,2241978720,7970,7970,7970,7970,0
20230728,191800,2241978720,7970,7970,7970,7970,0
20230728,191700,2241978720,7970,7970,7970,7970,0
20230728,191600,2241978720,7970,7970,7970,7970,0
20230728,191500,2241978720,7970,7970,7970,7970,6304
20230728,191400,2241978720,7970,7970,7970,7970,0
20230728,191300,2241978720,7970,7970,7970,7970,0
20230728,191200,2241978720,7970,7970,7970,7970,0
20230728,191100,2241978720,7970,7970,7970,7970,0
20230728,191000,2241978720,7970,7970,7970,7970,0
20230728,190900,2241978720,7970,7970,7970,7970,0
20230728,190800,2241978720,7970,7970,7970,7970,0
20230728,190700,2241978720,7970,7970,7970,7970,0
20230728,190600,2241978720,7970,7970,7970,7970,0
20230728,190500,2241978720,7970,7970,7970,7970,0
20230728,190400,2241978720,7970,7970,7970,7970,0
20230728,190300,2241978720,7970,7970,7970,7970,0
20230728,190200,2241978720,7970,7970,7970,7970,0
20230728,190100,2241978720,7970,7970,7970,7970,0
20230728,190000,2241978720,7970,7970,7970,7970,0
20230728,185900,2241978720,7970,7970,7970,7970,0
20230728,185800,2241978720,7970,7970,7970,7970,0
20230728,185700,2241978720,7970,7970,7970,7970,0
20230728,185600,2241978720,7970,7970,7970,7970,0
20230728,185500,2241978720,7970,7970,7970,7970,0
20230728,185400,2241978720,7970,7970,7970,7970,0
20230728,185300,2241978720,7970,7970,7970,7970,0
20230728,185200,2241978720,7970,7970,7970,7970,0
20230728,185100,2241978720,7970,7970,7970,7970,0
20230728,185000,2241978720,7970,7970,7970,7970,0
20230728,184900,2241978720,7970,7970,7970,7970,0
20230728,184800,2241978720,7970,7970,7970,7970,0
20230728,184700,2241978720,7970,7970,7970,7970,0
20230728,184600,2241978720,7970,7970,7970,7970,0
20230728,184500,2241978720,7970,7970,7970,7970,6304
20230728,184400,2241978720,7970,7970,7970,7970,0
20230728,184300,2241978720,7970,7970,7970,7970,0
20230728,184200,2241978720,7970,7970,7970,7970,0
20230728,184100,2241978720,7970,7970,7970,7970,0
20230728,184000,2241978720,7970,7970,7970,7970,0
20230728,183900,2241978720,7970,7970,7970,7970,0
20230728,183800,2241978720,7970,7970,7970,7970,0
20230728,183700,2241978720,7970,7970,7970,7970,0
20230728,183600,2241978720,7970,7970,7970,7970,0
20230728,183500,2241978720,7970,7970,7970,7970,0
20230728,183400,2241978720,7970,7970,7970,7970,0
20230728,183300,2241978720,7970,7970,7970,7970,0
20230728,183200,2241978720,7970,7970,7970,7970,0
20230728,183100,2241978720,7970,7970,7970,7970,0
20230728,183000,2241978720,7970,7970,7970,7970,0
20230728,182900,2241978720,7970,7970,7970,7970,0
20230728,182800,2241978720,7970,7970,7970,7970,0
20230728,182700,2241978720,7970,7970,7970,7970,0
20230728,182600,2241978720,7970,7970,7970,7970,0
20230728,182500,2241978720,7970,7970,7970,7970,0
20230728,182400,2241978720,7970,7970,7970,7970,0
20230728,182300,2241978720,7970,7970,7970,7970,0
20230728,182200,2241978720,7970,7970,7970,7970,0
20230728,182100,2241978720,7970,7970,7970,7970,0
20230728,182000,2241978720,7970,7970,7970,7970,0
20230728,181900,2241978720,7970,7970,7970,7970,0
20230728,181800,2241978720,7970,7970,7970,7970,0
20230728,181700,2241978720,7970,7970,7970,7970,0
20230728,181600,2241978720,7970,7970,7970,7970,0
20230728,181500,2241978720,7970,7970,7970,7970,6304
20230728,181400,2241978720,7970,7970,7970,7970,0
20230728,181300,2241978720,7970,7970,7970,7970,0
20230728,181200,2241978720,7970,7970,7970,7970,0
20230728,181100,2241978720,7970,7970,7970,7970,0
20230728,181000,2241978720,7970,7970,7970,7970,0
20230728,180900,2241978720,7970,7970,7970,7970,0
20230728,180800,2241978720,7970,7970,7970,7970,0
20230728,180700,2241978720,7970,7970,7970,7970,0
20230728,180600,2241978720,7970,7970,7970,7970,0
20230728,180500,2241978720,7970,7970,7970,7970,0
20230728,180400,2241978720,7970,7970,7970,7970,0
20230728,180300,2241978720,7970,7970,7970,7970,0
20230728,180200,2241978720,7970,7970,7970,7970,0
20230728,180100,2241978720,7970,7970,7970,7970,0
20230728,180000,2241978720,7970,7970,7970,7970,0
20230728,175900,2241978720,7970,7970,7970,7970,0
20230728,175800,2241978720,7970,7970,7970,7970,0
20230728,175700,2241978720,7970,7970,7970,7970,0
20230728,175600,2241978720,7970,7970,7970,7970,0
20230728,175500,2241978720,7970,7970,7970,7970,0
20230728,175400,2241978720,7970,7970,7970,7970,0
20230728,175300,2241978720,7970,7970,7970,7970,0
20230728,175200,2241978720,7970,7970,7970,7970,0
20230728,175100,2241978720,7970,7970,7970,7970,0
20230728,175000,2241978720,7970,7970,7970,7970,0
20230728,174900,2241978720,7970,7970,7970,7970,0
20230728,174800,2241978720,7970,7970,7970,7970,0
20230728,174700,2241978720,7970,7970,7970,7970,0
20230728,174600,2241978720,7970,7970,7970,7970,0
20230728,174500,2241978720,7970,7970,7970,7970,6304
20230728,174400,2241978720,7970,7970,7970,7970,0
20230728,174300,2241978720,7970,7970,7970,7970,0
20230728,174200,2241978720,7970,7970,7970,7970,0
20230728,174100,2241978720,7970,7970,7970,7970,0
20230728,174000,2241978720,7970,7970,7970,7970,0
20230728,173900,2241978720,7970,7970,7970,7970,0
20230728,173800,2241978720,7970,7970,7970,7970,0
20230728,173700,2241978720,7970,7970,7970,7970,0
20230728,173600,2241978720,7970,7970,7970,7970,0
20230728,173500,2241978720,7970,7970,7970,7970,0
20230728,173400,2241978720,7970,7970,7970,7970,0
20230728,173300,2241978720,7970,7970,7970,7970,0
20230728,173200,2241978720,7970,7970,7970,7970,0
20230728,173100,2241978720,7970,7970,7970,7970,0
20230728,173000,2241978720,7970,7970,7970,7970,0
20230728,172900,2241978720,7970,7970,7970,7970,0
20230728,172800,2241978720,7970,7970,7970,7970,0
20230728,172700,2241978720,7970,7970,7970,7970,0
20230728,172600,2241978720,7970,7970,7970,7970,0
20230728,172500,2241978720,7970,7970,7970,7970,0
20230728,172400,2241978720,7970,7970,7970,7970,0
20230728,172300,2241978720,7970,7970,7970,7970,0
20230728,172200,2241978720,7970,7970,7970,7970,0
20230728,172100,2241978720,7970,7970,7970,7970,0
20230728,172000,2241978720,7970,7970,7970,7970,0
20230728,171900,2241978720,7970,7970,7970,7970,0
20230728,171800,2241978720,7970,7970,7970,7970,0
20230728,171700,2241978720,7970,7970,7970,7970,0
20230728,171600,2241978720,7970,7970,7970,7970,0
20230728,171500,2241978720,7970,7970,7970,7970,6304
20230728,171400,2241978720,7970,7970,7970,7970,0
20230728,171300,2241978720,7970,7970,7970,7970,0
20230728,171200,2241978720,7970,7970,7970,7970,0
20230728,171100,2241978720,7970,7970,7970,7970,0
20230728,171000,2241978720,7970,7970,7970,7970,0
20230728,170900,2241978720,7970,7970,7970,7970,0
20230728,170800,2241978720,7970,7970,7970,7970,0
20230728,170700,2241978720,7970,7970,7970,7970,0
20230728,170600,2241978720,7970,7970,7970,7970,0
20230728,170500,2241978720,7970,7970,7970,7970,0
20230728,170400,2241978720,7970,7970,7970,7970,0
20230728,170300,2241978720,7970,7970,7970,7970,0
20230728,170200,2241978720,7970,7970,7970,7970,0
20230728,170100,2241978720,7970,7970,7970,7970,0
20230728,170000,2241978720,7970,7970,7970,7970,0
20230728,165900,2241978720,7970,7970,7970,7970,0
20230728,165800,2241978720,7970,7970,7970,7970,0
20230728,165700,2241978720,7970,7970,7970,7970,0
20230728,165600,2241978720,7970,7970,7970,7970,0
20230728,165500,2241978720,7970,7970,7970,7970,0
20230728,165400,2241978720,7970,7970,7970,7970,0
20230728,165300,2241978720,7970,7970,7970,7970,0
20230728,165200,2241978720,7970,7970,7970,7970,0
20230728,165100,2241978720,7970,7970,7970,7970,0
20230728,165000,2241978720,7970,7970,7970,7970,0
20230728,164900,2241978720,7970,7970,7970,7970,0
20230728,164800,2241978720,7970,7970,7970,7970,0
20230728,164700,2241978720,7970,7970,7970,7970,0
20230728,164600,2241978720,7970,7970,7970,7970,0
20230728,164500,2241978720,7970,7970,7970,7970,6304
20230728,164400,2241978720,7970,7970,7970,7970,0
20230728,164300,2241978720,7970,7970,7970,7970,0
20230728,164200,2241978720,7970,7970,7970,7970,0
20230728,164100,2241978720,7970,7970,7970,7970,0
20230728,164000,2241978720,7970,7970,7970,7970,0
20230728,163900,2241978720,7970,7970,7970,7970,0
20230728,163800,2241978720,7970,7970,7970,7970,0
20230728,163700,2241978720,7970,7970,7970,7970,0
20230728,163600,2241978720,7970,7970,7970,7970,0
20230728,163500,2241978720,7970,7970,7970,7970,0
20230728,163400,2241978720,7970,7970,7970,7970,0
20230728,163300,2241978720,7970,7970,7970,7970,0
20230728,163200,2241978720,7970,7970,7970,7970,0
20230728,163100,2241978720,7970,7970,7970,7970,0
20230728,163000,2241978720,7970,7970,7970,7970,0
20230728,162900,2241978720,7970,7970,7970,7970,0
20230728,162800,2241978720,7970,7970,7970,7970,0
20230728,162700,2241978720,7970,7970,7970,7970,0
20230728,162600,2241978720,7970,7970,7970,7970,0
20230728,162500,2241978720,7970,7970,7970,7970,0
20230728,162400,2241978720,7970,7970,7970,7970,0
20230728,162300,2241978720,7970,7970,7970,7970,0
20230728,162200,2241978720,7970,7970,7970,7970,0
20230728,162100,2241978720,7970,7970,7970,7970,0
20230728,162000,2241978720,7970,7970,7970,7970,0
20230728,161900,2241978720,7970,7970,7970,7970,0
20230728,161800,2241978720,7970,7970,7970,7970,0
20230728,161700,2241978720,7970,7970,7970,7970,0
20230728,161600,2241978720,7970,7970,7970,7970,0
20230728,161500,2241978720,7970,7970,7970,7970,6304
20230728,161400,2241978720,7970,7970,7970,7970,0
20230728,161300,2241978720,7970,7970,7970,7970,0
20230728,161200,2241978720,7970,7970,7970,7970,0
20230728,161100,2241978720,7970,7970,7970,7970,0
20230728,161000,2241978720,7970,7970,7970,7970,0
20230728,160900,2241978720,7970,7970,7970,7970,0
20230728,160800,2241978720,7970,7970,7970,7970,0
20230728,160700,2241978720,7970,7970,7970,7970,0
20230728,160600,2241978720,7970,7970,7970,7970,0
20230728,160500,2241978720,7970,7970,7970,7970,0
20230728,160400,2241978720,7970,7970,7970,7970,0
20230728,160300,2241978720,7970,7970,7970,7970,0
20230728,160200,2241978720,7970,7970,7970,7970,0
20230728,160100,2241978720,7970,7970,7970,7970,0
20230728,160000,2241978720,7970,7970,7970,7970,0
20230728,155900,2241978720,7970,7970,7970,7970,0
20230728,155800,2241978720,7970,7970,7970,7970,0
20230728,155700,2241978720,7970,7970,7970,7970,0
20230728,155600,2241978720,7970,7970,7970,7970,0
20230728,155500,2241978720,7970,7970,7970,7970,0
20230728,155400,2241978720,7970,7970,7970,7970,0
20230728,155300,2241978720,7970,7970,7970,7970,0
20230728,155200,2241978720,7970,7970,7970,7970,0
20230728,155100,2241978720,7970,7970,7970,7970,0
20230728,155000,2241978720,7970,7970,7970,7970,0
20230728,154900,2241978720,7970,7970,7970,7970,0
20230728,154800,2241978720,7970,7970,7970,7970,0
20230728,154700,2241978720,7970,7970,7970,7970,0
20230728,154600,2241978720,7970,7970,7970,7970,0
20230728,154500,2241978720,7970,7970,7970,7970,6304
20230728,154400,2241978720,7970,7970,7970,7970,0
20230728,154300,2241978720,7970,7970,7970,7970,0
20230728,154200,2241978720,7970,7970,7970,7970,0
20230728,154100,2241978720,7970,7970,7970,7970,0
20230728,154000,2241978720,7970,7970,7970,7970,0
20230728,153900,2241978720,7970,7970,7970,7970,0
20230728,153800,2241978720,7970,7970,7970,7970,0
20230728,153700,2241978720,7970,7970,7970,7970,0
20230728,153600,2241978720,7970,7970,7970,7970,0
20230728,153500,2241978720,7970,7970,7970,7970,0
20230728,153400,2241978720,7970,7970,7970,7970,0
20230728,153300,2241978720,7970,7970,7970,7970,0
20230728,153200,2241978720,7970,7970,7970,7970,0
20230728,153100,2241978720,7970,7970,7970,7970,0
20230728,153000,2241978720,7970,7970,7970,7970,6304
20230728,152900,2191735840,7920,7920,7920,7920,0
20230728,152800,2191735840,7920,7920,7920,7920,0
20230728,152700,2191735840,7920,7920,7920,7920,0
20230728,152600,2191735840,7920,7920,7920,7920,0
20230728,152500,2191735840,7920,7920,7920,7920,0
20230728,152400,2191735840,7920,7920,7920,7920,0
20230728,152300,2191735840,7920,7920,7920,7920,0
20230728,152200,2191735840,7920,7920,7920,7920,0
20230728,152100,2191735840,7920,7920,7920,7920,0
20230728,152000,2191735840,7920,7920,7920,7920,0
20230728,151900,2191735840,7920,7920,7920,7920,469
20230728,151800,2188021360,7910,7920,7920,7910,61
20230728,151700,2187538480,7920,7920,7920,7920,255
20230728,151600,2185518880,7910,7910,7910,7910,50
20230728,151500,2185123380,7920,7930,7930,7920,33
20230728,151400,2184861790,7930,7930,7930,7930,10
20230728,151300,2184782490,7930,7930,7930,7890,1821
20230728,151200,2170386210,7930,7930,7930,7930,176
20230728,151100,2168990530,7930,7950,7960,7930,265
20230728,151000,2166886400,7960,7960,7960,7960,1
20230728,150900,2166878440,7960,7940,7960,7930,202
20230728,150800,2165274890,7940,7950,7950,7940,2
20230728,150700,2165259000,7940,7940,7940,7940,0
20230728,150600,2165259000,7940,7940,7940,7940,695
20230728,150500,2159740700,7940,7940,7950,7940,309
20230728,150400,2157287050,7930,7930,7930,7930,17
20230728,150300,2157152240,7930,7930,7930,7930,253
20230728,150200,2155145950,7920,7930,7930,7920,7
20230728,150100,2155090450,7930,7930,7930,7930,3
20230728,150000,2155066660,7920,7920,7920,7920,0
20230728,145900,2155066660,7920,7920,7920,7920,0
20230728,145800,2155066660,7920,7930,7930,7920,570
20230728,145700,2150551950,7900,7900,7900,7900,0
20230728,145600,2150551950,7900,7900,7900,7900,0
20230728,145500,2150551950,7900,7920,7920,7900,4377
20230728,145400,2115921840,7920,7920,7920,7920,0
20230728,145300,2115921840,7920,7920,7930,7920,243
20230728,145200,2113995690,7910,7910,7910,7910,102
20230728,145100,2113188870,7920,7920,7920,7920,212
20230728,145000,2111509830,7930,7930,7930,7930,1
20230728,144900,2111501900,7930,7930,7930,7930,10
20230728,144800,2111422600,7930,7930,7930,7930,501
20230728,144700,2107449670,7930,7920,7930,7910,136
20230728,144600,2106371280,7910,7910,7910,7910,403
20230728,144500,2103183550,7910,7910,7910,7910,1
20230728,144400,2103175640,7920,7920,7920,7920,173
20230728,144300,2101805480,7920,7930,7930,7920,199
20230728,144200,2100227730,7930,7930,7930,7930,0
20230728,144100,2100227730,7930,7940,7940,7930,13
20230728,144000,2100124610,7940,7940,7940,7940,0
20230728,143900,2100124610,7940,7930,7940,7930,316
20230728,143800,2097617840,7910,7910,7910,7910,0
20230728,143700,2097617840,7910,7910,7910,7910,7
20230728,143600,2097562470,7930,7940,7940,7930,2279
20230728,143500,2079489990,7930,7930,7940,7930,915
20230728,143400,2072229570,7920,7930,7930,7920,607
20230728,143300,2067421560,7940,7940,7940,7940,0
20230728,143200,2067421560,7940,7940,7940,7940,179
20230728,143100,2066000300,7940,7940,7940,7940,0
20230728,143000,2066000300,7940,7910,7940,7910,9
20230728,142900,2065928870,7940,7940,7940,7940,0
20230728,142800,2065928870,7940,7930,7940,7910,1219
20230728,142700,2056278160,7930,7940,7940,7930,18
20230728,142600,2056135370,7930,7940,7940,7930,1066
20230728,142500,2047681490,7930,7940,7940,7930,2769
20230728,142400,2025717070,7940,7940,7940,7940,653
20230728,142300,2020532250,7940,7940,7940,7940,110
20230728,142200,2019658850,7940,7950,7950,7940,157
20230728,142100,2018411800,7950,7950,7950,7950,401
20230728,142000,2015223850,7960,7960,7960,7960,625
20230728,141900,2010248850,7970,7970,7970,7970,0
20230728,141800,2010248850,7970,7960,7970,7960,2073
20230728,141700,1993727090,7970,7960,7970,7960,46
20230728,141600,1993360870,7960,7970,7970,7960,785
20230728,141500,1987107270,7960,7960,7960,7960,0
20230728,141400,1987107270,7960,7960,7960,7960,54
20230728,141300,1986677430,7960,7960,7960,7960,0
20230728,141200,1986677430,7960,7960,7960,7960,239
20230728,141100,1984774990,7970,7970,7970,7970,27
20230728,141000,1984559800,7970,7970,7970,7970,1
20230728,140900,1984551830,7970,7960,7970,7960,1067
20230728,140800,1976057950,7970,7960,7970,7960,1148
20230728,140700,1966919860,7960,7960,7960,7960,572
20230728,140600,1962366740,7950,7950,7950,7950,20
20230728,140500,1962207740,7950,7960,7960,7940,416
20230728,140400,1958904500,7960,7960,7960,7960,345
20230728,140300,1956158300,7970,7970,7970,7970,114
20230728,140200,1955249720,7950,7950,7950,7950,1
20230728,140100,1955241770,7960,7960,7960,7960,0
20230728,140000,1955241770,7960,7950,7960,7950,523
20230728,135900,1951083340,7940,7950,7950,7940,250
20230728,135800,1949097220,7950,7950,7950,7950,12
20230728,135700,1949001820,7930,7940,7940,7930,306
20230728,135600,1946573180,7940,7960,7960,7940,105
20230728,135500,1945739280,7940,7950,7950,7940,109
20230728,135400,1944872790,7960,7960,7960,7960,98
20230728,135300,1944092710,7950,7970,7970,7950,110
20230728,135200,1943218010,7970,7970,7970,7970,3
20230728,135100,1943194100,7970,7950,7970,7950,973
20230728,135000,1935445210,7960,7960,7960,7960,164
20230728,134900,1934139770,7960,7950,7970,7950,1013
20230728,134800,1926067400,7950,7950,7950,7950,802
20230728,134700,1919691500,7950,7950,7950,7950,78
20230728,134600,1919071400,7950,7970,7970,7950,388
20230728,134500,1915982570,7970,7960,7970,7960,546
20230728,134400,1911635990,7960,7960,7960,7960,1
20230728,134300,1911628030,7950,7950,7950,7950,8
20230728,134200,1911564430,7960,7950,7960,7950,1656
20230728,134100,1898392070,7950,7940,7950,7940,71
20230728,134000,1897827660,7950,7950,7950,7950,233
20230728,133900,1895975310,7960,7960,7960,7960,4
20230728,133800,1895943470,7950,7950,7950,7950,0
20230728,133700,1895943470,7950,7950,7950,7950,702
20230728,133600,1890362570,7950,7950,7950,7950,0
20230728,133500,1890362570,7950,7950,7950,7950,0
20230728,133400,1890362570,7950,7950,7950,7950,1
20230728,133300,1890354620,7960,7960,7960,7960,3
20230728,133200,1890330740,7960,7950,7960,7950,139
20230728,133100,1889224890,7950,7960,7960,7950,355
20230728,133000,1886399220,7950,7950,7950,7950,342
20230728,132900,1883680320,7950,7950,7950,7950,0
20230728,132800,1883680320,7950,7950,7950,7950,202
20230728,132700,1882074420,7960,7960,7960,7960,5
20230728,132600,1882034620,7960,7960,7960,7960,18
20230728,132500,1881891340,7960,7960,7960,7960,200
20230728,132400,1880299340,7950,7950,7950,7950,596
20230728,132300,1875561140,7950,7950,7950,7950,1
20230728,132200,1875553190,7950,7950,7950,7950,84
20230728,132100,1874885390,7940,7940,7940,7940,101
20230728,132000,1874083450,7940,7940,7940,7940,2
20230728,131900,1874067570,7950,7950,7950,7950,1
20230728,131800,1874059620,7950,7950,7950,7950,11
20230728,131700,1873972170,7950,7950,7950,7950,0
20230728,131600,1873972170,7950,7930,7950,7910,417
20230728,131500,1870672040,7930,7930,7940,7910,2739
20230728,131400,1848978050,7930,7930,7930,7910,1864
20230728,131300,1834216490,7940,7940,7940,7940,114
20230728,131200,1833311330,7950,7960,7960,7950,67
20230728,131100,1832778610,7960,7950,7970,7950,531
20230728,131000,1828553190,7950,7950,7950,7950,235
20230728,130900,1826684940,7950,7950,7950,7950,0
20230728,130800,1826684940,7950,7920,7950,7920,2
20230728,130700,1826669070,7920,7940,7940,7900,1762
20230728,130600,1812728870,7900,7900,7900,7900,70
20230728,130500,1812175870,7900,7930,7930,7900,2332
20230728,130400,1793710060,7930,7950,7950,7930,1145
20230728,130300,1784621680,7950,7960,7960,7950,44
20230728,130200,1784271470,7960,7960,7960,7960,0
20230728,130100,1784271470,7960,7960,7960,7960,0
20230728,130000,1784271470,7960,7960,7960,7960,10
20230728,125900,1784191870,7970,7960,7970,7950,198
20230728,125800,1782613960,7950,7960,7960,7950,107
20230728,125700,1781762360,7970,7960,7970,7960,249
20230728,125600,1779780310,7960,7960,7960,7960,100
20230728,125500,1778984310,7960,7960,7970,7960,26
20230728,125400,1778777320,7970,7970,7970,7970,0
20230728,125300,1778777320,7970,7970,7970,7970,8
20230728,125200,1778713560,7960,7960,7960,7960,100
20230728,125100,1777917560,7960,7940,7960,7940,474
20230728,125000,1774153980,7950,7950,7950,7950,263
20230728,124900,1772063130,7950,7950,7950,7950,54
20230728,124800,1771633830,7960,7960,7960,7960,9
20230728,124700,1771562190,7950,7950,7950,7950,2610
20230728,124600,1750812690,7950,7960,7960,7950,501
20230728,124500,1746829600,7970,7970,7970,7970,2
20230728,124400,1746813660,7980,7980,7980,7980,2007
20230728,124300,1730797800,7980,7980,7980,7980,603
20230728,124200,1725985860,7980,7980,7980,7980,75
20230728,124100,1725387360,7980,7970,7980,7960,715
20230728,124000,1719684940,7970,7960,7970,7960,243
20230728,123900,1717750650,7960,7970,7970,7960,300
20230728,123800,1715362450,7970,7970,7990,7970,1905
20230728,123700,1700177680,7980,7980,7980,7960,451
20230728,123600,1696580400,7980,7980,7980,7980,4
20230728,123500,1696548480,7980,7990,7990,7980,844
20230728,123400,1689807230,7990,7990,7990,7990,496
20230728,123300,1685844190,7990,8000,8000,7990,843
20230728,123200,1679102210,8000,8000,8000,8000,348
20230728,123100,1676318210,8000,8000,8000,8000,1268
20230728,123000,1666174210,8000,7990,8000,7990,978
20230728,122900,1658359290,7990,7980,7990,7980,159
20230728,122800,1657090420,7980,7980,7980,7980,29
20230728,122700,1656859000,7980,7990,7990,7980,328
20230728,122600,1654241490,7980,7980,7980,7980,120
20230728,122500,1653283890,7980,7980,7980,7980,1
20230728,122400,1653275910,7970,7970,7970,7970,0
20230728,122300,1653275910,7970,7970,7980,7970,1098
20230728,122200,1644514320,7970,7980,7980,7970,337
20230728,122100,1641825870,7980,7970,7980,7960,6
20230728,122000,1641778050,7970,7970,7970,7970,0
20230728,121900,1641778050,7970,7970,7970,7970,18
20230728,121800,1641634590,7970,7970,7970,7970,49
20230728,121700,1641244060,7970,7970,7970,7970,119
20230728,121600,1640295630,7970,7970,7970,7970,199
20230728,121500,1638709600,7970,7980,7980,7970,134
20230728,121400,1637641280,7980,7970,7980,7970,11
20230728,121300,1637553600,7970,7980,7980,7970,29
20230728,121200,1637322430,7990,7990,7990,7980,599
20230728,121100,1632536860,8000,8000,8000,7990,56
20230728,121000,1632088900,8000,8000,8000,8000,135
20230728,120900,1631008900,8000,7990,8000,7990,86
20230728,120800,1630321450,7990,7990,7990,7990,25
20230728,120700,1630121700,7990,8000,8000,7990,21
20230728,120600,1629953900,7990,7990,8000,7990,3
20230728,120500,1629929920,7990,7980,7990,7980,1818
20230728,120400,1615410340,7980,7980,7990,7980,121
20230728,120300,1614444600,7990,7990,7990,7990,39
20230728,120200,1614132990,7990,7990,7990,7990,0
20230728,120100,1614132990,7990,7980,7990,7980,145
20230728,120000,1612974540,7990,7970,7990,7970,308
20230728,115900,1610515760,7970,7970,7970,7970,50
20230728,115800,1610117260,7970,7980,7990,7970,467
20230728,115700,1606389880,7980,7960,7980,7960,2099
20230728,115600,1589660530,7960,7950,7960,7950,2632
20230728,115500,1568712110,7940,7940,7940,7930,382
20230728,115400,1565680840,7940,7940,7940,7940,47
20230728,115300,1565307660,7950,7960,7960,7950,77
20230728,115200,1564695430,7950,7950,7960,7950,770
20230728,115100,1558572920,7940,7940,7950,7940,699
20230728,115000,1553022850,7940,7940,7940,7940,50
20230728,114900,1552625850,7950,7950,7950,7950,0
20230728,114800,1552625850,7950,7950,7950,7950,1
20230728,114700,1552617900,7940,7940,7940,7940,200
20230728,114600,1551029900,7950,7950,7950,7940,889
20230728,114500,1543970590,7950,7940,7950,7940,138
20230728,114400,1542873790,7940,7940,7950,7940,16
20230728,114300,1542746700,7930,7930,7930,7930,0
20230728,114200,1542746700,7930,7930,7930,7930,0
20230728,114100,1542746700,7930,7940,7940,7930,103
20230728,114000,1541929880,7940,7940,7950,7940,2463
20230728,113900,1522373560,7950,7950,7950,7950,7
20230728,113800,1522317910,7950,7950,7950,7950,59
20230728,113700,1521848860,7950,7950,7950,7920,467
20230728,113600,1518145580,7950,7950,7960,7950,104
20230728,113500,1517317780,7960,7960,7960,7960,1
20230728,113400,1517309820,7960,7960,7960,7960,2
20230728,113300,1517293900,7960,7960,7960,7960,443
20230728,113200,1513767620,7960,7960,7960,7960,251
20230728,113100,1511769660,7960,7940,7960,7940,832
20230728,113000,1505157110,7940,7940,7940,7930,517
20230728,112900,1501057130,7930,7920,7930,7920,6
20230728,112800,1501009580,7930,7920,7930,7920,72
20230728,112700,1500439180,7920,7920,7920,7920,22
20230728,112600,1500264940,7910,7910,7910,7900,550
20230728,112500,1495916440,7920,7920,7920,7910,102
20230728,112400,1495109130,7920,7920,7920,7920,60
20230728,112300,1494633930,7930,7930,7930,7930,407
20230728,112200,1491406420,7940,7940,7940,7940,153
20230728,112100,1490191600,7950,7940,7950,7940,216
20230728,112000,1488476410,7940,7950,7950,7940,792
20230728,111900,1482180060,7950,7950,7950,7950,1
20230728,111800,1482172110,7930,7900,7930,7900,431
20230728,111700,1478758190,7910,7900,7910,7900,536
20230728,111600,1474518710,7900,7900,7900,7900,150
20230728,111500,1473333710,7900,7910,7910,7900,124
20230728,111400,1472354070,7910,7920,7920,7910,624
20230728,111300,1467413090,7930,7920,7970,7920,2109
20230728,111200,1450676830,7920,7930,7940,7920,900
20230728,111100,1443535610,7940,7910,7940,7910,1811
20230728,111000,1429197480,7900,7880,7900,7880,2311
20230728,110900,1410962970,7860,7880,7880,7860,207
20230728,110800,1409335810,7860,7890,7890,7860,1572
20230728,110700,1396975190,7900,7890,7900,7890,124
20230728,110600,1395996630,7890,7890,7890,7890,212
20230728,110500,1394323950,7890,7870,7890,7870,2032
20230728,110400,1378322930,7870,7880,7880,7870,331
20230728,110300,1375717850,7880,7880,7890,7880,1560
20230728,110200,1363419770,7880,7910,7910,7880,1063
20230728,110100,1355022190,7900,7900,7900,7900,542
20230728,110000,1350740390,7910,7930,7930,7900,132
20230728,105900,1349696730,7920,7930,7930,7920,221
20230728,105800,1347944330,7920,7880,7920,7880,3513
20230728,105700,1320197190,7880,7890,7890,7880,51
20230728,105600,1319795090,7900,7900,7900,7890,181
20230728,105500,1318366980,7890,7890,7890,7890,48
20230728,105400,1317988260,7890,7880,7890,7880,124
20230728,105300,1317011020,7880,7890,7890,7880,1199
20230728,105200,1307556630,7900,7920,7920,7900,122
20230728,105100,1306592790,7920,7920,7930,7900,2294
20230728,105000,1288460480,7910,7910,7910,7910,0
20230728,104900,1288460480,7910,7930,7930,7910,3053
20230728,104800,1264270810,7940,7950,7950,7940,290
20230728,104700,1261966560,7950,7940,7950,7940,819
20230728,104600,1255463350,7940,7950,7950,7940,1681
20230728,104500,1242103510,7940,7970,7980,7940,7603
20230728,104400,1181652210,7970,7960,7980,7950,3408
20230728,104300,1154509040,7950,7930,7960,7930,2025
20230728,104200,1138426650,7930,7890,7940,7890,3040
20230728,104100,1114404540,7900,7900,7900,7880,390
20230728,104000,1111330000,7900,7900,7900,7890,925
20230728,103900,1104025500,7900,7900,7900,7900,920
20230728,103800,1096757500,7900,7900,7900,7900,32
20230728,103700,1096504700,7900,7900,7910,7890,2145
20230728,103600,1079563820,7900,7910,7910,7900,2422
20230728,103500,1060419500,7920,7920,7920,7920,17
20230728,103400,1060284860,7920,7920,7930,7920,476
20230728,103300,1056514330,7920,7910,7930,7910,986
20230728,103200,1048704580,7920,7910,7920,7910,537
20230728,103100,1044454920,7910,7910,7910,7910,526
20230728,103000,1040294260,7910,7880,7910,7880,122
20230728,102900,1039330490,7880,7890,7900,7870,955
20230728,102800,1031808590,7890,7910,7910,7890,684
20230728,102700,1026410550,7910,7900,7910,7900,911
20230728,102600,1019207970,7900,7890,7900,7890,1242
20230728,102500,1009398550,7890,7870,7890,7850,1299
20230728,102400,999166790,7860,7840,7860,7830,2408
20230728,102300,980270220,7850,7880,7880,7830,2267
20230728,102200,962487070,7880,7870,7880,7870,818
20230728,102100,956045510,7870,7860,7870,7860,298
20230728,102000,953701130,7860,7820,7860,7820,2580
20230728,101900,933471000,7820,7820,7820,7810,239
20230728,101800,931602220,7820,7810,7820,7810,5528
20230728,101700,888425370,7820,7820,7820,7820,3152
20230728,101600,863776730,7820,7810,7830,7810,2985
20230728,101500,840433200,7820,7810,7820,7810,2468
20230728,101400,821140420,7810,7800,7820,7800,1000
20230728,101300,813326980,7810,7770,7850,7770,14326
20230728,101200,701232970,7770,7730,7770,7730,5780
20230728,101100,656497180,7720,7730,7730,7720,284
20230728,101000,654303870,7730,7730,7730,7730,0
20230728,100900,654303870,7730,7730,7730,7730,221
20230728,100800,652595540,7730,7730,7730,7730,10
20230728,100700,652518240,7720,7740,7740,7720,551
20230728,100600,648264460,7740,7720,7740,7720,385
20230728,100500,645288750,7730,7730,7730,7720,596
20230728,100400,640682170,7730,7740,7740,7720,318
20230728,100300,638225850,7740,7740,7740,7740,582
20230728,100200,633721170,7740,7740,7740,7740,1
20230728,100100,633713430,7720,7740,7740,7720,1028
20230728,100000,625759930,7740,7750,7750,7740,52
20230728,095900,625357380,7730,7740,7740,7730,1955
20230728,095800,610245020,7730,7730,7730,7730,90
20230728,095700,609549320,7740,7740,7740,7740,112
20230728,095600,608682440,7740,7750,7760,7740,649
20230728,095500,603656100,7720,7720,7720,7720,500
20230728,095400,599796100,7720,7710,7720,7710,366
20230728,095300,596974230,7710,7720,7720,7710,518
20230728,095200,592980400,7710,7760,7770,7710,2093
20230728,095100,576810940,7750,7750,7770,7740,1516
20230728,095000,565053630,7750,7760,7770,7750,2331
20230728,094900,546967020,7750,7750,7750,7750,2116
20230728,094800,530568020,7750,7740,7750,7740,644
20230728,094700,525581500,7740,7740,7740,7740,13
20230728,094600,525480880,7740,7730,7740,7730,107
20230728,094500,524653220,7710,7720,7730,7710,1733
20230728,094400,511286760,7720,7720,7720,7720,120
20230728,094300,510360360,7720,7740,7740,7720,66
20230728,094200,509850790,7740,7740,7740,7700,1459
20230728,094100,498586530,7750,7720,7760,7720,1616
20230728,094000,486080140,7720,7710,7720,7700,170
20230728,093900,484770690,7700,7700,7720,7700,1495
20230728,093800,473254570,7700,7710,7710,7690,287
20230728,093700,471045340,7710,7710,7730,7690,1304
20230728,093600,461004090,7710,7710,7730,7710,1204
20230728,093500,451710530,7720,7720,7720,7710,981
20230728,093400,444146210,7720,7740,7740,7720,316
20230728,093300,441705110,7740,7760,7760,7740,1828
20230728,093200,427537050,7760,7740,7770,7730,2532
20230728,093100,407923540,7740,7730,7740,7730,1649
20230728,093000,395163160,7730,7730,7730,7730,302
20230728,092900,392828700,7730,7690,7730,7690,4788
20230728,092800,355914370,7690,7690,7690,7680,620
20230728,092700,351150120,7700,7710,7710,7700,634
20230728,092600,346265660,7710,7720,7720,7710,32
20230728,092500,346018830,7720,7710,7720,7700,1357
20230728,092400,335553850,7720,7700,7720,7700,823
20230728,092300,329216340,7700,7660,7700,7660,1459
20230728,092200,318000910,7610,7610,7610,7610,1
20230728,092100,317993300,7620,7640,7650,7610,9562
20230728,092000,245199690,7650,7660,7670,7650,360
20230728,091900,242444560,7670,7670,7680,7670,1482
20230728,091800,231074960,7670,7660,7670,7660,594
20230728,091700,226523440,7660,7660,7660,7650,291
20230728,091600,224296380,7660,7660,7670,7660,838
20230728,091500,217874630,7660,7650,7680,7630,2838
20230728,091400,196148410,7630,7650,7650,7630,523
20230728,091300,192149880,7650,7660,7660,7650,799
20230728,091200,186037480,7650,7690,7690,7600,1856
20230728,091100,171872870,7690,7650,7690,7640,1680
20230728,091000,159012630,7650,7650,7650,7650,274
20230728,090900,156916530,7650,7610,7650,7610,2110
20230728,090800,140822480,7610,7630,7630,7610,847
20230728,090700,134369460,7630,7690,7700,7630,2020
20230728,090600,118857450,7650,7640,7700,7640,3170
20230728,090500,94576470,7630,7620,7630,7620,537
20230728,090400,90479280,7590,7570,7600,7550,1265
20230728,090300,80895420,7560,7560,7590,7560,2981
20230728,090200,58342660,7570,7590,7590,7570,377
20230728,090100,55483190,7590,7610,7610,7590,1010
20230728,090000,47797220,7610,7550,7660,7550,6319