KissMeData/405640/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205200,101659320,2225,2225,2225,2225,55
20230728,205100,101659320,2225,2225,2225,2225,0
20230728,205000,101659320,2225,2225,2225,2225,0
20230728,204900,101659320,2225,2225,2225,2225,0
20230728,204800,101659320,2225,2225,2225,2225,0
20230728,204700,101659320,2225,2225,2225,2225,0
20230728,204600,101659320,2225,2225,2225,2225,0
20230728,204500,101659320,2225,2225,2225,2225,0
20230728,204400,101659320,2225,2225,2225,2225,0
20230728,204300,101659320,2225,2225,2225,2225,0
20230728,204200,101659320,2225,2225,2225,2225,0
20230728,204100,101659320,2225,2225,2225,2225,0
20230728,204000,101659320,2225,2225,2225,2225,0
20230728,203900,101659320,2225,2225,2225,2225,0
20230728,203800,101659320,2225,2225,2225,2225,0
20230728,203700,101659320,2225,2225,2225,2225,0
20230728,203600,101659320,2225,2225,2225,2225,0
20230728,203500,101659320,2225,2225,2225,2225,0
20230728,203400,101659320,2225,2225,2225,2225,0
20230728,203300,101659320,2225,2225,2225,2225,0
20230728,203200,101659320,2225,2225,2225,2225,0
20230728,203100,101659320,2225,2225,2225,2225,0
20230728,203000,101659320,2225,2225,2225,2225,0
20230728,202900,101659320,2225,2225,2225,2225,0
20230728,202800,101659320,2225,2225,2225,2225,0
20230728,202700,101659320,2225,2225,2225,2225,0
20230728,202600,101659320,2225,2225,2225,2225,0
20230728,202500,101659320,2225,2225,2225,2225,0
20230728,202400,101659320,2225,2225,2225,2225,0
20230728,202300,101659320,2225,2225,2225,2225,0
20230728,202200,101659320,2225,2225,2225,2225,55
20230728,202100,101659320,2225,2225,2225,2225,0
20230728,202000,101659320,2225,2225,2225,2225,0
20230728,201900,101659320,2225,2225,2225,2225,0
20230728,201800,101659320,2225,2225,2225,2225,0
20230728,201700,101659320,2225,2225,2225,2225,0
20230728,201600,101659320,2225,2225,2225,2225,0
20230728,201500,101659320,2225,2225,2225,2225,0
20230728,201400,101659320,2225,2225,2225,2225,0
20230728,201300,101659320,2225,2225,2225,2225,0
20230728,201200,101659320,2225,2225,2225,2225,0
20230728,201100,101659320,2225,2225,2225,2225,0
20230728,201000,101659320,2225,2225,2225,2225,0
20230728,200900,101659320,2225,2225,2225,2225,0
20230728,200800,101659320,2225,2225,2225,2225,0
20230728,200700,101659320,2225,2225,2225,2225,0
20230728,200600,101659320,2225,2225,2225,2225,0
20230728,200500,101659320,2225,2225,2225,2225,0
20230728,200400,101659320,2225,2225,2225,2225,0
20230728,200300,101659320,2225,2225,2225,2225,0
20230728,200200,101659320,2225,2225,2225,2225,0
20230728,200100,101659320,2225,2225,2225,2225,0
20230728,200000,101659320,2225,2225,2225,2225,0
20230728,195900,101659320,2225,2225,2225,2225,0
20230728,195800,101659320,2225,2225,2225,2225,0
20230728,195700,101659320,2225,2225,2225,2225,0
20230728,195600,101659320,2225,2225,2225,2225,0
20230728,195500,101659320,2225,2225,2225,2225,0
20230728,195400,101659320,2225,2225,2225,2225,0
20230728,195300,101659320,2225,2225,2225,2225,0
20230728,195200,101659320,2225,2225,2225,2225,55
20230728,195100,101659320,2225,2225,2225,2225,0
20230728,195000,101659320,2225,2225,2225,2225,0
20230728,194900,101659320,2225,2225,2225,2225,0
20230728,194800,101659320,2225,2225,2225,2225,0
20230728,194700,101659320,2225,2225,2225,2225,0
20230728,194600,101659320,2225,2225,2225,2225,0
20230728,194500,101659320,2225,2225,2225,2225,0
20230728,194400,101659320,2225,2225,2225,2225,0
20230728,194300,101659320,2225,2225,2225,2225,0
20230728,194200,101659320,2225,2225,2225,2225,0
20230728,194100,101659320,2225,2225,2225,2225,0
20230728,194000,101659320,2225,2225,2225,2225,0
20230728,193900,101659320,2225,2225,2225,2225,0
20230728,193800,101659320,2225,2225,2225,2225,0
20230728,193700,101659320,2225,2225,2225,2225,0
20230728,193600,101659320,2225,2225,2225,2225,0
20230728,193500,101659320,2225,2225,2225,2225,0
20230728,193400,101659320,2225,2225,2225,2225,0
20230728,193300,101659320,2225,2225,2225,2225,0
20230728,193200,101659320,2225,2225,2225,2225,0
20230728,193100,101659320,2225,2225,2225,2225,0
20230728,193000,101659320,2225,2225,2225,2225,0
20230728,192900,101659320,2225,2225,2225,2225,0
20230728,192800,101659320,2225,2225,2225,2225,0
20230728,192700,101659320,2225,2225,2225,2225,0
20230728,192600,101659320,2225,2225,2225,2225,0
20230728,192500,101659320,2225,2225,2225,2225,0
20230728,192400,101659320,2225,2225,2225,2225,0
20230728,192300,101659320,2225,2225,2225,2225,0
20230728,192200,101659320,2225,2225,2225,2225,55
20230728,192100,101659320,2225,2225,2225,2225,0
20230728,192000,101659320,2225,2225,2225,2225,0
20230728,191900,101659320,2225,2225,2225,2225,0
20230728,191800,101659320,2225,2225,2225,2225,0
20230728,191700,101659320,2225,2225,2225,2225,0
20230728,191600,101659320,2225,2225,2225,2225,0
20230728,191500,101659320,2225,2225,2225,2225,0
20230728,191400,101659320,2225,2225,2225,2225,0
20230728,191300,101659320,2225,2225,2225,2225,0
20230728,191200,101659320,2225,2225,2225,2225,0
20230728,191100,101659320,2225,2225,2225,2225,0
20230728,191000,101659320,2225,2225,2225,2225,0
20230728,190900,101659320,2225,2225,2225,2225,0
20230728,190800,101659320,2225,2225,2225,2225,0
20230728,190700,101659320,2225,2225,2225,2225,0
20230728,190600,101659320,2225,2225,2225,2225,0
20230728,190500,101659320,2225,2225,2225,2225,0
20230728,190400,101659320,2225,2225,2225,2225,0
20230728,190300,101659320,2225,2225,2225,2225,0
20230728,190200,101659320,2225,2225,2225,2225,0
20230728,190100,101659320,2225,2225,2225,2225,0
20230728,190000,101659320,2225,2225,2225,2225,0
20230728,185900,101659320,2225,2225,2225,2225,0
20230728,185800,101659320,2225,2225,2225,2225,0
20230728,185700,101659320,2225,2225,2225,2225,0
20230728,185600,101659320,2225,2225,2225,2225,0
20230728,185500,101659320,2225,2225,2225,2225,0
20230728,185400,101659320,2225,2225,2225,2225,0
20230728,185300,101659320,2225,2225,2225,2225,0
20230728,185200,101659320,2225,2225,2225,2225,55
20230728,185100,101659320,2225,2225,2225,2225,0
20230728,185000,101659320,2225,2225,2225,2225,0
20230728,184900,101659320,2225,2225,2225,2225,0
20230728,184800,101659320,2225,2225,2225,2225,0
20230728,184700,101659320,2225,2225,2225,2225,0
20230728,184600,101659320,2225,2225,2225,2225,0
20230728,184500,101659320,2225,2225,2225,2225,0
20230728,184400,101659320,2225,2225,2225,2225,0
20230728,184300,101659320,2225,2225,2225,2225,0
20230728,184200,101659320,2225,2225,2225,2225,0
20230728,184100,101659320,2225,2225,2225,2225,0
20230728,184000,101659320,2225,2225,2225,2225,0
20230728,183900,101659320,2225,2225,2225,2225,0
20230728,183800,101659320,2225,2225,2225,2225,0
20230728,183700,101659320,2225,2225,2225,2225,0
20230728,183600,101659320,2225,2225,2225,2225,0
20230728,183500,101659320,2225,2225,2225,2225,0
20230728,183400,101659320,2225,2225,2225,2225,0
20230728,183300,101659320,2225,2225,2225,2225,0
20230728,183200,101659320,2225,2225,2225,2225,0
20230728,183100,101659320,2225,2225,2225,2225,0
20230728,183000,101659320,2225,2225,2225,2225,0
20230728,182900,101659320,2225,2225,2225,2225,0
20230728,182800,101659320,2225,2225,2225,2225,0
20230728,182700,101659320,2225,2225,2225,2225,0
20230728,182600,101659320,2225,2225,2225,2225,0
20230728,182500,101659320,2225,2225,2225,2225,0
20230728,182400,101659320,2225,2225,2225,2225,0
20230728,182300,101659320,2225,2225,2225,2225,0
20230728,182200,101659320,2225,2225,2225,2225,55
20230728,182100,101659320,2225,2225,2225,2225,0
20230728,182000,101659320,2225,2225,2225,2225,0
20230728,181900,101659320,2225,2225,2225,2225,0
20230728,181800,101659320,2225,2225,2225,2225,0
20230728,181700,101659320,2225,2225,2225,2225,0
20230728,181600,101659320,2225,2225,2225,2225,0
20230728,181500,101659320,2225,2225,2225,2225,0
20230728,181400,101659320,2225,2225,2225,2225,0
20230728,181300,101659320,2225,2225,2225,2225,0
20230728,181200,101659320,2225,2225,2225,2225,0
20230728,181100,101659320,2225,2225,2225,2225,0
20230728,181000,101659320,2225,2225,2225,2225,0
20230728,180900,101659320,2225,2225,2225,2225,0
20230728,180800,101659320,2225,2225,2225,2225,0
20230728,180700,101659320,2225,2225,2225,2225,0
20230728,180600,101659320,2225,2225,2225,2225,0
20230728,180500,101659320,2225,2225,2225,2225,0
20230728,180400,101659320,2225,2225,2225,2225,0
20230728,180300,101659320,2225,2225,2225,2225,0
20230728,180200,101659320,2225,2225,2225,2225,0
20230728,180100,101659320,2225,2225,2225,2225,0
20230728,180000,101659320,2225,2225,2225,2225,0
20230728,175900,101659320,2225,2225,2225,2225,0
20230728,175800,101659320,2225,2225,2225,2225,0
20230728,175700,101659320,2225,2225,2225,2225,0
20230728,175600,101659320,2225,2225,2225,2225,0
20230728,175500,101659320,2225,2225,2225,2225,0
20230728,175400,101659320,2225,2225,2225,2225,0
20230728,175300,101659320,2225,2225,2225,2225,0
20230728,175200,101659320,2225,2225,2225,2225,55
20230728,175100,101659320,2225,2225,2225,2225,0
20230728,175000,101659320,2225,2225,2225,2225,0
20230728,174900,101659320,2225,2225,2225,2225,0
20230728,174800,101659320,2225,2225,2225,2225,0
20230728,174700,101659320,2225,2225,2225,2225,0
20230728,174600,101659320,2225,2225,2225,2225,0
20230728,174500,101659320,2225,2225,2225,2225,0
20230728,174400,101659320,2225,2225,2225,2225,0
20230728,174300,101659320,2225,2225,2225,2225,0
20230728,174200,101659320,2225,2225,2225,2225,0
20230728,174100,101659320,2225,2225,2225,2225,0
20230728,174000,101659320,2225,2225,2225,2225,0
20230728,173900,101659320,2225,2225,2225,2225,0
20230728,173800,101659320,2225,2225,2225,2225,0
20230728,173700,101659320,2225,2225,2225,2225,0
20230728,173600,101659320,2225,2225,2225,2225,0
20230728,173500,101659320,2225,2225,2225,2225,0
20230728,173400,101659320,2225,2225,2225,2225,0
20230728,173300,101659320,2225,2225,2225,2225,0
20230728,173200,101659320,2225,2225,2225,2225,0
20230728,173100,101659320,2225,2225,2225,2225,0
20230728,173000,101659320,2225,2225,2225,2225,0
20230728,172900,101659320,2225,2225,2225,2225,0
20230728,172800,101659320,2225,2225,2225,2225,0
20230728,172700,101659320,2225,2225,2225,2225,0
20230728,172600,101659320,2225,2225,2225,2225,0
20230728,172500,101659320,2225,2225,2225,2225,0
20230728,172400,101659320,2225,2225,2225,2225,0
20230728,172300,101659320,2225,2225,2225,2225,0
20230728,172200,101659320,2225,2225,2225,2225,55
20230728,172100,101659320,2225,2225,2225,2225,0
20230728,172000,101659320,2225,2225,2225,2225,0
20230728,171900,101659320,2225,2225,2225,2225,0
20230728,171800,101659320,2225,2225,2225,2225,0
20230728,171700,101659320,2225,2225,2225,2225,0
20230728,171600,101659320,2225,2225,2225,2225,0
20230728,171500,101659320,2225,2225,2225,2225,0
20230728,171400,101659320,2225,2225,2225,2225,0
20230728,171300,101659320,2225,2225,2225,2225,0
20230728,171200,101659320,2225,2225,2225,2225,0
20230728,171100,101659320,2225,2225,2225,2225,0
20230728,171000,101659320,2225,2225,2225,2225,0
20230728,170900,101659320,2225,2225,2225,2225,0
20230728,170800,101659320,2225,2225,2225,2225,0
20230728,170700,101659320,2225,2225,2225,2225,0
20230728,170600,101659320,2225,2225,2225,2225,0
20230728,170500,101659320,2225,2225,2225,2225,0
20230728,170400,101659320,2225,2225,2225,2225,0
20230728,170300,101659320,2225,2225,2225,2225,0
20230728,170200,101659320,2225,2225,2225,2225,0
20230728,170100,101659320,2225,2225,2225,2225,0
20230728,170000,101659320,2225,2225,2225,2225,0
20230728,165900,101659320,2225,2225,2225,2225,0
20230728,165800,101659320,2225,2225,2225,2225,0
20230728,165700,101659320,2225,2225,2225,2225,0
20230728,165600,101659320,2225,2225,2225,2225,0
20230728,165500,101659320,2225,2225,2225,2225,0
20230728,165400,101659320,2225,2225,2225,2225,0
20230728,165300,101659320,2225,2225,2225,2225,0
20230728,165200,101659320,2225,2225,2225,2225,55
20230728,165100,101659320,2225,2225,2225,2225,0
20230728,165000,101659320,2225,2225,2225,2225,0
20230728,164900,101659320,2225,2225,2225,2225,0
20230728,164800,101659320,2225,2225,2225,2225,0
20230728,164700,101659320,2225,2225,2225,2225,0
20230728,164600,101659320,2225,2225,2225,2225,0
20230728,164500,101659320,2225,2225,2225,2225,0
20230728,164400,101659320,2225,2225,2225,2225,0
20230728,164300,101659320,2225,2225,2225,2225,0
20230728,164200,101659320,2225,2225,2225,2225,0
20230728,164100,101659320,2225,2225,2225,2225,0
20230728,164000,101659320,2225,2225,2225,2225,0
20230728,163900,101659320,2225,2225,2225,2225,0
20230728,163800,101659320,2225,2225,2225,2225,0
20230728,163700,101659320,2225,2225,2225,2225,0
20230728,163600,101659320,2225,2225,2225,2225,0
20230728,163500,101659320,2225,2225,2225,2225,0
20230728,163400,101659320,2225,2225,2225,2225,0
20230728,163300,101659320,2225,2225,2225,2225,0
20230728,163200,101659320,2225,2225,2225,2225,0
20230728,163100,101659320,2225,2225,2225,2225,0
20230728,163000,101659320,2225,2225,2225,2225,0
20230728,162900,101659320,2225,2225,2225,2225,0
20230728,162800,101659320,2225,2225,2225,2225,0
20230728,162700,101659320,2225,2225,2225,2225,0
20230728,162600,101659320,2225,2225,2225,2225,0
20230728,162500,101659320,2225,2225,2225,2225,0
20230728,162400,101659320,2225,2225,2225,2225,0
20230728,162300,101659320,2225,2225,2225,2225,0
20230728,162200,101659320,2225,2225,2225,2225,55
20230728,162100,101659320,2225,2225,2225,2225,0
20230728,162000,101659320,2225,2225,2225,2225,0
20230728,161900,101659320,2225,2225,2225,2225,0
20230728,161800,101659320,2225,2225,2225,2225,0
20230728,161700,101659320,2225,2225,2225,2225,0
20230728,161600,101659320,2225,2225,2225,2225,0
20230728,161500,101659320,2225,2225,2225,2225,0
20230728,161400,101659320,2225,2225,2225,2225,0
20230728,161300,101659320,2225,2225,2225,2225,0
20230728,161200,101659320,2225,2225,2225,2225,0
20230728,161100,101659320,2225,2225,2225,2225,0
20230728,161000,101659320,2225,2225,2225,2225,0
20230728,160900,101659320,2225,2225,2225,2225,0
20230728,160800,101659320,2225,2225,2225,2225,0
20230728,160700,101659320,2225,2225,2225,2225,0
20230728,160600,101659320,2225,2225,2225,2225,0
20230728,160500,101659320,2225,2225,2225,2225,0
20230728,160400,101659320,2225,2225,2225,2225,0
20230728,160300,101659320,2225,2225,2225,2225,0
20230728,160200,101659320,2225,2225,2225,2225,0
20230728,160100,101659320,2225,2225,2225,2225,0
20230728,160000,101659320,2225,2225,2225,2225,0
20230728,155900,101659320,2225,2225,2225,2225,0
20230728,155800,101659320,2225,2225,2225,2225,0
20230728,155700,101659320,2225,2225,2225,2225,0
20230728,155600,101659320,2225,2225,2225,2225,0
20230728,155500,101659320,2225,2225,2225,2225,0
20230728,155400,101659320,2225,2225,2225,2225,0
20230728,155300,101659320,2225,2225,2225,2225,0
20230728,155200,101659320,2225,2225,2225,2225,55
20230728,155100,101659320,2225,2225,2225,2225,0
20230728,155000,101659320,2225,2225,2225,2225,0
20230728,154900,101659320,2225,2225,2225,2225,0
20230728,154800,101659320,2225,2225,2225,2225,0
20230728,154700,101659320,2225,2225,2225,2225,0
20230728,154600,101659320,2225,2225,2225,2225,0
20230728,154500,101659320,2225,2225,2225,2225,0
20230728,154400,101659320,2225,2225,2225,2225,0
20230728,154300,101659320,2225,2225,2225,2225,0
20230728,154200,101659320,2225,2225,2225,2225,0
20230728,154100,101659320,2225,2225,2225,2225,0
20230728,154000,101659320,2225,2225,2225,2225,0
20230728,153900,101659320,2225,2225,2225,2225,0
20230728,153800,101659320,2225,2225,2225,2225,0
20230728,153700,101659320,2225,2225,2225,2225,0
20230728,153600,101659320,2225,2225,2225,2225,0
20230728,153500,101659320,2225,2225,2225,2225,0
20230728,153400,101659320,2225,2225,2225,2225,0
20230728,153300,101659320,2225,2225,2225,2225,0
20230728,153200,101659320,2225,2225,2225,2225,0
20230728,153100,101659320,2225,2225,2225,2225,0
20230728,153000,101659320,2225,2225,2225,2225,55
20230728,152900,101536945,2235,2235,2235,2235,0
20230728,152800,101536945,2235,2235,2235,2235,0
20230728,152700,101536945,2235,2235,2235,2235,0
20230728,152600,101536945,2235,2235,2235,2235,0
20230728,152500,101536945,2235,2235,2235,2235,0
20230728,152400,101536945,2235,2235,2235,2235,0
20230728,152300,101536945,2235,2235,2235,2235,0
20230728,152200,101536945,2235,2235,2235,2235,0
20230728,152100,101536945,2235,2235,2235,2235,0
20230728,152000,101536945,2235,2235,2235,2235,0
20230728,151900,101536945,2235,2205,2235,2205,1797
20230728,151800,97537430,2200,2200,2200,2200,7
20230728,151700,97522030,2205,2200,2205,2200,152
20230728,151600,97187625,2200,2200,2200,2200,18
20230728,151500,97148025,2205,2200,2205,2200,107
20230728,151400,96912620,2200,2200,2200,2200,21
20230728,151300,96866420,2200,2200,2200,2200,11
20230728,151200,96842220,2200,2200,2200,2200,33
20230728,151100,96769620,2200,2200,2205,2200,31
20230728,151000,96701415,2200,2200,2200,2200,6
20230728,150900,96688215,2200,2200,2200,2200,27
20230728,150800,96628815,2200,2200,2200,2200,112
20230728,150700,96382415,2200,2200,2200,2200,26
20230728,150600,96325215,2200,2200,2200,2200,6
20230728,150500,96312015,2200,2200,2200,2200,128
20230728,150400,96030415,2200,2200,2200,2200,26
20230728,150300,95973215,2200,2200,2200,2200,12
20230728,150200,95946815,2200,2200,2200,2200,127
20230728,150100,95667415,2200,2200,2200,2200,5
20230728,150000,95656415,2200,2200,2200,2200,33
20230728,145900,95583815,2205,2205,2205,2205,43
20230728,145800,95489000,2205,2205,2205,2205,26
20230728,145700,95431670,2205,2205,2205,2205,21
20230728,145600,95385365,2205,2205,2205,2205,111
20230728,145500,95140610,2205,2205,2205,2205,26
20230728,145400,95083280,2205,2205,2205,2205,11
20230728,145300,95059025,2205,2205,2205,2205,121
20230728,145200,94792220,2205,2205,2205,2205,12
20230728,145100,94765760,2205,2205,2205,2205,27
20230728,145000,94706225,2205,2205,2205,2205,126
20230728,144900,94428395,2205,2205,2205,2205,36
20230728,144800,94349015,2205,2205,2205,2205,26
20230728,144700,94291685,2205,2205,2205,2205,113
20230728,144600,94042520,2205,2205,2205,2205,26
20230728,144500,93985190,2205,2205,2205,2205,12
20230728,144400,93958730,2205,2205,2205,2205,120
20230728,144300,93694130,2205,2205,2205,2205,11
20230728,144200,93669875,2205,2205,2205,2205,11
20230728,144100,93645620,2205,2205,2205,2205,113
20230728,144000,93396455,2205,2205,2205,2205,35
20230728,143900,93319280,2205,2205,2205,2205,26
20230728,143800,93261950,2205,2205,2205,2205,111
20230728,143700,93017195,2205,2205,2205,2205,26
20230728,143600,92959865,2205,2205,2205,2205,6
20230728,143500,92946635,2205,2205,2205,2205,12
20230728,143400,92920175,2205,2205,2205,2205,112
20230728,143300,92673215,2205,2205,2205,2205,42
20230728,143200,92580605,2205,2205,2205,2205,21
20230728,143100,92534300,2205,2205,2205,2205,119
20230728,143000,92271905,2205,2205,2205,2205,26
20230728,142900,92214575,2205,2205,2205,2205,12
20230728,142800,92188115,2205,2205,2205,2205,113
20230728,142700,91938950,2205,2205,2205,2205,6
20230728,142600,91925720,2205,2205,2205,2205,11
20230728,142500,91901465,2205,2205,2205,2205,155
20230728,142400,91559690,2205,2205,2205,2205,12
20230728,142300,91533230,2205,2205,2205,2205,20
20230728,142200,91489130,2205,2205,2205,2205,113
20230728,142100,91239965,2205,2205,2205,2205,6
20230728,142000,91226735,2205,2205,2205,2205,0
20230728,141900,91226735,2205,2205,2205,2205,114
20230728,141800,90975365,2205,2205,2205,2205,24
20230728,141700,90922445,2205,2205,2205,2205,1
20230728,141600,90920240,2220,2220,2220,2220,0
20230728,141500,90920240,2220,2205,2220,2205,2267
20230728,141400,85889245,2205,2205,2205,2205,0
20230728,141300,85889245,2205,2205,2205,2205,115
20230728,141200,85635670,2205,2205,2205,2205,0
20230728,141100,85635670,2205,2205,2205,2205,14
20230728,141000,85604800,2205,2205,2205,2205,101
20230728,140900,85382095,2205,2205,2205,2205,15
20230728,140800,85349020,2205,2205,2205,2205,14
20230728,140700,85318150,2205,2205,2205,2205,100
20230728,140600,85097650,2205,2205,2205,2205,15
20230728,140500,85064575,2205,2205,2205,2205,0
20230728,140400,85064575,2205,2205,2205,2205,116
20230728,140300,84808795,2205,2205,2205,2205,0
20230728,140200,84808795,2205,2205,2205,2205,14
20230728,140100,84777925,2205,2205,2205,2205,15
20230728,140000,84744850,2210,2210,2210,2210,0
20230728,135900,84744850,2210,2210,2210,2210,13
20230728,135800,84716120,2210,2210,2210,2210,16
20230728,135700,84680760,2205,2205,2205,2205,115
20230728,135600,84427185,2205,2205,2205,2205,0
20230728,135500,84427185,2205,2205,2205,2205,15
20230728,135400,84394110,2205,2205,2205,2205,114
20230728,135300,84142740,2205,2205,2205,2205,0
20230728,135200,84142740,2205,2205,2205,2205,15
20230728,135100,84109665,2205,2205,2205,2205,101
20230728,135000,83886960,2205,2205,2205,2205,15
20230728,134900,83853885,2205,2205,2205,2205,0
20230728,134800,83853885,2205,2205,2205,2205,114
20230728,134700,83602515,2205,2205,2205,2205,15
20230728,134600,83569440,2205,2205,2205,2205,0
20230728,134500,83569440,2205,2205,2205,2205,116
20230728,134400,83313660,2205,2205,2205,2205,0
20230728,134300,83313660,2205,2205,2205,2205,14
20230728,134200,83282790,2205,2205,2205,2205,100
20230728,134100,83062290,2205,2205,2205,2205,15
20230728,134000,83029215,2205,2205,2205,2205,14
20230728,133900,82998345,2205,2205,2205,2205,101
20230728,133800,82775640,2205,2205,2205,2205,15
20230728,133700,82742565,2205,2205,2205,2205,0
20230728,133600,82742565,2205,2205,2205,2205,115
20230728,133500,82488990,2205,2205,2205,2205,0
20230728,133400,82488990,2205,2205,2205,2205,14
20230728,133300,82458120,2205,2205,2205,2205,116
20230728,133200,82202340,2205,2205,2205,2205,0
20230728,133100,82202340,2205,2205,2205,2205,15
20230728,133000,82169265,2205,2205,2205,2205,100
20230728,132900,81948765,2205,2205,2205,2205,14
20230728,132800,81917895,2205,2205,2205,2205,0
20230728,132700,81917895,2205,2210,2210,2205,100
20230728,132600,81696970,2210,2210,2210,2210,14
20230728,132500,81666030,2210,2210,2210,2210,0
20230728,132400,81666030,2210,2210,2210,2210,115
20230728,132300,81411880,2210,2210,2210,2210,0
20230728,132200,81411880,2210,2210,2210,2210,15
20230728,132100,81378730,2210,2210,2210,2210,0
20230728,132000,81378730,2210,2210,2210,2210,115
20230728,131900,81124580,2210,2210,2210,2210,15
20230728,131800,81091430,2210,2210,2210,2210,0
20230728,131700,81091430,2210,2210,2210,2210,137
20230728,131600,80788660,2210,2210,2210,2210,0
20230728,131500,80788660,2210,2210,2210,2210,14
20230728,131400,80757720,2210,2210,2210,2210,101
20230728,131300,80534510,2210,2210,2210,2210,15
20230728,131200,80501360,2210,2210,2210,2210,14
20230728,131100,80470420,2210,2210,2210,2210,100
20230728,131000,80249420,2210,2210,2210,2210,15
20230728,130900,80216270,2210,2210,2210,2210,0
20230728,130800,80216270,2210,2210,2210,2210,116
20230728,130700,79959910,2210,2210,2210,2210,0
20230728,130600,79959910,2210,2210,2210,2210,14
20230728,130500,79928970,2210,2210,2210,2210,115
20230728,130400,79674820,2210,2210,2210,2210,0
20230728,130300,79674820,2210,2210,2210,2210,26
20230728,130200,79617360,2210,2210,2210,2210,101
20230728,130100,79394150,2210,2210,2210,2210,22
20230728,130000,79345530,2210,2210,2210,2210,0
20230728,125900,79345530,2210,2210,2210,2210,15
20230728,125800,79312380,2215,2215,2215,2215,0
20230728,125700,79312380,2215,2215,2215,2215,50
20230728,125600,79201630,2210,2210,2210,2210,116
20230728,125500,78945270,2210,2210,2210,2210,0
20230728,125400,78945270,2210,2210,2210,2210,15
20230728,125300,78912120,2210,2210,2210,2210,100
20230728,125200,78691120,2210,2210,2210,2210,14
20230728,125100,78660180,2210,2210,2210,2210,15
20230728,125000,78627030,2210,2210,2210,2210,101
20230728,124900,78403820,2210,2210,2210,2210,15
20230728,124800,78370670,2210,2210,2210,2210,0
20230728,124700,78370670,2210,2210,2210,2210,114
20230728,124600,78118730,2210,2210,2210,2210,0
20230728,124500,78118730,2210,2210,2210,2210,15
20230728,124400,78085580,2210,2210,2210,2210,14
20230728,124300,78054640,2210,2210,2210,2210,101
20230728,124200,77831430,2210,2210,2210,2210,15
20230728,124100,77798280,2210,2210,2210,2210,0
20230728,124000,77798280,2210,2210,2210,2210,115
20230728,123900,77544130,2210,2210,2210,2210,8
20230728,123800,77526450,2210,2210,2210,2210,14
20230728,123700,77495510,2210,2210,2210,2210,116
20230728,123600,77239150,2210,2210,2210,2210,0
20230728,123500,77239150,2210,2210,2210,2210,15
20230728,123400,77206000,2210,2210,2210,2210,100
20230728,123300,76985000,2210,2210,2210,2210,14
20230728,123200,76954060,2210,2210,2210,2210,0
20230728,123100,76954060,2210,2210,2210,2210,116
20230728,123000,76697700,2210,2210,2210,2210,14
20230728,122900,76666760,2210,2210,2210,2210,0
20230728,122800,76666760,2210,2210,2210,2210,115
20230728,122700,76412610,2210,2210,2210,2210,0
20230728,122600,76412610,2210,2210,2210,2210,15
20230728,122500,76379460,2210,2210,2210,2210,101
20230728,122400,76156250,2210,2210,2210,2210,16
20230728,122300,76120890,2210,2210,2210,2210,15
20230728,122200,76087740,2210,2210,2210,2210,100
20230728,122100,75866740,2210,2210,2210,2210,15
20230728,122000,75833590,2210,2210,2210,2210,0
20230728,121900,75833590,2210,2210,2210,2210,115
20230728,121800,75579440,2210,2210,2210,2210,0
20230728,121700,75579440,2210,2210,2210,2210,15
20230728,121600,75546290,2210,2210,2210,2210,114
20230728,121500,75294350,2210,2210,2210,2210,0
20230728,121400,75294350,2210,2210,2210,2210,15
20230728,121300,75261200,2210,2210,2210,2210,101
20230728,121200,75037990,2210,2210,2210,2210,23
20230728,121100,74987160,2210,2210,2210,2210,0
20230728,121000,74987160,2210,2210,2210,2210,114
20230728,120900,74735220,2210,2210,2210,2210,15
20230728,120800,74702070,2210,2210,2210,2210,0
20230728,120700,74702070,2210,2210,2210,2210,15
20230728,120600,74668920,2210,2210,2210,2210,101
20230728,120500,74445710,2210,2210,2210,2210,14
20230728,120400,74414770,2210,2210,2210,2210,0
20230728,120300,74414770,2210,2210,2210,2210,115
20230728,120200,74160620,2210,2210,2210,2210,14
20230728,120100,74129680,2210,2210,2210,2210,0
20230728,120000,74129680,2210,2210,2210,2210,116
20230728,115900,73873320,2210,2210,2210,2210,0
20230728,115800,73873320,2210,2210,2210,2210,15
20230728,115700,73840170,2210,2210,2210,2210,100
20230728,115600,73619170,2210,2210,2210,2210,14
20230728,115500,73588230,2210,2210,2210,2210,15
20230728,115400,73555080,2210,2210,2210,2210,101
20230728,115300,73331870,2210,2210,2210,2210,15
20230728,115200,73298720,2210,2210,2210,2210,0
20230728,115100,73298720,2210,2210,2210,2210,114
20230728,115000,73046780,2210,2210,2210,2210,0
20230728,114900,73046780,2210,2210,2210,2210,15
20230728,114800,73013630,2210,2210,2210,2210,115
20230728,114700,72759480,2210,2210,2210,2210,0
20230728,114600,72759480,2210,2210,2210,2210,15
20230728,114500,72726330,2210,2210,2210,2210,100
20230728,114400,72505330,2210,2210,2210,2210,15
20230728,114300,72472180,2210,2210,2210,2210,0
20230728,114200,72472180,2210,2210,2210,2210,115
20230728,114100,72218030,2210,2210,2210,2210,260
20230728,114000,71643430,2220,2220,2220,2220,1
20230728,113900,71641210,2215,2215,2215,2215,115
20230728,113800,71386485,2215,2215,2215,2215,0
20230728,113700,71386485,2215,2215,2215,2215,14
20230728,113600,71355475,2215,2215,2215,2215,101
20230728,113500,71131760,2215,2215,2215,2215,15
20230728,113400,71098535,2215,2215,2215,2215,14
20230728,113300,71067525,2215,2215,2215,2215,100
20230728,113200,70846025,2215,2215,2215,2215,15
20230728,113100,70812800,2215,2215,2215,2215,0
20230728,113000,70812800,2215,2215,2215,2215,16
20230728,112900,70777360,2215,2215,2215,2215,100
20230728,112800,70555860,2215,2215,2215,2215,14
20230728,112700,70524850,2215,2215,2215,2215,15
20230728,112600,70491625,2215,2215,2215,2215,100
20230728,112500,70270125,2215,2215,2215,2215,15
20230728,112400,70236900,2215,2215,2215,2215,0
20230728,112300,70236900,2215,2215,2215,2215,115
20230728,112200,69982175,2215,2215,2215,2215,0
20230728,112100,69982175,2215,2215,2215,2215,15
20230728,112000,69948950,2215,2215,2215,2215,114
20230728,111900,69696440,2215,2215,2215,2215,0
20230728,111800,69696440,2215,2215,2215,2215,15
20230728,111700,69663215,2215,2215,2215,2215,101
20230728,111600,69439500,2215,2215,2215,2215,15
20230728,111500,69406275,2215,2215,2215,2215,0
20230728,111400,69406275,2215,2215,2215,2215,114
20230728,111300,69153765,2215,2215,2215,2215,15
20230728,111200,69120540,2215,2215,2215,2215,0
20230728,111100,69120540,2215,2215,2215,2215,116
20230728,111000,68863600,2215,2215,2215,2215,0
20230728,110900,68863600,2215,2215,2220,2215,587
20230728,110800,67560750,2220,2220,2220,2220,3000
20230728,110700,60900750,2215,2220,2220,2215,996
20230728,110600,58689705,2220,2220,2220,2220,1
20230728,110500,58687485,2240,2240,2240,2240,0
20230728,110400,58687485,2240,2240,2240,2240,0
20230728,110300,58687485,2240,2240,2240,2240,0
20230728,110200,58687485,2240,2230,2240,2230,968
20230728,110100,56522135,2230,2220,2230,2220,551
20230728,110000,55294295,2215,2215,2215,2215,14
20230728,105900,55263285,2215,2215,2215,2215,116
20230728,105800,55006345,2215,2215,2215,2215,0
20230728,105700,55006345,2215,2215,2215,2215,15
20230728,105600,54973120,2215,2215,2215,2215,100
20230728,105500,54751620,2215,2215,2215,2215,14
20230728,105400,54720610,2220,2215,2220,2215,414
20230728,105300,53801600,2210,2210,2210,2210,16
20230728,105200,53766240,2210,2210,2210,2210,114
20230728,105100,53514300,2210,2210,2210,2210,0
20230728,105000,53514300,2210,2210,2210,2210,15
20230728,104900,53481150,2210,2210,2210,2210,100
20230728,104800,53260150,2210,2210,2210,2210,15
20230728,104700,53227000,2210,2210,2210,2210,1
20230728,104600,53224790,2210,2210,2210,2210,114
20230728,104500,52972850,2210,2210,2210,2210,29
20230728,104400,52908760,2205,2205,2205,2205,0
20230728,104300,52908760,2205,2205,2205,2205,115
20230728,104200,52655185,2205,2205,2205,2205,0
20230728,104100,52655185,2205,2205,2205,2205,1
20230728,104000,52652980,2205,2205,2205,2205,115
20230728,103900,52399405,2205,2205,2205,2205,29
20230728,103800,52335460,2200,2200,2200,2200,14
20230728,103700,52304660,2200,2200,2200,2200,108
20230728,103600,52067060,2200,2200,2200,2200,15
20230728,103500,52034060,2200,2200,2200,2200,0
20230728,103400,52034060,2200,2200,2200,2200,101
20230728,103300,51811860,2200,2200,2200,2200,0
20230728,103200,51811860,2200,2200,2200,2200,0
20230728,103100,51811860,2200,2195,2200,2195,215
20230728,103000,51338935,2200,2200,2200,2200,5
20230728,102900,51327935,2195,2195,2195,2195,15
20230728,102800,51295010,2195,2195,2195,2195,101
20230728,102700,51073315,2195,2195,2195,2195,14
20230728,102600,51042585,2195,2195,2195,2195,0
20230728,102500,51042585,2195,2190,2195,2190,130
20230728,102400,50757810,2190,2190,2190,2190,14
20230728,102300,50727150,2190,2190,2190,2190,0
20230728,102200,50727150,2190,2190,2190,2190,116
20230728,102100,50473110,2190,2190,2190,2190,0
20230728,102000,50473110,2190,2190,2190,2190,13
20230728,101900,50444640,2195,2190,2195,2190,101
20230728,101800,50223445,2190,2190,2190,2190,14
20230728,101700,50192785,2190,2190,2190,2190,15
20230728,101600,50159935,2190,2190,2190,2190,1
20230728,101500,50157745,2190,2190,2190,2190,115
20230728,101400,49905895,2190,2190,2190,2190,0
20230728,101300,49905895,2190,2190,2190,2190,1
20230728,101200,49903705,2200,2190,2200,2190,715
20230728,101100,48330855,2190,2190,2190,2190,0
20230728,101000,48330855,2190,2185,2190,2185,72
20230728,100900,48173245,2185,2185,2185,2185,100
20230728,100800,47954745,2185,2185,2185,2185,15
20230728,100700,47921970,2190,2190,2190,2190,1
20230728,100600,47919780,2185,2185,2185,2185,15
20230728,100500,47887005,2185,2185,2185,2185,0
20230728,100400,47887005,2185,2185,2185,2185,14
20230728,100300,47856415,2185,2180,2185,2180,29
20230728,100200,47793125,2180,2180,2180,2180,1000
20230728,100100,45613125,2180,2180,2180,2180,15
20230728,100000,45580425,2180,2180,2180,2180,0
20230728,095900,45580425,2180,2180,2180,2180,14
20230728,095800,45549905,2180,2180,2180,2180,0
20230728,095700,45549905,2180,2180,2180,2180,15
20230728,095600,45517205,2180,2180,2180,2180,0
20230728,095500,45517205,2180,2180,2180,2180,15
20230728,095400,45484505,2180,2180,2180,2180,15
20230728,095300,45451805,2180,2180,2180,2180,0
20230728,095200,45451805,2180,2180,2180,2180,15
20230728,095100,45419105,2180,2180,2180,2180,0
20230728,095000,45419105,2180,2180,2180,2180,14
20230728,094900,45388585,2180,2180,2180,2180,0
20230728,094800,45388585,2180,2180,2180,2180,0
20230728,094700,45388585,2180,2180,2180,2180,15
20230728,094600,45355885,2180,2180,2180,2180,14
20230728,094500,45325365,2180,2180,2180,2180,14
20230728,094400,45294845,2180,2180,2180,2180,0
20230728,094300,45294845,2180,2180,2180,2180,15
20230728,094200,45262145,2190,2190,2190,2190,0
20230728,094100,45262145,2190,2190,2190,2190,1
20230728,094000,45259955,2180,2180,2180,2180,29
20230728,093900,45196735,2180,2180,2180,2180,0
20230728,093800,45196735,2180,2180,2180,2180,15
20230728,093700,45164035,2190,2190,2190,2190,0
20230728,093600,45164035,2190,2195,2195,2190,555
20230728,093500,43948310,2195,2195,2195,2195,8915
20230728,093400,24379885,2200,2200,2200,2200,1
20230728,093300,24377685,2195,2195,2195,2195,15
20230728,093200,24344760,2200,2200,2200,2200,8554
20230728,093100,5525960,2200,2200,2200,2200,14
20230728,093000,5495160,2200,2200,2200,2200,0
20230728,092900,5495160,2200,2200,2200,2200,0
20230728,092800,5495160,2200,2200,2200,2200,114
20230728,092700,5244360,2200,2200,2200,2200,0
20230728,092600,5244360,2200,2200,2200,2200,0
20230728,092500,5244360,2200,2200,2200,2200,0
20230728,092400,5244360,2200,2200,2200,2200,0
20230728,092300,5244360,2200,2200,2200,2200,23
20230728,092200,5193760,2220,2215,2220,2215,530
20230728,092100,4017260,2220,2220,2220,2220,0
20230728,092000,4017260,2220,2230,2230,2220,209
20230728,091900,3553270,2220,2210,2220,2210,242
20230728,091800,3016200,2200,2200,2200,2200,0
20230728,091700,3016200,2200,2200,2200,2200,1
20230728,091600,3014000,2200,2200,2200,2200,2
20230728,091500,3009600,2200,2200,2200,2200,1
20230728,091400,3007400,2200,2200,2200,2200,0
20230728,091300,3007400,2200,2200,2200,2200,1356
20230728,091200,24200,2200,2200,2200,2200,0
20230728,091100,24200,2200,2200,2200,2200,0
20230728,091000,24200,2200,2200,2200,2200,0
20230728,090900,24200,2200,2200,2200,2200,11
20230728,090800,0,2195,2195,2195,2195,0
20230728,090700,0,2195,2195,2195,2195,0
20230728,090600,0,2195,2195,2195,2195,0
20230728,090500,0,2195,2195,2195,2195,0
20230728,090400,0,2195,2195,2195,2195,0
20230728,090300,0,2195,2195,2195,2195,0
20230728,090200,0,2195,2195,2195,2195,0
20230728,090100,0,2195,2195,2195,2195,0
20230728,090000,0,2195,2195,2195,2195,0