KissMeData/232140/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201800,1179457935,4355,4355,4355,4355,4175
20230728,201700,1179457935,4355,4355,4355,4355,0
20230728,201600,1179457935,4355,4355,4355,4355,0
20230728,201500,1179457935,4355,4355,4355,4355,0
20230728,201400,1179457935,4355,4355,4355,4355,0
20230728,201300,1179457935,4355,4355,4355,4355,0
20230728,201200,1179457935,4355,4355,4355,4355,0
20230728,201100,1179457935,4355,4355,4355,4355,0
20230728,201000,1179457935,4355,4355,4355,4355,0
20230728,200900,1179457935,4355,4355,4355,4355,0
20230728,200800,1179457935,4355,4355,4355,4355,0
20230728,200700,1179457935,4355,4355,4355,4355,0
20230728,200600,1179457935,4355,4355,4355,4355,0
20230728,200500,1179457935,4355,4355,4355,4355,0
20230728,200400,1179457935,4355,4355,4355,4355,0
20230728,200300,1179457935,4355,4355,4355,4355,0
20230728,200200,1179457935,4355,4355,4355,4355,0
20230728,200100,1179457935,4355,4355,4355,4355,0
20230728,200000,1179457935,4355,4355,4355,4355,0
20230728,195900,1179457935,4355,4355,4355,4355,0
20230728,195800,1179457935,4355,4355,4355,4355,0
20230728,195700,1179457935,4355,4355,4355,4355,0
20230728,195600,1179457935,4355,4355,4355,4355,0
20230728,195500,1179457935,4355,4355,4355,4355,0
20230728,195400,1179457935,4355,4355,4355,4355,0
20230728,195300,1179457935,4355,4355,4355,4355,0
20230728,195200,1179457935,4355,4355,4355,4355,0
20230728,195100,1179457935,4355,4355,4355,4355,0
20230728,195000,1179457935,4355,4355,4355,4355,0
20230728,194900,1179457935,4355,4355,4355,4355,0
20230728,194800,1179457935,4355,4355,4355,4355,4175
20230728,194700,1179457935,4355,4355,4355,4355,0
20230728,194600,1179457935,4355,4355,4355,4355,0
20230728,194500,1179457935,4355,4355,4355,4355,0
20230728,194400,1179457935,4355,4355,4355,4355,0
20230728,194300,1179457935,4355,4355,4355,4355,0
20230728,194200,1179457935,4355,4355,4355,4355,0
20230728,194100,1179457935,4355,4355,4355,4355,0
20230728,194000,1179457935,4355,4355,4355,4355,0
20230728,193900,1179457935,4355,4355,4355,4355,0
20230728,193800,1179457935,4355,4355,4355,4355,0
20230728,193700,1179457935,4355,4355,4355,4355,0
20230728,193600,1179457935,4355,4355,4355,4355,0
20230728,193500,1179457935,4355,4355,4355,4355,0
20230728,193400,1179457935,4355,4355,4355,4355,0
20230728,193300,1179457935,4355,4355,4355,4355,0
20230728,193200,1179457935,4355,4355,4355,4355,0
20230728,193100,1179457935,4355,4355,4355,4355,0
20230728,193000,1179457935,4355,4355,4355,4355,0
20230728,192900,1179457935,4355,4355,4355,4355,0
20230728,192800,1179457935,4355,4355,4355,4355,0
20230728,192700,1179457935,4355,4355,4355,4355,0
20230728,192600,1179457935,4355,4355,4355,4355,0
20230728,192500,1179457935,4355,4355,4355,4355,0
20230728,192400,1179457935,4355,4355,4355,4355,0
20230728,192300,1179457935,4355,4355,4355,4355,0
20230728,192200,1179457935,4355,4355,4355,4355,0
20230728,192100,1179457935,4355,4355,4355,4355,0
20230728,192000,1179457935,4355,4355,4355,4355,0
20230728,191900,1179457935,4355,4355,4355,4355,0
20230728,191800,1179457935,4355,4355,4355,4355,4175
20230728,191700,1179457935,4355,4355,4355,4355,0
20230728,191600,1179457935,4355,4355,4355,4355,0
20230728,191500,1179457935,4355,4355,4355,4355,0
20230728,191400,1179457935,4355,4355,4355,4355,0
20230728,191300,1179457935,4355,4355,4355,4355,0
20230728,191200,1179457935,4355,4355,4355,4355,0
20230728,191100,1179457935,4355,4355,4355,4355,0
20230728,191000,1179457935,4355,4355,4355,4355,0
20230728,190900,1179457935,4355,4355,4355,4355,0
20230728,190800,1179457935,4355,4355,4355,4355,0
20230728,190700,1179457935,4355,4355,4355,4355,0
20230728,190600,1179457935,4355,4355,4355,4355,0
20230728,190500,1179457935,4355,4355,4355,4355,0
20230728,190400,1179457935,4355,4355,4355,4355,0
20230728,190300,1179457935,4355,4355,4355,4355,0
20230728,190200,1179457935,4355,4355,4355,4355,0
20230728,190100,1179457935,4355,4355,4355,4355,0
20230728,190000,1179457935,4355,4355,4355,4355,0
20230728,185900,1179457935,4355,4355,4355,4355,0
20230728,185800,1179457935,4355,4355,4355,4355,0
20230728,185700,1179457935,4355,4355,4355,4355,0
20230728,185600,1179457935,4355,4355,4355,4355,0
20230728,185500,1179457935,4355,4355,4355,4355,0
20230728,185400,1179457935,4355,4355,4355,4355,0
20230728,185300,1179457935,4355,4355,4355,4355,0
20230728,185200,1179457935,4355,4355,4355,4355,0
20230728,185100,1179457935,4355,4355,4355,4355,0
20230728,185000,1179457935,4355,4355,4355,4355,0
20230728,184900,1179457935,4355,4355,4355,4355,0
20230728,184800,1179457935,4355,4355,4355,4355,4175
20230728,184700,1179457935,4355,4355,4355,4355,0
20230728,184600,1179457935,4355,4355,4355,4355,0
20230728,184500,1179457935,4355,4355,4355,4355,0
20230728,184400,1179457935,4355,4355,4355,4355,0
20230728,184300,1179457935,4355,4355,4355,4355,0
20230728,184200,1179457935,4355,4355,4355,4355,0
20230728,184100,1179457935,4355,4355,4355,4355,0
20230728,184000,1179457935,4355,4355,4355,4355,0
20230728,183900,1179457935,4355,4355,4355,4355,0
20230728,183800,1179457935,4355,4355,4355,4355,0
20230728,183700,1179457935,4355,4355,4355,4355,0
20230728,183600,1179457935,4355,4355,4355,4355,0
20230728,183500,1179457935,4355,4355,4355,4355,0
20230728,183400,1179457935,4355,4355,4355,4355,0
20230728,183300,1179457935,4355,4355,4355,4355,0
20230728,183200,1179457935,4355,4355,4355,4355,0
20230728,183100,1179457935,4355,4355,4355,4355,0
20230728,183000,1179457935,4355,4355,4355,4355,0
20230728,182900,1179457935,4355,4355,4355,4355,0
20230728,182800,1179457935,4355,4355,4355,4355,0
20230728,182700,1179457935,4355,4355,4355,4355,0
20230728,182600,1179457935,4355,4355,4355,4355,0
20230728,182500,1179457935,4355,4355,4355,4355,0
20230728,182400,1179457935,4355,4355,4355,4355,0
20230728,182300,1179457935,4355,4355,4355,4355,0
20230728,182200,1179457935,4355,4355,4355,4355,0
20230728,182100,1179457935,4355,4355,4355,4355,0
20230728,182000,1179457935,4355,4355,4355,4355,0
20230728,181900,1179457935,4355,4355,4355,4355,0
20230728,181800,1179457935,4355,4355,4355,4355,4175
20230728,181700,1179457935,4355,4355,4355,4355,0
20230728,181600,1179457935,4355,4355,4355,4355,0
20230728,181500,1179457935,4355,4355,4355,4355,0
20230728,181400,1179457935,4355,4355,4355,4355,0
20230728,181300,1179457935,4355,4355,4355,4355,0
20230728,181200,1179457935,4355,4355,4355,4355,0
20230728,181100,1179457935,4355,4355,4355,4355,0
20230728,181000,1179457935,4355,4355,4355,4355,0
20230728,180900,1179457935,4355,4355,4355,4355,0
20230728,180800,1179457935,4355,4355,4355,4355,0
20230728,180700,1179457935,4355,4355,4355,4355,0
20230728,180600,1179457935,4355,4355,4355,4355,0
20230728,180500,1179457935,4355,4355,4355,4355,0
20230728,180400,1179457935,4355,4355,4355,4355,0
20230728,180300,1179457935,4355,4355,4355,4355,0
20230728,180200,1179457935,4355,4355,4355,4355,0
20230728,180100,1179457935,4355,4355,4355,4355,0
20230728,180000,1179457935,4355,4355,4355,4355,0
20230728,175900,1179457935,4355,4355,4355,4355,0
20230728,175800,1179457935,4355,4355,4355,4355,0
20230728,175700,1179457935,4355,4355,4355,4355,0
20230728,175600,1179457935,4355,4355,4355,4355,0
20230728,175500,1179457935,4355,4355,4355,4355,0
20230728,175400,1179457935,4355,4355,4355,4355,0
20230728,175300,1179457935,4355,4355,4355,4355,0
20230728,175200,1179457935,4355,4355,4355,4355,0
20230728,175100,1179457935,4355,4355,4355,4355,0
20230728,175000,1179457935,4355,4355,4355,4355,0
20230728,174900,1179457935,4355,4355,4355,4355,0
20230728,174800,1179457935,4355,4355,4355,4355,4175
20230728,174700,1179457935,4355,4355,4355,4355,0
20230728,174600,1179457935,4355,4355,4355,4355,0
20230728,174500,1179457935,4355,4355,4355,4355,0
20230728,174400,1179457935,4355,4355,4355,4355,0
20230728,174300,1179457935,4355,4355,4355,4355,0
20230728,174200,1179457935,4355,4355,4355,4355,0
20230728,174100,1179457935,4355,4355,4355,4355,0
20230728,174000,1179457935,4355,4355,4355,4355,0
20230728,173900,1179457935,4355,4355,4355,4355,0
20230728,173800,1179457935,4355,4355,4355,4355,0
20230728,173700,1179457935,4355,4355,4355,4355,0
20230728,173600,1179457935,4355,4355,4355,4355,0
20230728,173500,1179457935,4355,4355,4355,4355,0
20230728,173400,1179457935,4355,4355,4355,4355,0
20230728,173300,1179457935,4355,4355,4355,4355,0
20230728,173200,1179457935,4355,4355,4355,4355,0
20230728,173100,1179457935,4355,4355,4355,4355,0
20230728,173000,1179457935,4355,4355,4355,4355,0
20230728,172900,1179457935,4355,4355,4355,4355,0
20230728,172800,1179457935,4355,4355,4355,4355,0
20230728,172700,1179457935,4355,4355,4355,4355,0
20230728,172600,1179457935,4355,4355,4355,4355,0
20230728,172500,1179457935,4355,4355,4355,4355,0
20230728,172400,1179457935,4355,4355,4355,4355,0
20230728,172300,1179457935,4355,4355,4355,4355,0
20230728,172200,1179457935,4355,4355,4355,4355,0
20230728,172100,1179457935,4355,4355,4355,4355,0
20230728,172000,1179457935,4355,4355,4355,4355,0
20230728,171900,1179457935,4355,4355,4355,4355,0
20230728,171800,1179457935,4355,4355,4355,4355,4175
20230728,171700,1179457935,4355,4355,4355,4355,0
20230728,171600,1179457935,4355,4355,4355,4355,0
20230728,171500,1179457935,4355,4355,4355,4355,0
20230728,171400,1179457935,4355,4355,4355,4355,0
20230728,171300,1179457935,4355,4355,4355,4355,0
20230728,171200,1179457935,4355,4355,4355,4355,0
20230728,171100,1179457935,4355,4355,4355,4355,0
20230728,171000,1179457935,4355,4355,4355,4355,0
20230728,170900,1179457935,4355,4355,4355,4355,0
20230728,170800,1179457935,4355,4355,4355,4355,0
20230728,170700,1179457935,4355,4355,4355,4355,0
20230728,170600,1179457935,4355,4355,4355,4355,0
20230728,170500,1179457935,4355,4355,4355,4355,0
20230728,170400,1179457935,4355,4355,4355,4355,0
20230728,170300,1179457935,4355,4355,4355,4355,0
20230728,170200,1179457935,4355,4355,4355,4355,0
20230728,170100,1179457935,4355,4355,4355,4355,0
20230728,170000,1179457935,4355,4355,4355,4355,0
20230728,165900,1179457935,4355,4355,4355,4355,0
20230728,165800,1179457935,4355,4355,4355,4355,0
20230728,165700,1179457935,4355,4355,4355,4355,0
20230728,165600,1179457935,4355,4355,4355,4355,0
20230728,165500,1179457935,4355,4355,4355,4355,0
20230728,165400,1179457935,4355,4355,4355,4355,0
20230728,165300,1179457935,4355,4355,4355,4355,0
20230728,165200,1179457935,4355,4355,4355,4355,0
20230728,165100,1179457935,4355,4355,4355,4355,0
20230728,165000,1179457935,4355,4355,4355,4355,0
20230728,164900,1179457935,4355,4355,4355,4355,0
20230728,164800,1179457935,4355,4355,4355,4355,4175
20230728,164700,1179457935,4355,4355,4355,4355,0
20230728,164600,1179457935,4355,4355,4355,4355,0
20230728,164500,1179457935,4355,4355,4355,4355,0
20230728,164400,1179457935,4355,4355,4355,4355,0
20230728,164300,1179457935,4355,4355,4355,4355,0
20230728,164200,1179457935,4355,4355,4355,4355,0
20230728,164100,1179457935,4355,4355,4355,4355,0
20230728,164000,1179457935,4355,4355,4355,4355,0
20230728,163900,1179457935,4355,4355,4355,4355,0
20230728,163800,1179457935,4355,4355,4355,4355,0
20230728,163700,1179457935,4355,4355,4355,4355,0
20230728,163600,1179457935,4355,4355,4355,4355,0
20230728,163500,1179457935,4355,4355,4355,4355,0
20230728,163400,1179457935,4355,4355,4355,4355,0
20230728,163300,1179457935,4355,4355,4355,4355,0
20230728,163200,1179457935,4355,4355,4355,4355,0
20230728,163100,1179457935,4355,4355,4355,4355,0
20230728,163000,1179457935,4355,4355,4355,4355,0
20230728,162900,1179457935,4355,4355,4355,4355,0
20230728,162800,1179457935,4355,4355,4355,4355,0
20230728,162700,1179457935,4355,4355,4355,4355,0
20230728,162600,1179457935,4355,4355,4355,4355,0
20230728,162500,1179457935,4355,4355,4355,4355,0
20230728,162400,1179457935,4355,4355,4355,4355,0
20230728,162300,1179457935,4355,4355,4355,4355,0
20230728,162200,1179457935,4355,4355,4355,4355,0
20230728,162100,1179457935,4355,4355,4355,4355,0
20230728,162000,1179457935,4355,4355,4355,4355,0
20230728,161900,1179457935,4355,4355,4355,4355,0
20230728,161800,1179457935,4355,4355,4355,4355,4175
20230728,161700,1179457935,4355,4355,4355,4355,0
20230728,161600,1179457935,4355,4355,4355,4355,0
20230728,161500,1179457935,4355,4355,4355,4355,0
20230728,161400,1179457935,4355,4355,4355,4355,0
20230728,161300,1179457935,4355,4355,4355,4355,0
20230728,161200,1179457935,4355,4355,4355,4355,0
20230728,161100,1179457935,4355,4355,4355,4355,0
20230728,161000,1179457935,4355,4355,4355,4355,0
20230728,160900,1179457935,4355,4355,4355,4355,0
20230728,160800,1179457935,4355,4355,4355,4355,0
20230728,160700,1179457935,4355,4355,4355,4355,0
20230728,160600,1179457935,4355,4355,4355,4355,0
20230728,160500,1179457935,4355,4355,4355,4355,0
20230728,160400,1179457935,4355,4355,4355,4355,0
20230728,160300,1179457935,4355,4355,4355,4355,0
20230728,160200,1179457935,4355,4355,4355,4355,0
20230728,160100,1179457935,4355,4355,4355,4355,0
20230728,160000,1179457935,4355,4355,4355,4355,0
20230728,155900,1179457935,4355,4355,4355,4355,0
20230728,155800,1179457935,4355,4355,4355,4355,0
20230728,155700,1179457935,4355,4355,4355,4355,0
20230728,155600,1179457935,4355,4355,4355,4355,0
20230728,155500,1179457935,4355,4355,4355,4355,0
20230728,155400,1179457935,4355,4355,4355,4355,0
20230728,155300,1179457935,4355,4355,4355,4355,0
20230728,155200,1179457935,4355,4355,4355,4355,0
20230728,155100,1179457935,4355,4355,4355,4355,0
20230728,155000,1179457935,4355,4355,4355,4355,0
20230728,154900,1179457935,4355,4355,4355,4355,0
20230728,154800,1179457935,4355,4355,4355,4355,4175
20230728,154700,1179457935,4355,4355,4355,4355,0
20230728,154600,1179457935,4355,4355,4355,4355,0
20230728,154500,1179457935,4355,4355,4355,4355,0
20230728,154400,1179457935,4355,4355,4355,4355,0
20230728,154300,1179457935,4355,4355,4355,4355,0
20230728,154200,1179457935,4355,4355,4355,4355,0
20230728,154100,1179457935,4355,4355,4355,4355,0
20230728,154000,1179457935,4355,4355,4355,4355,0
20230728,153900,1179457935,4355,4355,4355,4355,0
20230728,153800,1179457935,4355,4355,4355,4355,0
20230728,153700,1179457935,4355,4355,4355,4355,0
20230728,153600,1179457935,4355,4355,4355,4355,0
20230728,153500,1179457935,4355,4355,4355,4355,0
20230728,153400,1179457935,4355,4355,4355,4355,0
20230728,153300,1179457935,4355,4355,4355,4355,0
20230728,153200,1179457935,4355,4355,4355,4355,0
20230728,153100,1179457935,4355,4355,4355,4355,0
20230728,153000,1179457935,4355,4355,4355,4355,4175
20230728,152900,1161275810,4355,4355,4355,4355,0
20230728,152800,1161275810,4355,4355,4355,4355,0
20230728,152700,1161275810,4355,4355,4355,4355,0
20230728,152600,1161275810,4355,4355,4355,4355,0
20230728,152500,1161275810,4355,4355,4355,4355,0
20230728,152400,1161275810,4355,4355,4355,4355,0
20230728,152300,1161275810,4355,4355,4355,4355,0
20230728,152200,1161275810,4355,4355,4355,4355,0
20230728,152100,1161275810,4355,4355,4355,4355,0
20230728,152000,1161275810,4355,4355,4355,4355,0
20230728,151900,1161275810,4355,4355,4355,4350,497
20230728,151800,1159113290,4350,4350,4350,4350,650
20230728,151700,1156285790,4355,4355,4355,4355,1881
20230728,151600,1148094035,4355,4350,4355,4350,201
20230728,151500,1147219680,4350,4355,4355,4350,1220
20230728,151400,1141911580,4355,4355,4355,4355,441
20230728,151300,1139991025,4355,4355,4360,4355,914
20230728,151200,1136010550,4355,4355,4355,4355,800
20230728,151100,1132526550,4360,4360,4360,4360,1
20230728,151000,1132522190,4355,4355,4355,4355,200
20230728,150900,1131651190,4355,4355,4355,4355,71
20230728,150800,1131341985,4355,4355,4355,4355,73
20230728,150700,1131024070,4355,4355,4355,4355,0
20230728,150600,1131024070,4355,4360,4360,4355,20
20230728,150500,1130936945,4355,4355,4355,4355,0
20230728,150400,1130936945,4355,4355,4355,4355,197
20230728,150300,1130079010,4360,4360,4360,4360,0
20230728,150200,1130079010,4360,4355,4360,4355,342
20230728,150100,1128588135,4360,4355,4360,4355,453
20230728,150000,1126614805,4355,4355,4355,4355,244
20230728,145900,1125552185,4360,4360,4360,4360,600
20230728,145800,1122936185,4365,4360,4365,4360,342
20230728,145700,1121444560,4360,4360,4360,4360,36
20230728,145600,1121287600,4355,4355,4355,4355,1
20230728,145500,1121283245,4355,4355,4355,4355,284
20230728,145400,1120046425,4360,4355,4360,4355,486
20230728,145300,1117928965,4355,4355,4355,4355,280
20230728,145200,1116709565,4350,4350,4350,4350,60
20230728,145100,1116448565,4355,4350,4355,4350,1247
20230728,145000,1111023115,4350,4350,4350,4350,18
20230728,144900,1110944815,4350,4350,4350,4350,177
20230728,144800,1110174865,4355,4355,4355,4355,2
20230728,144700,1110166155,4355,4355,4355,4355,20
20230728,144600,1110079055,4350,4350,4350,4350,610
20230728,144500,1107425555,4350,4360,4360,4350,381
20230728,144400,1105765970,4360,4350,4360,4350,13
20230728,144300,1105709360,4360,4350,4360,4350,709
20230728,144200,1102618210,4350,4350,4350,4350,148
20230728,144100,1101974410,4350,4355,4360,4350,675
20230728,144000,1099037650,4350,4355,4355,4350,4030
20230728,143900,1081505990,4360,4360,4360,4360,0
20230728,143800,1081505990,4360,4360,4360,4360,448
20230728,143700,1079552710,4355,4355,4355,4355,10
20230728,143600,1079509160,4360,4360,4360,4360,352
20230728,143500,1077974440,4360,4365,4365,4360,410
20230728,143400,1076185050,4365,4370,4370,4365,262
20230728,143300,1075040160,4370,4370,4370,4370,0
20230728,143200,1075040160,4370,4370,4370,4370,385
20230728,143100,1073357710,4370,4370,4370,4370,0
20230728,143000,1073357710,4370,4370,4370,4370,279
20230728,142900,1072138480,4370,4370,4370,4370,228
20230728,142800,1071142120,4370,4365,4370,4365,230
20230728,142700,1070137930,4365,4365,4365,4365,1258
20230728,142600,1064646760,4365,4365,4365,4365,11
20230728,142500,1064598745,4365,4360,4365,4360,503
20230728,142400,1062405645,4360,4360,4360,4360,1
20230728,142300,1062401285,4355,4355,4355,4355,1150
20230728,142200,1057393035,4350,4345,4350,4345,3360
20230728,142100,1042777040,4350,4345,4350,4345,283
20230728,142000,1041546315,4345,4350,4350,4345,786
20230728,141900,1038129475,4350,4350,4350,4350,1218
20230728,141800,1032831175,4350,4350,4350,4350,317
20230728,141700,1031452225,4345,4350,4350,4345,453
20230728,141600,1029481725,4350,4350,4350,4350,554
20230728,141500,1027071825,4350,4350,4350,4350,589
20230728,141400,1024509675,4350,4345,4350,4345,85
20230728,141300,1024139950,4345,4350,4350,4345,440
20230728,141200,1022226275,4345,4350,4350,4345,208
20230728,141100,1021322240,4350,4350,4350,4350,305
20230728,141000,1019995490,4350,4350,4350,4350,326
20230728,140900,1018577390,4350,4350,4350,4350,255
20230728,140800,1017468140,4350,4345,4350,4345,509
20230728,140700,1015255885,4350,4350,4350,4350,2453
20230728,140600,1004585335,4350,4350,4350,4350,358
20230728,140500,1003028035,4355,4350,4355,4350,80
20230728,140400,1002679935,4355,4350,4355,4350,629
20230728,140300,999943535,4350,4350,4350,4350,0
20230728,140200,999943535,4350,4350,4350,4350,0
20230728,140100,999943535,4350,4355,4355,4350,56
20230728,140000,999699675,4355,4360,4360,4355,142
20230728,135900,999080590,4365,4365,4365,4365,2
20230728,135800,999071860,4360,4355,4360,4355,585
20230728,135700,996521760,4350,4350,4350,4350,233
20230728,135600,995508210,4350,4350,4350,4350,578
20230728,135500,992993910,4355,4355,4355,4355,0
20230728,135400,992993910,4355,4355,4355,4350,474
20230728,135300,990929695,4355,4355,4355,4355,249
20230728,135200,989845300,4355,4355,4355,4355,405
20230728,135100,988081525,4355,4355,4360,4355,760
20230728,135000,984771675,4355,4355,4355,4355,183
20230728,134900,983974710,4350,4350,4350,4350,371
20230728,134800,982360860,4360,4360,4360,4360,20
20230728,134700,982273660,4340,4350,4350,4340,391
20230728,134600,980573810,4350,4355,4355,4350,6090
20230728,134500,954080680,4355,4355,4355,4355,326
20230728,134400,952660950,4355,4355,4355,4355,2000
20230728,134300,943950950,4360,4365,4370,4360,1484
20230728,134200,937474835,4370,4370,4370,4370,365
20230728,134100,935879785,4370,4375,4375,4370,229
20230728,134000,934879035,4370,4370,4370,4370,0
20230728,133900,934879035,4370,4370,4370,4370,110
20230728,133800,934398335,4365,4365,4365,4365,20
20230728,133700,934311035,4365,4365,4365,4365,15
20230728,133600,934245560,4365,4365,4365,4365,0
20230728,133500,934245560,4365,4365,4365,4365,70
20230728,133400,933940010,4370,4370,4370,4365,367
20230728,133300,932336720,4365,4370,4370,4365,1120
20230728,133200,927445680,4375,4375,4375,4375,552
20230728,133100,925030680,4365,4365,4365,4365,299
20230728,133000,923725545,4365,4375,4375,4365,115
20230728,132900,923222500,4375,4375,4375,4375,9
20230728,132800,923183125,4375,4375,4375,4375,12
20230728,132700,923130625,4380,4380,4380,4380,201
20230728,132600,922250245,4385,4380,4385,4370,141
20230728,132500,921632650,4385,4375,4385,4375,6202
20230728,132400,894465635,4375,4370,4375,4360,866
20230728,132300,890685550,4370,4365,4370,4365,700
20230728,132200,887629045,4375,4380,4380,4375,412
20230728,132100,885825695,4375,4355,4375,4355,6512
20230728,132000,857409050,4350,4330,4350,4330,2713
20230728,131900,845624440,4330,4350,4350,4330,355
20230728,131800,844080270,4350,4345,4350,4345,312
20230728,131700,842724625,4345,4345,4345,4345,0
20230728,131600,842724625,4345,4345,4345,4345,1001
20230728,131500,838375280,4350,4345,4350,4345,284
20230728,131400,837139950,4345,4345,4345,4345,0
20230728,131300,837139950,4345,4340,4345,4340,379
20230728,131200,835493245,4350,4335,4350,4335,283
20230728,131100,834263745,4335,4335,4335,4335,200
20230728,131000,833396745,4350,4350,4350,4335,1613
20230728,130900,826388545,4350,4335,4355,4335,386
20230728,130800,824709070,4350,4350,4350,4350,4
20230728,130700,824691670,4350,4350,4350,4350,331
20230728,130600,823251820,4335,4330,4350,4330,1010
20230728,130500,818869515,4330,4350,4350,4330,336
20230728,130400,817408055,4320,4320,4320,4320,0
20230728,130300,817408055,4320,4350,4350,4320,1341
20230728,130200,811589705,4350,4330,4350,4330,784
20230728,130100,808182305,4320,4330,4330,4320,49
20230728,130000,807970325,4330,4345,4345,4320,608
20230728,125900,805337515,4345,4340,4345,4340,1262
20230728,125800,799855655,4340,4335,4340,4335,350
20230728,125700,798337905,4335,4335,4335,4335,316
20230728,125600,796968045,4335,4335,4340,4335,1051
20230728,125500,792410210,4340,4340,4340,4340,100
20230728,125400,791976210,4340,4330,4340,4310,1503
20230728,125300,785482510,4325,4315,4325,4315,1281
20230728,125200,779949580,4315,4315,4315,4315,0
20230728,125100,779949580,4315,4305,4315,4305,42
20230728,125000,779768750,4305,4305,4305,4305,82
20230728,124900,779415740,4300,4300,4300,4300,10
20230728,124800,779372740,4300,4300,4300,4300,120
20230728,124700,778856740,4295,4295,4295,4295,0
20230728,124600,778856740,4295,4310,4310,4295,1064
20230728,124500,774281330,4310,4310,4310,4310,95
20230728,124400,773871880,4310,4315,4315,4310,600
20230728,124300,771285380,4305,4305,4305,4305,0
20230728,124200,771285380,4305,4305,4310,4305,701
20230728,124100,768267075,4315,4315,4315,4315,0
20230728,124000,768267075,4315,4320,4320,4315,325
20230728,123900,766863200,4325,4330,4330,4325,536
20230728,123800,764543690,4330,4330,4330,4330,56
20230728,123700,764301210,4335,4335,4335,4335,125
20230728,123600,763759335,4335,4325,4335,4325,706
20230728,123500,760699425,4330,4325,4330,4325,1231
20230728,123400,755373350,4325,4320,4325,4320,703
20230728,123300,752332925,4320,4320,4320,4320,140
20230728,123200,751728125,4325,4320,4325,4320,1115
20230728,123100,746905785,4320,4320,4320,4320,0
20230728,123000,746905785,4320,4315,4320,4315,473
20230728,122900,744862440,4315,4315,4315,4305,1197
20230728,122800,739702885,4325,4320,4325,4320,395
20230728,122700,737995760,4320,4325,4325,4320,296
20230728,122600,736716810,4320,4320,4320,4320,20
20230728,122500,736630410,4325,4315,4325,4315,108
20230728,122400,736163380,4320,4315,4320,4315,2270
20230728,122300,726361945,4315,4305,4315,4305,1423
20230728,122200,720230315,4295,4295,4295,4295,5
20230728,122100,720208840,4305,4305,4305,4305,0
20230728,122000,720208840,4305,4305,4305,4305,0
20230728,121900,720208840,4305,4305,4305,4305,92
20230728,121800,719812780,4305,4305,4305,4305,572
20230728,121700,717350320,4310,4305,4310,4305,5
20230728,121600,717328775,4310,4310,4310,4310,0
20230728,121500,717328775,4310,4310,4310,4310,125
20230728,121400,716790025,4310,4310,4310,4310,100
20230728,121300,716359025,4310,4310,4310,4310,50
20230728,121200,716143525,4310,4310,4310,4310,31
20230728,121100,716009915,4310,4310,4310,4310,0
20230728,121000,716009915,4310,4310,4310,4310,0
20230728,120900,716009915,4310,4310,4310,4310,254
20230728,120800,714915175,4305,4310,4310,4305,233
20230728,120700,713910950,4305,4305,4305,4305,0
20230728,120600,713910950,4305,4305,4305,4305,609
20230728,120500,711289205,4305,4305,4305,4305,689
20230728,120400,708323060,4300,4300,4300,4300,526
20230728,120300,706061260,4290,4290,4290,4290,0
20230728,120200,706061260,4290,4295,4295,4290,241
20230728,120100,705026665,4290,4290,4290,4290,320
20230728,120000,703653865,4300,4300,4300,4300,524
20230728,115900,701400665,4300,4300,4300,4300,0
20230728,115800,701400665,4300,4300,4300,4300,25
20230728,115700,701293165,4300,4300,4300,4300,43
20230728,115600,701108265,4300,4300,4300,4300,0
20230728,115500,701108265,4300,4300,4300,4300,2
20230728,115400,701099665,4290,4290,4290,4290,0
20230728,115300,701099665,4290,4295,4295,4290,361
20230728,115200,699550715,4305,4305,4305,4305,0
20230728,115100,699550715,4305,4305,4305,4305,0
20230728,115000,699550715,4305,4305,4305,4305,0
20230728,114900,699550715,4305,4300,4305,4300,20
20230728,114800,699464700,4300,4300,4300,4300,500
20230728,114700,697314700,4300,4300,4300,4300,0
20230728,114600,697314700,4300,4300,4300,4300,0
20230728,114500,697314700,4300,4300,4300,4300,202
20230728,114400,696446100,4300,4300,4300,4300,477
20230728,114300,694395000,4300,4300,4300,4300,567
20230728,114200,691956900,4300,4300,4300,4300,221
20230728,114100,691006600,4300,4300,4300,4300,234
20230728,114000,690000400,4300,4300,4300,4300,400
20230728,113900,688280400,4300,4280,4300,4280,1144
20230728,113800,683361680,4300,4300,4300,4300,8
20230728,113700,683327280,4295,4295,4295,4295,485
20230728,113600,681244205,4290,4290,4290,4290,0
20230728,113500,681244205,4290,4285,4290,4285,503
20230728,113400,679087150,4280,4275,4280,4275,793
20230728,113300,675693140,4270,4270,4270,4270,0
20230728,113200,675693140,4270,4270,4270,4270,0
20230728,113100,675693140,4270,4270,4270,4270,0
20230728,113000,675693140,4270,4275,4275,4270,2
20230728,112900,675684595,4275,4275,4275,4275,650
20230728,112800,672905845,4275,4275,4275,4275,848
20230728,112700,669280645,4275,4275,4275,4275,71
20230728,112600,668977120,4275,4275,4275,4275,134
20230728,112500,668404270,4275,4275,4275,4275,101
20230728,112400,667972495,4275,4275,4275,4275,304
20230728,112300,666672895,4265,4265,4265,4265,0
20230728,112200,666672895,4265,4265,4265,4265,0
20230728,112100,666672895,4265,4265,4265,4265,0
20230728,112000,666672895,4265,4265,4265,4265,0
20230728,111900,666672895,4265,4270,4275,4265,801
20230728,111800,663252635,4270,4270,4270,4270,0
20230728,111700,663252635,4270,4270,4270,4270,0
20230728,111600,663252635,4270,4270,4270,4270,50
20230728,111500,663039135,4270,4270,4270,4270,11
20230728,111400,662992165,4270,4270,4270,4270,0
20230728,111300,662992165,4270,4270,4270,4270,0
20230728,111200,662992165,4270,4255,4270,4255,610
20230728,111100,660389945,4250,4260,4265,4250,1215
20230728,111000,655219150,4260,4260,4260,4260,0
20230728,110900,655219150,4260,4260,4260,4260,58
20230728,110800,654972070,4275,4275,4275,4275,0
20230728,110700,654972070,4275,4275,4275,4275,0
20230728,110600,654972070,4275,4275,4275,4275,0
20230728,110500,654972070,4275,4275,4275,4275,0
20230728,110400,654972070,4275,4275,4275,4275,0
20230728,110300,654972070,4275,4275,4275,4275,0
20230728,110200,654972070,4275,4260,4275,4260,500
20230728,110100,652836130,4260,4260,4260,4260,1594
20230728,110000,646045690,4260,4260,4260,4260,75
20230728,105900,645726190,4260,4260,4260,4260,371
20230728,105800,644145730,4260,4260,4260,4260,69
20230728,105700,643851790,4260,4265,4265,4260,6
20230728,105600,643826225,4275,4275,4275,4275,0
20230728,105500,643826225,4275,4275,4275,4275,1029
20230728,105400,639427250,4275,4275,4275,4275,0
20230728,105300,639427250,4275,4275,4275,4275,450
20230728,105200,637503500,4275,4275,4275,4275,246
20230728,105100,636451850,4275,4260,4275,4260,2868
20230728,105000,624207800,4255,4245,4255,4245,706
20230728,104900,621204135,4245,4245,4245,4245,89
20230728,104800,620826330,4250,4250,4255,4250,2369
20230728,104700,610758075,4255,4255,4255,4250,69
20230728,104600,610464550,4255,4255,4255,4255,0
20230728,104500,610464550,4255,4255,4255,4255,360
20230728,104400,608932750,4250,4250,4250,4250,16
20230728,104300,608864750,4260,4260,4260,4260,0
20230728,104200,608864750,4260,4260,4260,4260,0
20230728,104100,608864750,4260,4260,4260,4260,13
20230728,104000,608809370,4260,4260,4260,4260,7
20230728,103900,608779550,4260,4250,4260,4240,2018
20230728,103800,600215045,4250,4250,4250,4250,147
20230728,103700,599590295,4250,4260,4260,4250,3010
20230728,103600,586790530,4265,4265,4265,4265,0
20230728,103500,586790530,4265,4265,4265,4265,0
20230728,103400,586790530,4265,4265,4265,4265,59
20230728,103300,586538895,4260,4260,4260,4260,0
20230728,103200,586538895,4260,4260,4260,4260,896
20230728,103100,582721935,4260,4260,4260,4260,5
20230728,103000,582700635,4260,4265,4265,4260,104
20230728,102900,582257575,4265,4270,4270,4265,16
20230728,102800,582189320,4270,4260,4270,4260,657
20230728,102700,579388980,4255,4250,4255,4250,309
20230728,102600,578075565,4245,4245,4245,4245,591
20230728,102500,575566770,4235,4245,4245,4235,1875
20230728,102400,567610430,4255,4250,4255,4250,102
20230728,102300,567176480,4250,4265,4265,4250,72
20230728,102200,566870295,4265,4265,4265,4265,0
20230728,102100,566870295,4265,4270,4270,4260,182
20230728,102000,566094095,4265,4270,4270,4265,277
20230728,101900,564912020,4270,4270,4270,4270,2
20230728,101800,564903480,4250,4250,4250,4250,969
20230728,101700,560785230,4245,4245,4245,4245,1
20230728,101600,560780985,4245,4245,4245,4245,100
20230728,101500,560356485,4265,4265,4265,4265,300
20230728,101400,559076985,4265,4265,4265,4265,100
20230728,101300,558650485,4265,4265,4265,4265,29
20230728,101200,558526800,4260,4250,4275,4250,262
20230728,101100,557412285,4240,4245,4245,4240,525
20230728,101000,555186115,4240,4270,4270,4240,2050
20230728,100900,546456745,4260,4260,4260,4260,0
20230728,100800,546456745,4260,4280,4280,4260,2000
20230728,100700,537922000,4285,4285,4285,4285,27
20230728,100600,537806305,4285,4290,4290,4285,52
20230728,100500,537583235,4300,4300,4300,4300,1
20230728,100400,537578935,4300,4285,4300,4285,571
20230728,100300,535128540,4285,4290,4300,4285,1325
20230728,100200,529438385,4265,4275,4290,4265,2888
20230728,100100,517091965,4280,4280,4280,4250,3675
20230728,100000,501442595,4275,4260,4275,4260,1596
20230728,095900,494628105,4245,4260,4260,4245,1210
20230728,095800,489484440,4260,4260,4260,4260,353
20230728,095700,487980660,4260,4265,4265,4260,56
20230728,095600,487741830,4270,4270,4270,4270,758
20230728,095500,484505170,4270,4280,4280,4270,2036
20230728,095400,475811350,4280,4275,4280,4275,777
20230728,095300,472485990,4270,4270,4270,4270,0
20230728,095200,472485990,4270,4255,4270,4240,3638
20230728,095100,457003635,4240,4240,4240,4240,801
20230728,095000,453607395,4255,4255,4255,4255,0
20230728,094900,453607395,4255,4230,4255,4220,1007
20230728,094800,449350910,4230,4255,4255,4230,3382
20230728,094700,435030875,4250,4235,4250,4230,2811
20230728,094600,423112890,4240,4245,4245,4240,1087
20230728,094500,418503415,4250,4250,4250,4250,30
20230728,094400,418375915,4250,4250,4255,4250,2056
20230728,094300,409637665,4250,4260,4260,4250,2250
20230728,094200,400073975,4260,4250,4260,4250,990
20230728,094100,395865075,4255,4260,4260,4255,599
20230728,094000,393313485,4275,4275,4275,4275,1
20230728,093900,393309210,4255,4255,4255,4255,1000
20230728,093800,389054210,4250,4265,4265,4250,2825
20230728,093700,377015485,4260,4260,4260,4260,0
20230728,093600,377015485,4260,4255,4260,4255,1018
20230728,093500,372681315,4255,4250,4255,4235,1750
20230728,093400,365260865,4250,4245,4255,4240,2076
20230728,093300,356437785,4250,4280,4280,4250,3889
20230728,093200,339855510,4280,4295,4295,4280,936
20230728,093100,335848290,4295,4285,4295,4285,696
20230728,093000,332859960,4280,4300,4300,4280,1989
20230728,092900,324332655,4300,4300,4300,4300,400
20230728,092800,322612655,4300,4310,4310,4300,1615
20230728,092700,315658155,4315,4300,4315,4300,652
20230728,092600,312851045,4300,4320,4320,4295,2151
20230728,092500,303586855,4325,4330,4330,4320,353
20230728,092400,302059540,4335,4315,4335,4315,614
20230728,092300,299407850,4340,4340,4345,4320,1591
20230728,092200,292516170,4340,4315,4340,4310,6845
20230728,092100,262872455,4310,4310,4315,4310,647
20230728,092000,260083015,4310,4290,4310,4275,6713
20230728,091900,231222990,4275,4285,4290,4275,6574
20230728,091800,203039825,4285,4290,4290,4285,197
20230728,091700,202195345,4285,4275,4285,4275,1146
20230728,091600,197284755,4280,4285,4290,4280,1247
20230728,091500,191941520,4290,4295,4295,4290,2618
20230728,091400,180709300,4300,4300,4300,4280,388
20230728,091300,179045900,4300,4290,4300,4280,6003
20230728,091200,153311035,4290,4300,4300,4290,2847
20230728,091100,141092345,4295,4300,4305,4295,1353
20230728,091000,135274620,4320,4325,4325,4300,3118
20230728,090900,121814030,4325,4320,4325,4295,2192
20230728,090800,112358375,4320,4310,4320,4255,3940
20230728,090700,95450640,4305,4295,4305,4260,2101
20230728,090600,86430665,4260,4265,4265,4260,1314
20230728,090500,80826475,4275,4270,4300,4265,1470
20230728,090400,74546790,4250,4250,4250,4250,0
20230728,090300,74546790,4250,4285,4300,4250,2470
20230728,090200,63975820,4285,4320,4320,4280,3906
20230728,090100,47207650,4320,4320,4320,4315,999
20230728,090000,42891995,4320,4300,4325,4280,9972