KissMeData/009200/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184800,306670115,2345,2345,2345,2345,6871
20230728,184700,306670115,2345,2345,2345,2345,0
20230728,184600,306670115,2345,2345,2345,2345,0
20230728,184500,306670115,2345,2345,2345,2345,0
20230728,184400,306670115,2345,2345,2345,2345,0
20230728,184300,306670115,2345,2345,2345,2345,0
20230728,184200,306670115,2345,2345,2345,2345,0
20230728,184100,306670115,2345,2345,2345,2345,0
20230728,184000,306670115,2345,2345,2345,2345,0
20230728,183900,306670115,2345,2345,2345,2345,0
20230728,183800,306670115,2345,2345,2345,2345,0
20230728,183700,306670115,2345,2345,2345,2345,0
20230728,183600,306670115,2345,2345,2345,2345,0
20230728,183500,306670115,2345,2345,2345,2345,0
20230728,183400,306670115,2345,2345,2345,2345,0
20230728,183300,306670115,2345,2345,2345,2345,0
20230728,183200,306670115,2345,2345,2345,2345,0
20230728,183100,306670115,2345,2345,2345,2345,0
20230728,183000,306670115,2345,2345,2345,2345,0
20230728,182900,306670115,2345,2345,2345,2345,0
20230728,182800,306670115,2345,2345,2345,2345,0
20230728,182700,306670115,2345,2345,2345,2345,0
20230728,182600,306670115,2345,2345,2345,2345,0
20230728,182500,306670115,2345,2345,2345,2345,0
20230728,182400,306670115,2345,2345,2345,2345,0
20230728,182300,306670115,2345,2345,2345,2345,0
20230728,182200,306670115,2345,2345,2345,2345,0
20230728,182100,306670115,2345,2345,2345,2345,0
20230728,182000,306670115,2345,2345,2345,2345,0
20230728,181900,306670115,2345,2345,2345,2345,0
20230728,181800,306670115,2345,2345,2345,2345,6871
20230728,181700,306670115,2345,2345,2345,2345,0
20230728,181600,306670115,2345,2345,2345,2345,0
20230728,181500,306670115,2345,2345,2345,2345,0
20230728,181400,306670115,2345,2345,2345,2345,0
20230728,181300,306670115,2345,2345,2345,2345,0
20230728,181200,306670115,2345,2345,2345,2345,0
20230728,181100,306670115,2345,2345,2345,2345,0
20230728,181000,306670115,2345,2345,2345,2345,0
20230728,180900,306670115,2345,2345,2345,2345,0
20230728,180800,306670115,2345,2345,2345,2345,0
20230728,180700,306670115,2345,2345,2345,2345,0
20230728,180600,306670115,2345,2345,2345,2345,0
20230728,180500,306670115,2345,2345,2345,2345,0
20230728,180400,306670115,2345,2345,2345,2345,0
20230728,180300,306670115,2345,2345,2345,2345,0
20230728,180200,306670115,2345,2345,2345,2345,0
20230728,180100,306670115,2345,2345,2345,2345,0
20230728,180000,306670115,2345,2345,2345,2345,0
20230728,175900,306670115,2345,2345,2345,2345,0
20230728,175800,306670115,2345,2345,2345,2345,0
20230728,175700,306670115,2345,2345,2345,2345,0
20230728,175600,306670115,2345,2345,2345,2345,0
20230728,175500,306670115,2345,2345,2345,2345,0
20230728,175400,306670115,2345,2345,2345,2345,0
20230728,175300,306670115,2345,2345,2345,2345,0
20230728,175200,306670115,2345,2345,2345,2345,0
20230728,175100,306670115,2345,2345,2345,2345,0
20230728,175000,306670115,2345,2345,2345,2345,0
20230728,174900,306670115,2345,2345,2345,2345,0
20230728,174800,306670115,2345,2345,2345,2345,6871
20230728,174700,306670115,2345,2345,2345,2345,0
20230728,174600,306670115,2345,2345,2345,2345,0
20230728,174500,306670115,2345,2345,2345,2345,0
20230728,174400,306670115,2345,2345,2345,2345,0
20230728,174300,306670115,2345,2345,2345,2345,0
20230728,174200,306670115,2345,2345,2345,2345,0
20230728,174100,306670115,2345,2345,2345,2345,0
20230728,174000,306670115,2345,2345,2345,2345,0
20230728,173900,306670115,2345,2345,2345,2345,0
20230728,173800,306670115,2345,2345,2345,2345,0
20230728,173700,306670115,2345,2345,2345,2345,0
20230728,173600,306670115,2345,2345,2345,2345,0
20230728,173500,306670115,2345,2345,2345,2345,0
20230728,173400,306670115,2345,2345,2345,2345,0
20230728,173300,306670115,2345,2345,2345,2345,0
20230728,173200,306670115,2345,2345,2345,2345,0
20230728,173100,306670115,2345,2345,2345,2345,0
20230728,173000,306670115,2345,2345,2345,2345,0
20230728,172900,306670115,2345,2345,2345,2345,0
20230728,172800,306670115,2345,2345,2345,2345,0
20230728,172700,306670115,2345,2345,2345,2345,0
20230728,172600,306670115,2345,2345,2345,2345,0
20230728,172500,306670115,2345,2345,2345,2345,0
20230728,172400,306670115,2345,2345,2345,2345,0
20230728,172300,306670115,2345,2345,2345,2345,0
20230728,172200,306670115,2345,2345,2345,2345,0
20230728,172100,306670115,2345,2345,2345,2345,0
20230728,172000,306670115,2345,2345,2345,2345,0
20230728,171900,306670115,2345,2345,2345,2345,0
20230728,171800,306670115,2345,2345,2345,2345,6871
20230728,171700,306670115,2345,2345,2345,2345,0
20230728,171600,306670115,2345,2345,2345,2345,0
20230728,171500,306670115,2345,2345,2345,2345,0
20230728,171400,306670115,2345,2345,2345,2345,0
20230728,171300,306670115,2345,2345,2345,2345,0
20230728,171200,306670115,2345,2345,2345,2345,0
20230728,171100,306670115,2345,2345,2345,2345,0
20230728,171000,306670115,2345,2345,2345,2345,0
20230728,170900,306670115,2345,2345,2345,2345,0
20230728,170800,306670115,2345,2345,2345,2345,0
20230728,170700,306670115,2345,2345,2345,2345,0
20230728,170600,306670115,2345,2345,2345,2345,0
20230728,170500,306670115,2345,2345,2345,2345,0
20230728,170400,306670115,2345,2345,2345,2345,0
20230728,170300,306670115,2345,2345,2345,2345,0
20230728,170200,306670115,2345,2345,2345,2345,0
20230728,170100,306670115,2345,2345,2345,2345,0
20230728,170000,306670115,2345,2345,2345,2345,0
20230728,165900,306670115,2345,2345,2345,2345,0
20230728,165800,306670115,2345,2345,2345,2345,0
20230728,165700,306670115,2345,2345,2345,2345,0
20230728,165600,306670115,2345,2345,2345,2345,0
20230728,165500,306670115,2345,2345,2345,2345,0
20230728,165400,306670115,2345,2345,2345,2345,0
20230728,165300,306670115,2345,2345,2345,2345,0
20230728,165200,306670115,2345,2345,2345,2345,0
20230728,165100,306670115,2345,2345,2345,2345,0
20230728,165000,306670115,2345,2345,2345,2345,0
20230728,164900,306670115,2345,2345,2345,2345,0
20230728,164800,306670115,2345,2345,2345,2345,6871
20230728,164700,306670115,2345,2345,2345,2345,0
20230728,164600,306670115,2345,2345,2345,2345,0
20230728,164500,306670115,2345,2345,2345,2345,0
20230728,164400,306670115,2345,2345,2345,2345,0
20230728,164300,306670115,2345,2345,2345,2345,0
20230728,164200,306670115,2345,2345,2345,2345,0
20230728,164100,306670115,2345,2345,2345,2345,0
20230728,164000,306670115,2345,2345,2345,2345,0
20230728,163900,306670115,2345,2345,2345,2345,0
20230728,163800,306670115,2345,2345,2345,2345,0
20230728,163700,306670115,2345,2345,2345,2345,0
20230728,163600,306670115,2345,2345,2345,2345,0
20230728,163500,306670115,2345,2345,2345,2345,0
20230728,163400,306670115,2345,2345,2345,2345,0
20230728,163300,306670115,2345,2345,2345,2345,0
20230728,163200,306670115,2345,2345,2345,2345,0
20230728,163100,306670115,2345,2345,2345,2345,0
20230728,163000,306670115,2345,2345,2345,2345,0
20230728,162900,306670115,2345,2345,2345,2345,0
20230728,162800,306670115,2345,2345,2345,2345,0
20230728,162700,306670115,2345,2345,2345,2345,0
20230728,162600,306670115,2345,2345,2345,2345,0
20230728,162500,306670115,2345,2345,2345,2345,0
20230728,162400,306670115,2345,2345,2345,2345,0
20230728,162300,306670115,2345,2345,2345,2345,0
20230728,162200,306670115,2345,2345,2345,2345,0
20230728,162100,306670115,2345,2345,2345,2345,0
20230728,162000,306670115,2345,2345,2345,2345,0
20230728,161900,306670115,2345,2345,2345,2345,0
20230728,161800,306670115,2345,2345,2345,2345,6871
20230728,161700,306670115,2345,2345,2345,2345,0
20230728,161600,306670115,2345,2345,2345,2345,0
20230728,161500,306670115,2345,2345,2345,2345,0
20230728,161400,306670115,2345,2345,2345,2345,0
20230728,161300,306670115,2345,2345,2345,2345,0
20230728,161200,306670115,2345,2345,2345,2345,0
20230728,161100,306670115,2345,2345,2345,2345,0
20230728,161000,306670115,2345,2345,2345,2345,0
20230728,160900,306670115,2345,2345,2345,2345,0
20230728,160800,306670115,2345,2345,2345,2345,0
20230728,160700,306670115,2345,2345,2345,2345,0
20230728,160600,306670115,2345,2345,2345,2345,0
20230728,160500,306670115,2345,2345,2345,2345,0
20230728,160400,306670115,2345,2345,2345,2345,0
20230728,160300,306670115,2345,2345,2345,2345,0
20230728,160200,306670115,2345,2345,2345,2345,0
20230728,160100,306670115,2345,2345,2345,2345,0
20230728,160000,306670115,2345,2345,2345,2345,0
20230728,155900,306670115,2345,2345,2345,2345,0
20230728,155800,306670115,2345,2345,2345,2345,0
20230728,155700,306670115,2345,2345,2345,2345,0
20230728,155600,306670115,2345,2345,2345,2345,0
20230728,155500,306670115,2345,2345,2345,2345,0
20230728,155400,306670115,2345,2345,2345,2345,0
20230728,155300,306670115,2345,2345,2345,2345,0
20230728,155200,306670115,2345,2345,2345,2345,0
20230728,155100,306670115,2345,2345,2345,2345,0
20230728,155000,306670115,2345,2345,2345,2345,0
20230728,154900,306670115,2345,2345,2345,2345,0
20230728,154800,306670115,2345,2345,2345,2345,6871
20230728,154700,306670115,2345,2345,2345,2345,0
20230728,154600,306670115,2345,2345,2345,2345,0
20230728,154500,306670115,2345,2345,2345,2345,0
20230728,154400,306670115,2345,2345,2345,2345,0
20230728,154300,306670115,2345,2345,2345,2345,0
20230728,154200,306670115,2345,2345,2345,2345,0
20230728,154100,306670115,2345,2345,2345,2345,0
20230728,154000,306670115,2345,2345,2345,2345,0
20230728,153900,306670115,2345,2345,2345,2345,0
20230728,153800,306670115,2345,2345,2345,2345,0
20230728,153700,306670115,2345,2345,2345,2345,0
20230728,153600,306670115,2345,2345,2345,2345,0
20230728,153500,306670115,2345,2345,2345,2345,0
20230728,153400,306670115,2345,2345,2345,2345,0
20230728,153300,306670115,2345,2345,2345,2345,0
20230728,153200,306670115,2345,2345,2345,2345,0
20230728,153100,306670115,2345,2345,2345,2345,0
20230728,153000,306670115,2345,2345,2345,2345,6871
20230728,152900,290557620,2365,2365,2365,2365,0
20230728,152800,290557620,2365,2365,2365,2365,0
20230728,152700,290557620,2365,2365,2365,2365,0
20230728,152600,290557620,2365,2365,2365,2365,0
20230728,152500,290557620,2365,2365,2365,2365,0
20230728,152400,290557620,2365,2365,2365,2365,0
20230728,152300,290557620,2365,2365,2365,2365,0
20230728,152200,290557620,2365,2365,2365,2365,0
20230728,152100,290557620,2365,2365,2365,2365,0
20230728,152000,290557620,2365,2365,2365,2365,0
20230728,151900,290557620,2365,2365,2365,2365,0
20230728,151800,290557620,2365,2365,2365,2365,0
20230728,151700,290557620,2365,2365,2365,2365,5
20230728,151600,290545795,2365,2365,2365,2365,50
20230728,151500,290427545,2365,2360,2365,2360,51
20230728,151400,290307140,2365,2365,2365,2365,0
20230728,151300,290307140,2365,2365,2365,2365,130
20230728,151200,289999690,2365,2365,2365,2365,100
20230728,151100,289763190,2365,2365,2365,2365,0
20230728,151000,289763190,2365,2365,2365,2360,2940
20230728,150900,282824630,2360,2355,2365,2355,939
20230728,150800,280611365,2360,2360,2360,2360,0
20230728,150700,280611365,2360,2360,2360,2360,0
20230728,150600,280611365,2360,2360,2360,2360,0
20230728,150500,280611365,2360,2355,2360,2355,365
20230728,150400,279751780,2355,2355,2355,2355,0
20230728,150300,279751780,2355,2355,2355,2350,13
20230728,150200,279721170,2355,2350,2355,2345,144
20230728,150100,279383205,2350,2350,2350,2350,19
20230728,150000,279338555,2355,2355,2355,2355,0
20230728,145900,279338555,2355,2355,2355,2355,13
20230728,145800,279307940,2360,2360,2360,2360,0
20230728,145700,279307940,2360,2355,2360,2355,101
20230728,145600,279070015,2335,2355,2355,2335,1637
20230728,145500,275239540,2360,2360,2360,2360,0
20230728,145400,275239540,2360,2360,2360,2360,0
20230728,145300,275239540,2360,2360,2360,2360,0
20230728,145200,275239540,2360,2360,2360,2360,0
20230728,145100,275239540,2360,2360,2360,2360,0
20230728,145000,275239540,2360,2360,2360,2360,0
20230728,144900,275239540,2360,2355,2360,2355,4
20230728,144800,275230105,2360,2350,2360,2340,1126
20230728,144700,272589380,2360,2360,2360,2360,0
20230728,144600,272589380,2360,2360,2360,2360,0
20230728,144500,272589380,2360,2360,2360,2360,0
20230728,144400,272589380,2360,2360,2360,2360,0
20230728,144300,272589380,2360,2360,2360,2360,13
20230728,144200,272558700,2360,2360,2360,2360,0
20230728,144100,272558700,2360,2360,2360,2360,0
20230728,144000,272558700,2360,2360,2360,2360,0
20230728,143900,272558700,2360,2360,2360,2360,0
20230728,143800,272558700,2360,2360,2360,2360,0
20230728,143700,272558700,2360,2360,2360,2360,0
20230728,143600,272558700,2360,2360,2360,2360,0
20230728,143500,272558700,2360,2360,2360,2360,0
20230728,143400,272558700,2360,2360,2360,2360,0
20230728,143300,272558700,2360,2360,2360,2360,1000
20230728,143200,270198700,2360,2360,2360,2360,1
20230728,143100,270196340,2360,2360,2360,2360,0
20230728,143000,270196340,2360,2360,2360,2360,0
20230728,142900,270196340,2360,2360,2360,2360,0
20230728,142800,270196340,2360,2360,2360,2360,0
20230728,142700,270196340,2360,2360,2360,2360,50
20230728,142600,270078340,2360,2360,2360,2360,0
20230728,142500,270078340,2360,2360,2360,2360,228
20230728,142400,269540260,2360,2360,2360,2360,0
20230728,142300,269540260,2360,2355,2360,2350,2001
20230728,142200,264834210,2360,2360,2360,2360,0
20230728,142100,264834210,2360,2360,2360,2360,0
20230728,142000,264834210,2360,2360,2360,2360,1
20230728,141900,264831850,2360,2360,2360,2360,0
20230728,141800,264831850,2360,2360,2360,2360,0
20230728,141700,264831850,2360,2360,2360,2360,0
20230728,141600,264831850,2360,2360,2360,2360,0
20230728,141500,264831850,2360,2360,2360,2360,203
20230728,141400,264352770,2365,2365,2365,2365,10
20230728,141300,264329120,2365,2365,2365,2365,1
20230728,141200,264326755,2365,2365,2365,2365,0
20230728,141100,264326755,2365,2365,2365,2365,0
20230728,141000,264326755,2365,2365,2365,2365,0
20230728,140900,264326755,2365,2365,2365,2365,0
20230728,140800,264326755,2365,2365,2365,2365,0
20230728,140700,264326755,2365,2365,2365,2365,1
20230728,140600,264324390,2355,2355,2355,2355,9
20230728,140500,264303195,2355,2370,2370,2355,1020
20230728,140400,261900795,2370,2370,2370,2370,50
20230728,140300,261782295,2370,2370,2370,2370,0
20230728,140200,261782295,2370,2370,2370,2370,0
20230728,140100,261782295,2370,2370,2370,2370,0
20230728,140000,261782295,2370,2370,2370,2370,1000
20230728,135900,259412295,2360,2365,2370,2360,5000
20230728,135800,247593555,2365,2365,2365,2365,0
20230728,135700,247593555,2365,2365,2365,2365,0
20230728,135600,247593555,2365,2360,2365,2360,575
20230728,135500,246236180,2360,2360,2360,2360,0
20230728,135400,246236180,2360,2360,2360,2360,0
20230728,135300,246236180,2360,2360,2360,2360,0
20230728,135200,246236180,2360,2360,2360,2360,201
20230728,135100,245761820,2360,2360,2360,2360,200
20230728,135000,245289820,2360,2360,2360,2360,200
20230728,134900,244817820,2365,2365,2365,2365,0
20230728,134800,244817820,2365,2365,2365,2365,0
20230728,134700,244817820,2365,2365,2365,2365,0
20230728,134600,244817820,2365,2365,2365,2365,0
20230728,134500,244817820,2365,2365,2365,2365,0
20230728,134400,244817820,2365,2365,2365,2365,0
20230728,134300,244817820,2365,2365,2365,2365,0
20230728,134200,244817820,2365,2365,2365,2365,0
20230728,134100,244817820,2365,2365,2365,2365,0
20230728,134000,244817820,2365,2365,2365,2365,0
20230728,133900,244817820,2365,2365,2365,2365,0
20230728,133800,244817820,2365,2365,2365,2365,25
20230728,133700,244758695,2355,2355,2355,2355,456
20230728,133600,243684815,2360,2360,2360,2360,644
20230728,133500,242164975,2370,2370,2370,2370,0
20230728,133400,242164975,2370,2370,2370,2370,30
20230728,133300,242093875,2370,2360,2370,2360,83
20230728,133200,241897975,2360,2360,2360,2360,10
20230728,133100,241874375,2360,2360,2360,2360,10
20230728,133000,241850775,2360,2360,2360,2360,99
20230728,132900,241617135,2370,2370,2370,2370,0
20230728,132800,241617135,2370,2370,2370,2370,1
20230728,132700,241614765,2365,2365,2365,2365,528
20230728,132600,240366045,2365,2365,2365,2365,472
20230728,132500,239249765,2360,2360,2360,2360,0
20230728,132400,239249765,2360,2360,2360,2360,0
20230728,132300,239249765,2360,2360,2360,2360,66
20230728,132200,239094005,2370,2370,2370,2370,0
20230728,132100,239094005,2370,2370,2370,2370,0
20230728,132000,239094005,2370,2365,2370,2365,3
20230728,131900,239086900,2370,2370,2370,2370,0
20230728,131800,239086900,2370,2370,2370,2370,0
20230728,131700,239086900,2370,2370,2370,2370,0
20230728,131600,239086900,2370,2370,2370,2370,0
20230728,131500,239086900,2370,2370,2370,2370,0
20230728,131400,239086900,2370,2370,2370,2370,21
20230728,131300,239037130,2370,2370,2370,2370,1060
20230728,131200,236524930,2370,2370,2370,2370,0
20230728,131100,236524930,2370,2370,2370,2370,0
20230728,131000,236524930,2370,2370,2370,2370,0
20230728,130900,236524930,2370,2370,2370,2370,0
20230728,130800,236524930,2370,2360,2370,2360,102
20230728,130700,236284190,2370,2370,2370,2370,1233
20230728,130600,233361980,2370,2370,2370,2370,0
20230728,130500,233361980,2370,2370,2370,2370,0
20230728,130400,233361980,2370,2370,2370,2370,27
20230728,130300,233297990,2370,2370,2370,2370,0
20230728,130200,233297990,2370,2365,2370,2365,143
20230728,130100,232959785,2370,2370,2370,2370,0
20230728,130000,232959785,2370,2370,2370,2370,0
20230728,125900,232959785,2370,2370,2370,2370,0
20230728,125800,232959785,2370,2370,2370,2370,2
20230728,125700,232955045,2365,2365,2365,2365,636
20230728,125600,231450905,2365,2365,2365,2365,0
20230728,125500,231450905,2365,2365,2365,2365,0
20230728,125400,231450905,2365,2365,2365,2365,0
20230728,125300,231450905,2365,2365,2365,2365,0
20230728,125200,231450905,2365,2365,2365,2365,0
20230728,125100,231450905,2365,2365,2365,2365,0
20230728,125000,231450905,2365,2365,2365,2365,0
20230728,124900,231450905,2365,2365,2365,2365,0
20230728,124800,231450905,2365,2365,2365,2365,612
20230728,124700,230003525,2365,2365,2365,2365,0
20230728,124600,230003525,2365,2360,2365,2360,20
20230728,124500,229956315,2365,2365,2365,2365,0
20230728,124400,229956315,2365,2365,2365,2365,0
20230728,124300,229956315,2365,2365,2365,2365,0
20230728,124200,229956315,2365,2365,2365,2365,0
20230728,124100,229956315,2365,2365,2365,2365,0
20230728,124000,229956315,2365,2365,2365,2365,0
20230728,123900,229956315,2365,2365,2365,2365,0
20230728,123800,229956315,2365,2365,2365,2365,0
20230728,123700,229956315,2365,2365,2365,2365,0
20230728,123600,229956315,2365,2365,2365,2365,100
20230728,123500,229719815,2365,2365,2365,2365,40
20230728,123400,229625215,2365,2365,2365,2365,138
20230728,123300,229298845,2365,2365,2365,2365,0
20230728,123200,229298845,2365,2365,2365,2365,0
20230728,123100,229298845,2365,2365,2365,2365,0
20230728,123000,229298845,2365,2360,2365,2360,201
20230728,122900,228824480,2365,2365,2365,2365,0
20230728,122800,228824480,2365,2365,2365,2365,0
20230728,122700,228824480,2365,2365,2365,2365,0
20230728,122600,228824480,2365,2365,2365,2365,5
20230728,122500,228812655,2365,2365,2365,2365,0
20230728,122400,228812655,2365,2365,2365,2365,17
20230728,122300,228772450,2365,2365,2365,2365,11
20230728,122200,228746435,2365,2365,2365,2365,3
20230728,122100,228739340,2365,2365,2365,2365,0
20230728,122000,228739340,2365,2365,2365,2365,0
20230728,121900,228739340,2365,2365,2365,2365,0
20230728,121800,228739340,2365,2365,2365,2365,0
20230728,121700,228739340,2365,2365,2365,2365,180
20230728,121600,228313640,2365,2365,2365,2365,500
20230728,121500,227131140,2360,2360,2360,2360,0
20230728,121400,227131140,2360,2360,2360,2360,41
20230728,121300,227034380,2365,2365,2365,2365,0
20230728,121200,227034380,2365,2365,2365,2365,0
20230728,121100,227034380,2365,2365,2365,2365,2
20230728,121000,227029650,2360,2360,2360,2360,24
20230728,120900,226973010,2365,2365,2365,2365,0
20230728,120800,226973010,2365,2365,2365,2365,0
20230728,120700,226973010,2365,2360,2365,2360,24
20230728,120600,226916355,2365,2365,2365,2365,3
20230728,120500,226909260,2355,2355,2365,2355,1346
20230728,120400,223739190,2355,2355,2355,2355,0
20230728,120300,223739190,2355,2355,2355,2355,21
20230728,120200,223689735,2355,2360,2360,2355,421
20230728,120100,222696280,2365,2365,2365,2365,1
20230728,120000,222693915,2365,2365,2365,2365,9
20230728,115900,222672630,2365,2365,2365,2360,1026
20230728,115800,220251140,2365,2365,2365,2365,26
20230728,115700,220189650,2365,2365,2365,2365,26
20230728,115600,220128160,2365,2365,2365,2365,26
20230728,115500,220066670,2365,2365,2365,2365,26
20230728,115400,220005180,2365,2365,2365,2365,26
20230728,115300,219943690,2365,2365,2365,2365,26
20230728,115200,219882200,2365,2365,2365,2365,26
20230728,115100,219820710,2365,2365,2365,2365,56
20230728,115000,219688270,2365,2365,2365,2365,26
20230728,114900,219626780,2365,2365,2365,2365,26
20230728,114800,219565290,2365,2365,2365,2365,26
20230728,114700,219503800,2365,2365,2365,2365,26
20230728,114600,219442310,2365,2365,2365,2365,26
20230728,114500,219380820,2365,2365,2365,2365,1035
20230728,114400,216933045,2365,2365,2365,2365,26
20230728,114300,216871555,2365,2365,2365,2365,26
20230728,114200,216810065,2365,2365,2365,2355,55
20230728,114100,216680280,2365,2365,2365,2365,26
20230728,114000,216618790,2365,2365,2365,2365,114
20230728,113900,216349180,2365,2365,2365,2365,46
20230728,113800,216240390,2365,2365,2365,2365,26
20230728,113700,216178900,2365,2355,2365,2350,320
20230728,113600,215425060,2365,2355,2370,2355,1226
20230728,113500,212537485,2365,2360,2370,2360,1385
20230728,113400,209268215,2370,2370,2370,2370,26
20230728,113300,209206595,2370,2370,2370,2365,1035
20230728,113200,206758645,2370,2370,2370,2370,126
20230728,113100,206460025,2370,2370,2370,2370,26
20230728,113000,206398405,2370,2370,2370,2370,26
20230728,112900,206336785,2370,2370,2370,2370,26
20230728,112800,206275165,2370,2370,2370,2370,26
20230728,112700,206213545,2370,2370,2370,2360,602
20230728,112600,204792460,2370,2370,2370,2370,26
20230728,112500,204730840,2370,2370,2370,2370,26
20230728,112400,204669220,2370,2370,2370,2370,36
20230728,112300,204583900,2370,2370,2370,2370,26
20230728,112200,204522280,2370,2370,2370,2355,1026
20230728,112100,202101650,2370,2370,2370,2370,26
20230728,112000,202040030,2370,2370,2370,2370,26
20230728,111900,201978410,2370,2370,2370,2370,26
20230728,111800,201916790,2370,2370,2370,2365,56
20230728,111700,201784220,2370,2370,2370,2370,26
20230728,111600,201722600,2370,2370,2370,2370,26
20230728,111500,201660980,2370,2370,2370,2370,26
20230728,111400,201599360,2370,2370,2370,2370,26
20230728,111300,201537740,2370,2370,2370,2370,26
20230728,111200,201476120,2360,2370,2370,2360,309
20230728,111100,200745250,2370,2370,2370,2365,41
20230728,111000,200648105,2370,2370,2370,2370,26
20230728,110900,200586485,2370,2370,2370,2370,26
20230728,110800,200524865,2370,2370,2370,2370,26
20230728,110700,200463245,2370,2370,2370,2370,26
20230728,110600,200401625,2370,2370,2370,2370,26
20230728,110500,200340005,2370,2370,2370,2370,55
20230728,110400,200209655,2370,2370,2370,2370,26
20230728,110300,200148035,2370,2370,2370,2370,26
20230728,110200,200086415,2370,2370,2370,2350,499
20230728,110100,198910310,2370,2370,2370,2370,26
20230728,110000,198848690,2370,2365,2370,2365,607
20230728,105900,197413095,2365,2365,2365,2365,126
20230728,105800,197115105,2355,2370,2370,2355,1674
20230728,105700,193165005,2370,2370,2370,2370,46
20230728,105600,193055985,2370,2370,2370,2370,26
20230728,105500,192994365,2365,2370,2370,2365,131
20230728,105400,192684395,2370,2370,2370,2370,41
20230728,105300,192587225,2370,2370,2370,2370,80
20230728,105200,192397625,2370,2375,2375,2370,394
20230728,105100,191463715,2370,2375,2375,2370,40
20230728,105000,191368785,2370,2370,2375,2370,34
20230728,104900,191288070,2370,2375,2375,2370,31
20230728,104800,191214465,2375,2375,2375,2375,26
20230728,104700,191152715,2375,2375,2375,2370,183
20230728,104600,190718440,2370,2375,2375,2370,1921
20230728,104500,186156975,2375,2375,2375,2375,26
20230728,104400,186095225,2375,2375,2375,2375,26
20230728,104300,186033475,2375,2375,2375,2375,26
20230728,104200,185971725,2375,2375,2375,2375,26
20230728,104100,185909975,2375,2375,2375,2370,36
20230728,104000,185824525,2375,2375,2375,2375,26
20230728,103900,185762775,2375,2375,2375,2375,36
20230728,103800,185677275,2375,2375,2375,2375,26
20230728,103700,185615525,2375,2375,2375,2375,43
20230728,103600,185513400,2375,2370,2375,2370,626
20230728,103500,184029555,2370,2360,2370,2360,5020
20230728,103400,172182155,2355,2360,2360,2355,4075
20230728,103300,162585400,2360,2360,2360,2360,26
20230728,103200,162524040,2360,2365,2365,2360,1448
20230728,103100,159100290,2365,2370,2370,2365,524
20230728,103000,157860945,2370,2375,2375,2370,219
20230728,102900,157341875,2375,2375,2375,2375,26
20230728,102800,157280125,2375,2375,2375,2360,1248
20230728,102700,154318690,2375,2370,2375,2370,3770
20230728,102600,145370905,2370,2370,2370,2370,50
20230728,102500,145252405,2370,2365,2375,2365,65
20230728,102400,145098510,2375,2375,2375,2375,34
20230728,102300,145017760,2370,2375,2375,2365,70
20230728,102200,144851685,2375,2370,2380,2370,1899
20230728,102100,140342975,2370,2350,2375,2350,10345
20230728,102000,115926590,2350,2350,2350,2350,26
20230728,101900,115865490,2350,2350,2350,2350,28
20230728,101800,115799690,2350,2340,2350,2340,4740
20230728,101700,104707885,2340,2340,2340,2340,26
20230728,101600,104647045,2340,2340,2340,2340,26
20230728,101500,104586205,2340,2340,2340,2340,26
20230728,101400,104525365,2340,2340,2340,2340,2080
20230728,101300,99658165,2340,2340,2340,2340,26
20230728,101200,99597325,2340,2335,2340,2335,309
20230728,101100,98875680,2335,2330,2335,2330,130
20230728,101000,98572690,2330,2330,2330,2330,31
20230728,100900,98500460,2330,2330,2330,2330,40
20230728,100800,98407260,2330,2335,2335,2330,26
20230728,100700,98346635,2335,2335,2335,2335,26
20230728,100600,98285925,2335,2335,2335,2335,26
20230728,100500,98225215,2335,2335,2335,2335,26
20230728,100400,98164505,2335,2335,2335,2325,375
20230728,100300,97292370,2335,2335,2335,2335,26
20230728,100200,97231660,2335,2335,2335,2335,65
20230728,100100,97079885,2335,2335,2335,2335,26
20230728,100000,97019175,2335,2335,2335,2335,26
20230728,095900,96958465,2335,2335,2335,2335,26
20230728,095800,96897755,2335,2335,2335,2335,26
20230728,095700,96837045,2325,2335,2335,2325,194
20230728,095600,96385640,2335,2335,2335,2335,26
20230728,095500,96324930,2335,2335,2335,2335,26
20230728,095400,96264220,2335,2335,2335,2330,215
20230728,095300,95763045,2335,2340,2340,2335,156
20230728,095200,95398700,2340,2340,2340,2335,49
20230728,095100,95284155,2340,2340,2340,2335,126
20230728,095000,94989815,2340,2340,2340,2335,143
20230728,094900,94655695,2340,2340,2340,2335,168
20230728,094800,94263220,2340,2355,2355,2340,2823
20230728,094700,87655740,2355,2350,2355,2350,58
20230728,094600,87519280,2350,2355,2355,2350,207
20230728,094500,87032665,2355,2340,2355,2340,1810
20230728,094400,82795690,2340,2340,2340,2340,89
20230728,094300,82587430,2340,2340,2340,2340,26
20230728,094200,82526590,2340,2340,2340,2340,35
20230728,094100,82444690,2340,2330,2340,2330,47
20230728,094000,82334990,2330,2340,2340,2330,196
20230728,093900,81877520,2340,2340,2340,2340,26
20230728,093800,81816680,2340,2350,2350,2340,26
20230728,093700,81755660,2350,2350,2350,2350,28
20230728,093600,81689860,2350,2350,2350,2335,59
20230728,093500,81551705,2350,2340,2355,2340,3193
20230728,093400,74079575,2340,2340,2345,2330,2416
20230728,093300,68428330,2345,2355,2355,2345,163
20230728,093200,68045130,2355,2355,2355,2355,36
20230728,093100,67960350,2355,2360,2360,2355,59
20230728,093000,67821315,2360,2360,2360,2360,52
20230728,092900,67698595,2360,2360,2360,2360,132
20230728,092800,67387075,2360,2360,2360,2355,440
20230728,092700,66348710,2360,2360,2360,2355,301
20230728,092600,65639600,2360,2360,2360,2350,292
20230728,092500,64951445,2360,2355,2360,2355,2230
20230728,092400,59695210,2355,2350,2355,2330,1304
20230728,092300,56639525,2355,2355,2355,2345,220
20230728,092200,56121865,2350,2345,2350,2340,3257
20230728,092100,48476210,2345,2335,2345,2335,757
20230728,092000,46708015,2335,2340,2340,2335,1385
20230728,091900,43468945,2340,2340,2340,2335,132
20230728,091800,43160605,2340,2330,2340,2330,1052
20230728,091700,40705040,2325,2320,2330,2320,78
20230728,091600,40524010,2330,2330,2330,2320,1899
20230728,091500,36099835,2320,2325,2330,2315,296
20230728,091400,35412645,2320,2315,2320,2315,2240
20230728,091300,30221420,2320,2310,2320,2305,640
20230728,091200,28742195,2310,2310,2310,2310,51
20230728,091100,28624385,2310,2310,2310,2310,40
20230728,091000,28531985,2310,2290,2310,2290,4056
20230728,090900,19205910,2300,2295,2300,2295,69
20230728,090800,19047515,2300,2295,2300,2295,219
20230728,090700,18544900,2295,2295,2295,2295,10
20230728,090600,18521950,2295,2285,2295,2285,48
20230728,090500,18412260,2300,2285,2300,2285,853
20230728,090400,16460600,2285,2285,2285,2285,20
20230728,090300,16414900,2295,2275,2295,2270,183
20230728,090200,15998655,2275,2255,2275,2255,2038
20230728,090100,11373720,2260,2270,2270,2260,79
20230728,090000,11194860,2270,2245,2270,2245,4475