KissMeData/092190/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194300,367978550,4860,4860,4860,4860,2044
20230728,194200,367978550,4860,4860,4860,4860,0
20230728,194100,367978550,4860,4860,4860,4860,0
20230728,194000,367978550,4860,4860,4860,4860,0
20230728,193900,367978550,4860,4860,4860,4860,0
20230728,193800,367978550,4860,4860,4860,4860,0
20230728,193700,367978550,4860,4860,4860,4860,0
20230728,193600,367978550,4860,4860,4860,4860,0
20230728,193500,367978550,4860,4860,4860,4860,0
20230728,193400,367978550,4860,4860,4860,4860,0
20230728,193300,367978550,4860,4860,4860,4860,0
20230728,193200,367978550,4860,4860,4860,4860,0
20230728,193100,367978550,4860,4860,4860,4860,0
20230728,193000,367978550,4860,4860,4860,4860,0
20230728,192900,367978550,4860,4860,4860,4860,0
20230728,192800,367978550,4860,4860,4860,4860,0
20230728,192700,367978550,4860,4860,4860,4860,0
20230728,192600,367978550,4860,4860,4860,4860,0
20230728,192500,367978550,4860,4860,4860,4860,0
20230728,192400,367978550,4860,4860,4860,4860,0
20230728,192300,367978550,4860,4860,4860,4860,0
20230728,192200,367978550,4860,4860,4860,4860,0
20230728,192100,367978550,4860,4860,4860,4860,0
20230728,192000,367978550,4860,4860,4860,4860,0
20230728,191900,367978550,4860,4860,4860,4860,0
20230728,191800,367978550,4860,4860,4860,4860,0
20230728,191700,367978550,4860,4860,4860,4860,0
20230728,191600,367978550,4860,4860,4860,4860,0
20230728,191500,367978550,4860,4860,4860,4860,0
20230728,191400,367978550,4860,4860,4860,4860,0
20230728,191300,367978550,4860,4860,4860,4860,2044
20230728,191200,367978550,4860,4860,4860,4860,0
20230728,191100,367978550,4860,4860,4860,4860,0
20230728,191000,367978550,4860,4860,4860,4860,0
20230728,190900,367978550,4860,4860,4860,4860,0
20230728,190800,367978550,4860,4860,4860,4860,0
20230728,190700,367978550,4860,4860,4860,4860,0
20230728,190600,367978550,4860,4860,4860,4860,0
20230728,190500,367978550,4860,4860,4860,4860,0
20230728,190400,367978550,4860,4860,4860,4860,0
20230728,190300,367978550,4860,4860,4860,4860,0
20230728,190200,367978550,4860,4860,4860,4860,0
20230728,190100,367978550,4860,4860,4860,4860,0
20230728,190000,367978550,4860,4860,4860,4860,0
20230728,185900,367978550,4860,4860,4860,4860,0
20230728,185800,367978550,4860,4860,4860,4860,0
20230728,185700,367978550,4860,4860,4860,4860,0
20230728,185600,367978550,4860,4860,4860,4860,0
20230728,185500,367978550,4860,4860,4860,4860,0
20230728,185400,367978550,4860,4860,4860,4860,0
20230728,185300,367978550,4860,4860,4860,4860,0
20230728,185200,367978550,4860,4860,4860,4860,0
20230728,185100,367978550,4860,4860,4860,4860,0
20230728,185000,367978550,4860,4860,4860,4860,0
20230728,184900,367978550,4860,4860,4860,4860,0
20230728,184800,367978550,4860,4860,4860,4860,0
20230728,184700,367978550,4860,4860,4860,4860,0
20230728,184600,367978550,4860,4860,4860,4860,0
20230728,184500,367978550,4860,4860,4860,4860,0
20230728,184400,367978550,4860,4860,4860,4860,0
20230728,184300,367978550,4860,4860,4860,4860,2044
20230728,184200,367978550,4860,4860,4860,4860,0
20230728,184100,367978550,4860,4860,4860,4860,0
20230728,184000,367978550,4860,4860,4860,4860,0
20230728,183900,367978550,4860,4860,4860,4860,0
20230728,183800,367978550,4860,4860,4860,4860,0
20230728,183700,367978550,4860,4860,4860,4860,0
20230728,183600,367978550,4860,4860,4860,4860,0
20230728,183500,367978550,4860,4860,4860,4860,0
20230728,183400,367978550,4860,4860,4860,4860,0
20230728,183300,367978550,4860,4860,4860,4860,0
20230728,183200,367978550,4860,4860,4860,4860,0
20230728,183100,367978550,4860,4860,4860,4860,0
20230728,183000,367978550,4860,4860,4860,4860,0
20230728,182900,367978550,4860,4860,4860,4860,0
20230728,182800,367978550,4860,4860,4860,4860,0
20230728,182700,367978550,4860,4860,4860,4860,0
20230728,182600,367978550,4860,4860,4860,4860,0
20230728,182500,367978550,4860,4860,4860,4860,0
20230728,182400,367978550,4860,4860,4860,4860,0
20230728,182300,367978550,4860,4860,4860,4860,0
20230728,182200,367978550,4860,4860,4860,4860,0
20230728,182100,367978550,4860,4860,4860,4860,0
20230728,182000,367978550,4860,4860,4860,4860,0
20230728,181900,367978550,4860,4860,4860,4860,0
20230728,181800,367978550,4860,4860,4860,4860,0
20230728,181700,367978550,4860,4860,4860,4860,0
20230728,181600,367978550,4860,4860,4860,4860,0
20230728,181500,367978550,4860,4860,4860,4860,0
20230728,181400,367978550,4860,4860,4860,4860,0
20230728,181300,367978550,4860,4860,4860,4860,2044
20230728,181200,367978550,4860,4860,4860,4860,0
20230728,181100,367978550,4860,4860,4860,4860,0
20230728,181000,367978550,4860,4860,4860,4860,0
20230728,180900,367978550,4860,4860,4860,4860,0
20230728,180800,367978550,4860,4860,4860,4860,0
20230728,180700,367978550,4860,4860,4860,4860,0
20230728,180600,367978550,4860,4860,4860,4860,0
20230728,180500,367978550,4860,4860,4860,4860,0
20230728,180400,367978550,4860,4860,4860,4860,0
20230728,180300,367978550,4860,4860,4860,4860,0
20230728,180200,367978550,4860,4860,4860,4860,0
20230728,180100,367978550,4860,4860,4860,4860,0
20230728,180000,367978550,4860,4860,4860,4860,0
20230728,175900,367978550,4860,4860,4860,4860,0
20230728,175800,367978550,4860,4860,4860,4860,0
20230728,175700,367978550,4860,4860,4860,4860,0
20230728,175600,367978550,4860,4860,4860,4860,0
20230728,175500,367978550,4860,4860,4860,4860,0
20230728,175400,367978550,4860,4860,4860,4860,0
20230728,175300,367978550,4860,4860,4860,4860,0
20230728,175200,367978550,4860,4860,4860,4860,0
20230728,175100,367978550,4860,4860,4860,4860,0
20230728,175000,367978550,4860,4860,4860,4860,0
20230728,174900,367978550,4860,4860,4860,4860,0
20230728,174800,367978550,4860,4860,4860,4860,0
20230728,174700,367978550,4860,4860,4860,4860,0
20230728,174600,367978550,4860,4860,4860,4860,0
20230728,174500,367978550,4860,4860,4860,4860,0
20230728,174400,367978550,4860,4860,4860,4860,0
20230728,174300,367978550,4860,4860,4860,4860,2044
20230728,174200,367978550,4860,4860,4860,4860,0
20230728,174100,367978550,4860,4860,4860,4860,0
20230728,174000,367978550,4860,4860,4860,4860,0
20230728,173900,367978550,4860,4860,4860,4860,0
20230728,173800,367978550,4860,4860,4860,4860,0
20230728,173700,367978550,4860,4860,4860,4860,0
20230728,173600,367978550,4860,4860,4860,4860,0
20230728,173500,367978550,4860,4860,4860,4860,0
20230728,173400,367978550,4860,4860,4860,4860,0
20230728,173300,367978550,4860,4860,4860,4860,0
20230728,173200,367978550,4860,4860,4860,4860,0
20230728,173100,367978550,4860,4860,4860,4860,0
20230728,173000,367978550,4860,4860,4860,4860,0
20230728,172900,367978550,4860,4860,4860,4860,0
20230728,172800,367978550,4860,4860,4860,4860,0
20230728,172700,367978550,4860,4860,4860,4860,0
20230728,172600,367978550,4860,4860,4860,4860,0
20230728,172500,367978550,4860,4860,4860,4860,0
20230728,172400,367978550,4860,4860,4860,4860,0
20230728,172300,367978550,4860,4860,4860,4860,0
20230728,172200,367978550,4860,4860,4860,4860,0
20230728,172100,367978550,4860,4860,4860,4860,0
20230728,172000,367978550,4860,4860,4860,4860,0
20230728,171900,367978550,4860,4860,4860,4860,0
20230728,171800,367978550,4860,4860,4860,4860,0
20230728,171700,367978550,4860,4860,4860,4860,0
20230728,171600,367978550,4860,4860,4860,4860,0
20230728,171500,367978550,4860,4860,4860,4860,0
20230728,171400,367978550,4860,4860,4860,4860,0
20230728,171300,367978550,4860,4860,4860,4860,2044
20230728,171200,367978550,4860,4860,4860,4860,0
20230728,171100,367978550,4860,4860,4860,4860,0
20230728,171000,367978550,4860,4860,4860,4860,0
20230728,170900,367978550,4860,4860,4860,4860,0
20230728,170800,367978550,4860,4860,4860,4860,0
20230728,170700,367978550,4860,4860,4860,4860,0
20230728,170600,367978550,4860,4860,4860,4860,0
20230728,170500,367978550,4860,4860,4860,4860,0
20230728,170400,367978550,4860,4860,4860,4860,0
20230728,170300,367978550,4860,4860,4860,4860,0
20230728,170200,367978550,4860,4860,4860,4860,0
20230728,170100,367978550,4860,4860,4860,4860,0
20230728,170000,367978550,4860,4860,4860,4860,0
20230728,165900,367978550,4860,4860,4860,4860,0
20230728,165800,367978550,4860,4860,4860,4860,0
20230728,165700,367978550,4860,4860,4860,4860,0
20230728,165600,367978550,4860,4860,4860,4860,0
20230728,165500,367978550,4860,4860,4860,4860,0
20230728,165400,367978550,4860,4860,4860,4860,0
20230728,165300,367978550,4860,4860,4860,4860,0
20230728,165200,367978550,4860,4860,4860,4860,0
20230728,165100,367978550,4860,4860,4860,4860,0
20230728,165000,367978550,4860,4860,4860,4860,0
20230728,164900,367978550,4860,4860,4860,4860,0
20230728,164800,367978550,4860,4860,4860,4860,0
20230728,164700,367978550,4860,4860,4860,4860,0
20230728,164600,367978550,4860,4860,4860,4860,0
20230728,164500,367978550,4860,4860,4860,4860,0
20230728,164400,367978550,4860,4860,4860,4860,0
20230728,164300,367978550,4860,4860,4860,4860,2044
20230728,164200,367978550,4860,4860,4860,4860,0
20230728,164100,367978550,4860,4860,4860,4860,0
20230728,164000,367978550,4860,4860,4860,4860,0
20230728,163900,367978550,4860,4860,4860,4860,0
20230728,163800,367978550,4860,4860,4860,4860,0
20230728,163700,367978550,4860,4860,4860,4860,0
20230728,163600,367978550,4860,4860,4860,4860,0
20230728,163500,367978550,4860,4860,4860,4860,0
20230728,163400,367978550,4860,4860,4860,4860,0
20230728,163300,367978550,4860,4860,4860,4860,0
20230728,163200,367978550,4860,4860,4860,4860,0
20230728,163100,367978550,4860,4860,4860,4860,0
20230728,163000,367978550,4860,4860,4860,4860,0
20230728,162900,367978550,4860,4860,4860,4860,0
20230728,162800,367978550,4860,4860,4860,4860,0
20230728,162700,367978550,4860,4860,4860,4860,0
20230728,162600,367978550,4860,4860,4860,4860,0
20230728,162500,367978550,4860,4860,4860,4860,0
20230728,162400,367978550,4860,4860,4860,4860,0
20230728,162300,367978550,4860,4860,4860,4860,0
20230728,162200,367978550,4860,4860,4860,4860,0
20230728,162100,367978550,4860,4860,4860,4860,0
20230728,162000,367978550,4860,4860,4860,4860,0
20230728,161900,367978550,4860,4860,4860,4860,0
20230728,161800,367978550,4860,4860,4860,4860,0
20230728,161700,367978550,4860,4860,4860,4860,0
20230728,161600,367978550,4860,4860,4860,4860,0
20230728,161500,367978550,4860,4860,4860,4860,0
20230728,161400,367978550,4860,4860,4860,4860,0
20230728,161300,367978550,4860,4860,4860,4860,2044
20230728,161200,367978550,4860,4860,4860,4860,0
20230728,161100,367978550,4860,4860,4860,4860,0
20230728,161000,367978550,4860,4860,4860,4860,0
20230728,160900,367978550,4860,4860,4860,4860,0
20230728,160800,367978550,4860,4860,4860,4860,0
20230728,160700,367978550,4860,4860,4860,4860,0
20230728,160600,367978550,4860,4860,4860,4860,0
20230728,160500,367978550,4860,4860,4860,4860,0
20230728,160400,367978550,4860,4860,4860,4860,0
20230728,160300,367978550,4860,4860,4860,4860,0
20230728,160200,367978550,4860,4860,4860,4860,0
20230728,160100,367978550,4860,4860,4860,4860,0
20230728,160000,367978550,4860,4860,4860,4860,0
20230728,155900,367978550,4860,4860,4860,4860,0
20230728,155800,367978550,4860,4860,4860,4860,0
20230728,155700,367978550,4860,4860,4860,4860,0
20230728,155600,367978550,4860,4860,4860,4860,0
20230728,155500,367978550,4860,4860,4860,4860,0
20230728,155400,367978550,4860,4860,4860,4860,0
20230728,155300,367978550,4860,4860,4860,4860,0
20230728,155200,367978550,4860,4860,4860,4860,0
20230728,155100,367978550,4860,4860,4860,4860,0
20230728,155000,367978550,4860,4860,4860,4860,0
20230728,154900,367978550,4860,4860,4860,4860,0
20230728,154800,367978550,4860,4860,4860,4860,0
20230728,154700,367978550,4860,4860,4860,4860,0
20230728,154600,367978550,4860,4860,4860,4860,0
20230728,154500,367978550,4860,4860,4860,4860,0
20230728,154400,367978550,4860,4860,4860,4860,0
20230728,154300,367978550,4860,4860,4860,4860,2044
20230728,154200,367978550,4860,4860,4860,4860,0
20230728,154100,367978550,4860,4860,4860,4860,0
20230728,154000,367978550,4860,4860,4860,4860,0
20230728,153900,367978550,4860,4860,4860,4860,0
20230728,153800,367978550,4860,4860,4860,4860,0
20230728,153700,367978550,4860,4860,4860,4860,0
20230728,153600,367978550,4860,4860,4860,4860,0
20230728,153500,367978550,4860,4860,4860,4860,0
20230728,153400,367978550,4860,4860,4860,4860,0
20230728,153300,367978550,4860,4860,4860,4860,0
20230728,153200,367978550,4860,4860,4860,4860,0
20230728,153100,367978550,4860,4860,4860,4860,0
20230728,153000,367978550,4860,4860,4860,4860,2044
20230728,152900,358044710,4790,4790,4790,4790,0
20230728,152800,358044710,4790,4790,4790,4790,0
20230728,152700,358044710,4790,4790,4790,4790,0
20230728,152600,358044710,4790,4790,4790,4790,0
20230728,152500,358044710,4790,4790,4790,4790,0
20230728,152400,358044710,4790,4790,4790,4790,0
20230728,152300,358044710,4790,4790,4790,4790,0
20230728,152200,358044710,4790,4790,4790,4790,0
20230728,152100,358044710,4790,4790,4790,4790,0
20230728,152000,358044710,4790,4790,4790,4790,0
20230728,151900,358044710,4790,4810,4810,4790,127
20230728,151800,357435450,4810,4810,4810,4810,0
20230728,151700,357435450,4810,4810,4810,4810,442
20230728,151600,355309430,4805,4805,4805,4805,98
20230728,151500,354838540,4805,4805,4805,4805,2
20230728,151400,354828930,4805,4805,4805,4805,136
20230728,151300,354175450,4800,4800,4800,4800,0
20230728,151200,354175450,4800,4800,4800,4800,0
20230728,151100,354175450,4800,4800,4800,4800,98
20230728,151000,353705050,4800,4800,4800,4800,0
20230728,150900,353705050,4800,4800,4800,4800,0
20230728,150800,353705050,4800,4800,4800,4800,0
20230728,150700,353705050,4800,4800,4800,4800,0
20230728,150600,353705050,4800,4800,4800,4800,2
20230728,150500,353695450,4800,4800,4800,4800,743
20230728,150400,350129050,4810,4810,4810,4810,0
20230728,150300,350129050,4810,4810,4810,4810,0
20230728,150200,350129050,4810,4810,4810,4810,0
20230728,150100,350129050,4810,4810,4810,4810,0
20230728,150000,350129050,4810,4810,4810,4810,0
20230728,145900,350129050,4810,4810,4810,4810,0
20230728,145800,350129050,4810,4805,4810,4805,1000
20230728,145700,345320780,4800,4800,4800,4800,530
20230728,145600,342776780,4805,4805,4805,4805,0
20230728,145500,342776780,4805,4805,4805,4805,22
20230728,145400,342671070,4810,4810,4810,4810,0
20230728,145300,342671070,4810,4810,4810,4810,0
20230728,145200,342671070,4810,4810,4810,4810,0
20230728,145100,342671070,4810,4810,4810,4810,0
20230728,145000,342671070,4810,4810,4810,4810,0
20230728,144900,342671070,4810,4810,4810,4810,0
20230728,144800,342671070,4810,4810,4810,4810,197
20230728,144700,341723500,4810,4810,4810,4810,40
20230728,144600,341531100,4820,4820,4820,4820,4
20230728,144500,341511820,4820,4820,4820,4820,100
20230728,144400,341029820,4825,4825,4825,4825,0
20230728,144300,341029820,4825,4825,4825,4825,100
20230728,144200,340547320,4825,4825,4825,4825,30
20230728,144100,340402570,4820,4820,4820,4820,1
20230728,144000,340397750,4810,4810,4810,4810,0
20230728,143900,340397750,4810,4810,4810,4810,428
20230728,143800,338339070,4810,4810,4810,4810,0
20230728,143700,338339070,4810,4810,4810,4810,0
20230728,143600,338339070,4810,4810,4810,4810,0
20230728,143500,338339070,4810,4810,4810,4810,0
20230728,143400,338339070,4810,4810,4810,4810,0
20230728,143300,338339070,4810,4810,4810,4810,1
20230728,143200,338334260,4810,4810,4810,4810,0
20230728,143100,338334260,4810,4810,4810,4810,0
20230728,143000,338334260,4810,4815,4815,4810,154
20230728,142900,337593225,4820,4820,4820,4820,0
20230728,142800,337593225,4820,4820,4820,4820,0
20230728,142700,337593225,4820,4820,4820,4820,0
20230728,142600,337593225,4820,4820,4820,4820,0
20230728,142500,337593225,4820,4825,4825,4820,260
20230728,142400,336339275,4825,4825,4825,4825,0
20230728,142300,336339275,4825,4825,4825,4825,0
20230728,142200,336339275,4825,4825,4825,4825,10
20230728,142100,336291025,4830,4830,4830,4830,0
20230728,142000,336291025,4830,4830,4830,4830,0
20230728,141900,336291025,4830,4825,4830,4825,11
20230728,141800,336237900,4830,4830,4830,4830,0
20230728,141700,336237900,4830,4830,4830,4830,0
20230728,141600,336237900,4830,4830,4830,4830,1
20230728,141500,336233070,4830,4825,4830,4825,2
20230728,141400,336223415,4810,4810,4810,4810,1
20230728,141300,336218605,4805,4805,4805,4805,1
20230728,141200,336213800,4805,4810,4810,4805,23
20230728,141100,336103205,4810,4830,4830,4810,114
20230728,141000,335552675,4835,4835,4835,4835,0
20230728,140900,335552675,4835,4835,4835,4830,46
20230728,140800,335330405,4835,4830,4835,4830,5
20230728,140700,335306240,4825,4830,4830,4825,173
20230728,140600,334471340,4830,4830,4830,4830,0
20230728,140500,334471340,4830,4830,4830,4830,0
20230728,140400,334471340,4830,4830,4830,4830,1
20230728,140300,334466510,4835,4835,4835,4835,20
20230728,140200,334369810,4835,4830,4835,4830,81
20230728,140100,333978495,4830,4830,4830,4830,0
20230728,140000,333978495,4830,4830,4830,4830,0
20230728,135900,333978495,4830,4830,4830,4830,0
20230728,135800,333978495,4830,4830,4830,4830,0
20230728,135700,333978495,4830,4830,4830,4830,0
20230728,135600,333978495,4830,4830,4830,4830,36
20230728,135500,333804615,4835,4835,4835,4835,11
20230728,135400,333751430,4835,4825,4835,4825,11
20230728,135300,333698320,4830,4830,4830,4830,0
20230728,135200,333698320,4830,4830,4830,4830,0
20230728,135100,333698320,4830,4830,4830,4830,11
20230728,135000,333645190,4835,4835,4835,4835,12
20230728,134900,333587170,4835,4820,4835,4820,45
20230728,134800,333370115,4820,4820,4820,4820,0
20230728,134700,333370115,4820,4825,4825,4820,239
20230728,134600,332216990,4830,4830,4830,4830,21
20230728,134500,332115560,4830,4830,4830,4830,0
20230728,134400,332115560,4830,4830,4830,4830,0
20230728,134300,332115560,4830,4830,4830,4830,9
20230728,134200,332072090,4835,4835,4835,4835,1
20230728,134100,332067255,4835,4835,4835,4835,135
20230728,134000,331414530,4840,4840,4840,4840,0
20230728,133900,331414530,4840,4840,4840,4840,82
20230728,133800,331017650,4840,4840,4840,4840,0
20230728,133700,331017650,4840,4840,4840,4840,0
20230728,133600,331017650,4840,4840,4840,4840,0
20230728,133500,331017650,4840,4840,4840,4840,0
20230728,133400,331017650,4840,4840,4840,4840,0
20230728,133300,331017650,4840,4840,4840,4840,0
20230728,133200,331017650,4840,4840,4840,4840,0
20230728,133100,331017650,4840,4840,4840,4840,0
20230728,133000,331017650,4840,4840,4840,4840,3
20230728,132900,331003130,4840,4840,4840,4840,0
20230728,132800,331003130,4840,4835,4840,4835,10
20230728,132700,330954760,4840,4840,4840,4840,0
20230728,132600,330954760,4840,4840,4840,4840,0
20230728,132500,330954760,4840,4840,4840,4840,11
20230728,132400,330901520,4840,4835,4840,4835,6
20230728,132300,330872505,4835,4835,4835,4835,0
20230728,132200,330872505,4835,4835,4835,4835,0
20230728,132100,330872505,4835,4835,4835,4835,1
20230728,132000,330867670,4835,4835,4835,4835,0
20230728,131900,330867670,4835,4835,4835,4835,0
20230728,131800,330867670,4835,4835,4835,4835,0
20230728,131700,330867670,4835,4835,4835,4835,17
20230728,131600,330785475,4840,4840,4840,4840,2
20230728,131500,330775795,4840,4840,4840,4830,22
20230728,131400,330669375,4835,4835,4835,4835,104
20230728,131300,330166535,4835,4835,4835,4835,2
20230728,131200,330156865,4840,4840,4840,4840,14
20230728,131100,330089105,4840,4840,4840,4840,40
20230728,131000,329895505,4840,4835,4840,4835,45
20230728,130900,329677785,4815,4815,4815,4815,0
20230728,130800,329677785,4815,4815,4815,4815,0
20230728,130700,329677785,4815,4815,4815,4815,2000
20230728,130600,320047785,4805,4805,4805,4805,0
20230728,130500,320047785,4805,4805,4805,4805,0
20230728,130400,320047785,4805,4805,4805,4805,0
20230728,130300,320047785,4805,4805,4805,4805,0
20230728,130200,320047785,4805,4805,4805,4805,1
20230728,130100,320042980,4805,4805,4805,4805,0
20230728,130000,320042980,4805,4805,4805,4805,3
20230728,125900,320028565,4805,4805,4805,4805,0
20230728,125800,320028565,4805,4805,4805,4805,0
20230728,125700,320028565,4805,4805,4805,4805,0
20230728,125600,320028565,4805,4805,4805,4805,0
20230728,125500,320028565,4805,4795,4805,4795,527
20230728,125400,317497250,4795,4795,4795,4795,29
20230728,125300,317358195,4800,4800,4800,4800,500
20230728,125200,314958195,4800,4800,4800,4800,0
20230728,125100,314958195,4800,4805,4805,4800,897
20230728,125000,310652565,4820,4820,4820,4820,0
20230728,124900,310652565,4820,4820,4820,4820,0
20230728,124800,310652565,4820,4820,4820,4820,1
20230728,124700,310647745,4820,4820,4820,4820,1
20230728,124600,310642925,4825,4825,4825,4825,0
20230728,124500,310642925,4825,4830,4830,4825,60
20230728,124400,310353405,4840,4835,4840,4830,23
20230728,124300,310242255,4845,4840,4845,4840,10
20230728,124200,310193825,4830,4850,4850,4830,831
20230728,124100,306176765,4850,4850,4850,4850,18
20230728,124000,306089465,4850,4850,4850,4850,0
20230728,123900,306089465,4850,4850,4850,4850,0
20230728,123800,306089465,4850,4850,4850,4850,0
20230728,123700,306089465,4850,4850,4850,4850,0
20230728,123600,306089465,4850,4850,4850,4850,5
20230728,123500,306065215,4850,4850,4850,4850,6
20230728,123400,306036115,4850,4850,4850,4850,0
20230728,123300,306036115,4850,4850,4850,4850,1
20230728,123200,306031265,4840,4840,4840,4840,0
20230728,123100,306031265,4840,4845,4845,4840,35
20230728,123000,305861800,4850,4850,4850,4850,4
20230728,122900,305842400,4850,4850,4850,4850,21
20230728,122800,305740550,4850,4855,4855,4850,111
20230728,122700,305202070,4855,4855,4855,4855,290
20230728,122600,303794120,4855,4855,4855,4850,315
20230728,122500,302264820,4850,4850,4850,4850,0
20230728,122400,302264820,4850,4850,4850,4850,839
20230728,122300,298195670,4850,4850,4850,4850,4
20230728,122200,298176270,4845,4850,4850,4840,974
20230728,122100,293459945,4850,4840,4850,4840,627
20230728,122000,290424150,4835,4835,4835,4835,349
20230728,121900,288736735,4835,4830,4835,4830,321
20230728,121800,287186255,4825,4825,4825,4825,126
20230728,121700,286578305,4825,4825,4825,4825,320
20230728,121600,285034305,4820,4820,4820,4820,43
20230728,121500,284827045,4820,4820,4820,4820,51
20230728,121400,284581225,4815,4815,4815,4815,0
20230728,121300,284581225,4815,4820,4820,4815,103
20230728,121200,284084780,4815,4815,4815,4815,0
20230728,121100,284084780,4815,4815,4815,4815,0
20230728,121000,284084780,4815,4815,4815,4815,0
20230728,120900,284084780,4815,4815,4815,4815,0
20230728,120800,284084780,4815,4815,4815,4815,0
20230728,120700,284084780,4815,4815,4815,4815,0
20230728,120600,284084780,4815,4815,4815,4815,0
20230728,120500,284084780,4815,4820,4820,4815,10
20230728,120400,284036610,4820,4800,4820,4800,308
20230728,120300,282557730,4800,4805,4805,4800,167
20230728,120200,281756020,4810,4815,4815,4810,38
20230728,120100,281573235,4815,4815,4815,4815,0
20230728,120000,281573235,4815,4815,4815,4815,6
20230728,115900,281544345,4815,4805,4815,4805,25
20230728,115800,281424190,4805,4805,4805,4805,0
20230728,115700,281424190,4805,4805,4805,4805,0
20230728,115600,281424190,4805,4810,4810,4805,448
20230728,115500,279269655,4810,4815,4815,4810,103
20230728,115400,278773725,4815,4815,4815,4815,0
20230728,115300,278773725,4815,4815,4815,4815,0
20230728,115200,278773725,4815,4815,4815,4815,0
20230728,115100,278773725,4815,4815,4815,4815,0
20230728,115000,278773725,4815,4815,4815,4815,7
20230728,114900,278740020,4815,4815,4815,4815,0
20230728,114800,278740020,4815,4815,4815,4815,0
20230728,114700,278740020,4815,4815,4815,4815,2
20230728,114600,278730390,4815,4815,4815,4815,2
20230728,114500,278720760,4820,4815,4820,4810,74
20230728,114400,278364370,4810,4810,4810,4810,0
20230728,114300,278364370,4810,4810,4810,4810,0
20230728,114200,278364370,4810,4810,4810,4810,0
20230728,114100,278364370,4810,4810,4810,4810,0
20230728,114000,278364370,4810,4810,4810,4810,0
20230728,113900,278364370,4810,4810,4810,4810,0
20230728,113800,278364370,4810,4810,4810,4810,0
20230728,113700,278364370,4810,4810,4810,4810,0
20230728,113600,278364370,4810,4810,4810,4810,0
20230728,113500,278364370,4810,4810,4810,4810,48
20230728,113400,278133490,4815,4815,4815,4815,0
20230728,113300,278133490,4815,4815,4815,4815,0
20230728,113200,278133490,4815,4815,4815,4815,0
20230728,113100,278133490,4815,4815,4815,4815,52
20230728,113000,277883110,4820,4820,4820,4820,17
20230728,112900,277801170,4820,4810,4820,4810,102
20230728,112800,277310530,4820,4820,4820,4820,0
20230728,112700,277310530,4820,4810,4820,4810,15
20230728,112600,277238365,4810,4815,4815,4800,58
20230728,112500,276959765,4800,4805,4805,4800,241
20230728,112400,275802950,4810,4810,4810,4810,0
20230728,112300,275802950,4810,4805,4810,4805,936
20230728,112200,271305460,4810,4815,4815,4810,7
20230728,112100,271271780,4820,4820,4820,4820,0
20230728,112000,271271780,4820,4815,4820,4815,41
20230728,111900,271074325,4815,4815,4815,4815,9
20230728,111800,271030990,4815,4815,4815,4815,0
20230728,111700,271030990,4815,4815,4815,4815,1
20230728,111600,271026175,4815,4815,4815,4815,0
20230728,111500,271026175,4815,4815,4815,4815,5
20230728,111400,271002100,4820,4820,4820,4820,0
20230728,111300,271002100,4820,4820,4820,4820,14
20230728,111200,270934620,4825,4825,4825,4825,0
20230728,111100,270934620,4825,4830,4830,4825,6
20230728,111000,270905660,4825,4820,4825,4820,287
20230728,110900,269522175,4820,4810,4820,4810,24
20230728,110800,269406690,4810,4810,4810,4810,0
20230728,110700,269406690,4810,4810,4810,4810,3
20230728,110600,269392260,4810,4810,4810,4810,0
20230728,110500,269392260,4810,4810,4810,4810,3
20230728,110400,269377830,4815,4815,4815,4815,3
20230728,110300,269363385,4815,4815,4815,4815,0
20230728,110200,269363385,4815,4815,4815,4815,0
20230728,110100,269363385,4815,4815,4815,4815,3
20230728,110000,269348940,4820,4815,4820,4815,7
20230728,105900,269315220,4820,4820,4820,4820,110
20230728,105800,268785020,4815,4815,4815,4815,20
20230728,105700,268688720,4820,4820,4820,4820,0
20230728,105600,268688720,4820,4820,4820,4820,0
20230728,105500,268688720,4820,4820,4820,4820,10
20230728,105400,268640520,4820,4820,4820,4820,1
20230728,105300,268635700,4810,4810,4810,4810,0
20230728,105200,268635700,4810,4810,4810,4810,9
20230728,105100,268592410,4810,4810,4810,4810,27
20230728,105000,268462540,4815,4825,4825,4815,2001
20230728,104900,258827365,4825,4825,4825,4825,559
20230728,104800,256130190,4825,4825,4825,4825,2
20230728,104700,256120540,4825,4825,4825,4825,0
20230728,104600,256120540,4825,4825,4825,4825,17
20230728,104500,256038515,4825,4825,4825,4825,18
20230728,104400,255951665,4825,4820,4825,4820,436
20230728,104300,253849355,4820,4820,4820,4820,0
20230728,104200,253849355,4820,4820,4820,4820,5
20230728,104100,253825255,4820,4820,4820,4820,0
20230728,104000,253825255,4820,4820,4820,4820,0
20230728,103900,253825255,4820,4820,4820,4820,190
20230728,103800,252909455,4820,4820,4820,4820,0
20230728,103700,252909455,4820,4820,4820,4820,5
20230728,103600,252885355,4820,4820,4820,4820,55
20230728,103500,252620255,4815,4815,4815,4815,0
20230728,103400,252620255,4815,4815,4815,4815,0
20230728,103300,252620255,4815,4815,4815,4815,0
20230728,103200,252620255,4815,4815,4815,4815,18
20230728,103100,252533585,4815,4815,4815,4815,500
20230728,103000,250126085,4815,4815,4815,4815,1
20230728,102900,250121270,4815,4820,4820,4815,310
20230728,102800,248627105,4815,4810,4815,4810,2
20230728,102700,248617480,4810,4810,4810,4810,0
20230728,102600,248617480,4810,4810,4810,4810,0
20230728,102500,248617480,4810,4810,4810,4810,0
20230728,102400,248617480,4810,4810,4810,4810,0
20230728,102300,248617480,4810,4810,4810,4810,0
20230728,102200,248617480,4810,4810,4810,4810,0
20230728,102100,248617480,4810,4810,4810,4810,558
20230728,102000,245933500,4805,4805,4805,4805,0
20230728,101900,245933500,4805,4805,4805,4805,51
20230728,101800,245688445,4810,4810,4810,4805,112
20230728,101700,245149850,4810,4810,4810,4810,43
20230728,101600,244943020,4810,4810,4810,4810,0
20230728,101500,244943020,4810,4810,4810,4810,12
20230728,101400,244885300,4810,4810,4810,4810,7
20230728,101300,244851630,4810,4810,4810,4810,38
20230728,101200,244668850,4810,4815,4815,4810,11
20230728,101100,244615935,4805,4810,4810,4805,163
20230728,101000,243831915,4805,4805,4805,4805,22
20230728,100900,243726205,4805,4810,4810,4805,16
20230728,100800,243649295,4810,4795,4815,4795,1906
20230728,100700,234487620,4795,4780,4795,4780,1639
20230728,100600,226644955,4775,4775,4785,4775,1173
20230728,100500,221042160,4780,4780,4780,4780,417
20230728,100400,219048900,4775,4760,4775,4760,220
20230728,100300,217998700,4775,4775,4775,4775,0
20230728,100200,217998700,4775,4775,4785,4770,1023
20230728,100100,213113815,4780,4770,4790,4770,1336
20230728,100000,206733355,4770,4760,4785,4760,253
20230728,095900,205527380,4755,4755,4755,4755,0
20230728,095800,205527380,4755,4755,4755,4755,0
20230728,095700,205527380,4755,4760,4760,4755,36
20230728,095600,205356195,4760,4760,4760,4760,102
20230728,095500,204870675,4760,4755,4760,4755,17
20230728,095400,204789785,4755,4755,4755,4755,20
20230728,095300,204694685,4765,4760,4765,4760,304
20230728,095200,203247630,4760,4750,4760,4750,464
20230728,095100,201039000,4750,4750,4750,4750,0
20230728,095000,201039000,4750,4765,4765,4750,802
20230728,094900,197223125,4765,4765,4765,4765,36
20230728,094800,197051585,4765,4765,4770,4765,19
20230728,094700,196960995,4765,4765,4765,4765,3
20230728,094600,196946700,4770,4770,4775,4770,582
20230728,094500,194170310,4770,4770,4770,4770,25
20230728,094400,194051060,4770,4770,4770,4770,41
20230728,094300,193855490,4770,4770,4770,4770,18
20230728,094200,193769630,4770,4770,4775,4770,13
20230728,094100,193707595,4770,4770,4780,4770,2225
20230728,094000,183076670,4770,4770,4770,4770,59
20230728,093900,182795240,4770,4745,4770,4745,520
20230728,093800,180315265,4770,4770,4770,4770,0
20230728,093700,180315265,4770,4765,4770,4765,3497
20230728,093600,163636645,4755,4755,4755,4755,500
20230728,093500,161259145,4735,4750,4755,4735,2486
20230728,093400,149455765,4750,4750,4750,4750,32
20230728,093300,149303765,4745,4760,4760,4745,1235
20230728,093200,143439040,4765,4770,4770,4765,37
20230728,093100,143262685,4770,4770,4770,4765,1783
20230728,093000,134758450,4770,4780,4780,4770,1661
20230728,092900,126832220,4780,4780,4780,4780,1000
20230728,092800,122052220,4780,4785,4790,4780,2310
20230728,092700,111007430,4780,4785,4790,4780,300
20230728,092600,109571445,4790,4790,4790,4785,167
20230728,092500,108771520,4795,4765,4895,4765,3398
20230728,092400,92434475,4750,4770,4770,4750,1085
20230728,092300,87260525,4775,4780,4780,4770,1534
20230728,092200,79940520,4780,4745,4780,4745,3580
20230728,092100,62910115,4740,4740,4740,4740,285
20230728,092000,61559215,4745,4705,4745,4700,2320
20230728,091900,50606030,4680,4680,4680,4680,0
20230728,091800,50606030,4680,4695,4705,4680,2400
20230728,091700,39340015,4695,4695,4710,4690,294
20230728,091600,37958420,4680,4680,4680,4680,1000
20230728,091500,33278420,4680,4675,4685,4675,21
20230728,091400,33180165,4700,4660,4700,4660,510
20230728,091300,30783615,4650,4650,4650,4650,0
20230728,091200,30783615,4650,4650,4650,4650,0
20230728,091100,30783615,4650,4650,4700,4650,780
20230728,091000,27149810,4655,4645,4655,4645,231
20230728,090900,26075315,4645,4645,4645,4645,0
20230728,090800,26075315,4645,4645,4645,4645,0
20230728,090700,26075315,4645,4645,4645,4645,477
20230728,090600,23859650,4605,4605,4605,4605,0
20230728,090500,23859650,4605,4620,4620,4605,1122
20230728,090400,18681820,4625,4625,4625,4625,4
20230728,090300,18663320,4620,4635,4635,4620,719
20230728,090200,15340520,4640,4665,4665,4620,812
20230728,090100,11575085,4660,4655,4710,4655,663
20230728,090000,8477010,4660,4650,4660,4650,1823