KissMeData/445360/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205700,34519590,2065,2065,2065,2065,74
20230728,205600,34519590,2065,2065,2065,2065,0
20230728,205500,34519590,2065,2065,2065,2065,0
20230728,205400,34519590,2065,2065,2065,2065,0
20230728,205300,34519590,2065,2065,2065,2065,0
20230728,205200,34519590,2065,2065,2065,2065,0
20230728,205100,34519590,2065,2065,2065,2065,0
20230728,205000,34519590,2065,2065,2065,2065,0
20230728,204900,34519590,2065,2065,2065,2065,0
20230728,204800,34519590,2065,2065,2065,2065,0
20230728,204700,34519590,2065,2065,2065,2065,0
20230728,204600,34519590,2065,2065,2065,2065,0
20230728,204500,34519590,2065,2065,2065,2065,0
20230728,204400,34519590,2065,2065,2065,2065,0
20230728,204300,34519590,2065,2065,2065,2065,0
20230728,204200,34519590,2065,2065,2065,2065,0
20230728,204100,34519590,2065,2065,2065,2065,0
20230728,204000,34519590,2065,2065,2065,2065,0
20230728,203900,34519590,2065,2065,2065,2065,0
20230728,203800,34519590,2065,2065,2065,2065,0
20230728,203700,34519590,2065,2065,2065,2065,0
20230728,203600,34519590,2065,2065,2065,2065,0
20230728,203500,34519590,2065,2065,2065,2065,0
20230728,203400,34519590,2065,2065,2065,2065,0
20230728,203300,34519590,2065,2065,2065,2065,0
20230728,203200,34519590,2065,2065,2065,2065,0
20230728,203100,34519590,2065,2065,2065,2065,0
20230728,203000,34519590,2065,2065,2065,2065,0
20230728,202900,34519590,2065,2065,2065,2065,0
20230728,202800,34519590,2065,2065,2065,2065,0
20230728,202700,34519590,2065,2065,2065,2065,74
20230728,202600,34519590,2065,2065,2065,2065,0
20230728,202500,34519590,2065,2065,2065,2065,0
20230728,202400,34519590,2065,2065,2065,2065,0
20230728,202300,34519590,2065,2065,2065,2065,0
20230728,202200,34519590,2065,2065,2065,2065,0
20230728,202100,34519590,2065,2065,2065,2065,0
20230728,202000,34519590,2065,2065,2065,2065,0
20230728,201900,34519590,2065,2065,2065,2065,0
20230728,201800,34519590,2065,2065,2065,2065,0
20230728,201700,34519590,2065,2065,2065,2065,0
20230728,201600,34519590,2065,2065,2065,2065,0
20230728,201500,34519590,2065,2065,2065,2065,0
20230728,201400,34519590,2065,2065,2065,2065,0
20230728,201300,34519590,2065,2065,2065,2065,0
20230728,201200,34519590,2065,2065,2065,2065,0
20230728,201100,34519590,2065,2065,2065,2065,0
20230728,201000,34519590,2065,2065,2065,2065,0
20230728,200900,34519590,2065,2065,2065,2065,0
20230728,200800,34519590,2065,2065,2065,2065,0
20230728,200700,34519590,2065,2065,2065,2065,0
20230728,200600,34519590,2065,2065,2065,2065,0
20230728,200500,34519590,2065,2065,2065,2065,0
20230728,200400,34519590,2065,2065,2065,2065,0
20230728,200300,34519590,2065,2065,2065,2065,0
20230728,200200,34519590,2065,2065,2065,2065,0
20230728,200100,34519590,2065,2065,2065,2065,0
20230728,200000,34519590,2065,2065,2065,2065,0
20230728,195900,34519590,2065,2065,2065,2065,0
20230728,195800,34519590,2065,2065,2065,2065,0
20230728,195700,34519590,2065,2065,2065,2065,74
20230728,195600,34519590,2065,2065,2065,2065,0
20230728,195500,34519590,2065,2065,2065,2065,0
20230728,195400,34519590,2065,2065,2065,2065,0
20230728,195300,34519590,2065,2065,2065,2065,0
20230728,195200,34519590,2065,2065,2065,2065,0
20230728,195100,34519590,2065,2065,2065,2065,0
20230728,195000,34519590,2065,2065,2065,2065,0
20230728,194900,34519590,2065,2065,2065,2065,0
20230728,194800,34519590,2065,2065,2065,2065,0
20230728,194700,34519590,2065,2065,2065,2065,0
20230728,194600,34519590,2065,2065,2065,2065,0
20230728,194500,34519590,2065,2065,2065,2065,0
20230728,194400,34519590,2065,2065,2065,2065,0
20230728,194300,34519590,2065,2065,2065,2065,0
20230728,194200,34519590,2065,2065,2065,2065,0
20230728,194100,34519590,2065,2065,2065,2065,0
20230728,194000,34519590,2065,2065,2065,2065,0
20230728,193900,34519590,2065,2065,2065,2065,0
20230728,193800,34519590,2065,2065,2065,2065,0
20230728,193700,34519590,2065,2065,2065,2065,0
20230728,193600,34519590,2065,2065,2065,2065,0
20230728,193500,34519590,2065,2065,2065,2065,0
20230728,193400,34519590,2065,2065,2065,2065,0
20230728,193300,34519590,2065,2065,2065,2065,0
20230728,193200,34519590,2065,2065,2065,2065,0
20230728,193100,34519590,2065,2065,2065,2065,0
20230728,193000,34519590,2065,2065,2065,2065,0
20230728,192900,34519590,2065,2065,2065,2065,0
20230728,192800,34519590,2065,2065,2065,2065,0
20230728,192700,34519590,2065,2065,2065,2065,74
20230728,192600,34519590,2065,2065,2065,2065,0
20230728,192500,34519590,2065,2065,2065,2065,0
20230728,192400,34519590,2065,2065,2065,2065,0
20230728,192300,34519590,2065,2065,2065,2065,0
20230728,192200,34519590,2065,2065,2065,2065,0
20230728,192100,34519590,2065,2065,2065,2065,0
20230728,192000,34519590,2065,2065,2065,2065,0
20230728,191900,34519590,2065,2065,2065,2065,0
20230728,191800,34519590,2065,2065,2065,2065,0
20230728,191700,34519590,2065,2065,2065,2065,0
20230728,191600,34519590,2065,2065,2065,2065,0
20230728,191500,34519590,2065,2065,2065,2065,0
20230728,191400,34519590,2065,2065,2065,2065,0
20230728,191300,34519590,2065,2065,2065,2065,0
20230728,191200,34519590,2065,2065,2065,2065,0
20230728,191100,34519590,2065,2065,2065,2065,0
20230728,191000,34519590,2065,2065,2065,2065,0
20230728,190900,34519590,2065,2065,2065,2065,0
20230728,190800,34519590,2065,2065,2065,2065,0
20230728,190700,34519590,2065,2065,2065,2065,0
20230728,190600,34519590,2065,2065,2065,2065,0
20230728,190500,34519590,2065,2065,2065,2065,0
20230728,190400,34519590,2065,2065,2065,2065,0
20230728,190300,34519590,2065,2065,2065,2065,0
20230728,190200,34519590,2065,2065,2065,2065,0
20230728,190100,34519590,2065,2065,2065,2065,0
20230728,190000,34519590,2065,2065,2065,2065,0
20230728,185900,34519590,2065,2065,2065,2065,0
20230728,185800,34519590,2065,2065,2065,2065,0
20230728,185700,34519590,2065,2065,2065,2065,74
20230728,185600,34519590,2065,2065,2065,2065,0
20230728,185500,34519590,2065,2065,2065,2065,0
20230728,185400,34519590,2065,2065,2065,2065,0
20230728,185300,34519590,2065,2065,2065,2065,0
20230728,185200,34519590,2065,2065,2065,2065,0
20230728,185100,34519590,2065,2065,2065,2065,0
20230728,185000,34519590,2065,2065,2065,2065,0
20230728,184900,34519590,2065,2065,2065,2065,0
20230728,184800,34519590,2065,2065,2065,2065,0
20230728,184700,34519590,2065,2065,2065,2065,0
20230728,184600,34519590,2065,2065,2065,2065,0
20230728,184500,34519590,2065,2065,2065,2065,0
20230728,184400,34519590,2065,2065,2065,2065,0
20230728,184300,34519590,2065,2065,2065,2065,0
20230728,184200,34519590,2065,2065,2065,2065,0
20230728,184100,34519590,2065,2065,2065,2065,0
20230728,184000,34519590,2065,2065,2065,2065,0
20230728,183900,34519590,2065,2065,2065,2065,0
20230728,183800,34519590,2065,2065,2065,2065,0
20230728,183700,34519590,2065,2065,2065,2065,0
20230728,183600,34519590,2065,2065,2065,2065,0
20230728,183500,34519590,2065,2065,2065,2065,0
20230728,183400,34519590,2065,2065,2065,2065,0
20230728,183300,34519590,2065,2065,2065,2065,0
20230728,183200,34519590,2065,2065,2065,2065,0
20230728,183100,34519590,2065,2065,2065,2065,0
20230728,183000,34519590,2065,2065,2065,2065,0
20230728,182900,34519590,2065,2065,2065,2065,0
20230728,182800,34519590,2065,2065,2065,2065,0
20230728,182700,34519590,2065,2065,2065,2065,74
20230728,182600,34519590,2065,2065,2065,2065,0
20230728,182500,34519590,2065,2065,2065,2065,0
20230728,182400,34519590,2065,2065,2065,2065,0
20230728,182300,34519590,2065,2065,2065,2065,0
20230728,182200,34519590,2065,2065,2065,2065,0
20230728,182100,34519590,2065,2065,2065,2065,0
20230728,182000,34519590,2065,2065,2065,2065,0
20230728,181900,34519590,2065,2065,2065,2065,0
20230728,181800,34519590,2065,2065,2065,2065,0
20230728,181700,34519590,2065,2065,2065,2065,0
20230728,181600,34519590,2065,2065,2065,2065,0
20230728,181500,34519590,2065,2065,2065,2065,0
20230728,181400,34519590,2065,2065,2065,2065,0
20230728,181300,34519590,2065,2065,2065,2065,0
20230728,181200,34519590,2065,2065,2065,2065,0
20230728,181100,34519590,2065,2065,2065,2065,0
20230728,181000,34519590,2065,2065,2065,2065,0
20230728,180900,34519590,2065,2065,2065,2065,0
20230728,180800,34519590,2065,2065,2065,2065,0
20230728,180700,34519590,2065,2065,2065,2065,0
20230728,180600,34519590,2065,2065,2065,2065,0
20230728,180500,34519590,2065,2065,2065,2065,0
20230728,180400,34519590,2065,2065,2065,2065,0
20230728,180300,34519590,2065,2065,2065,2065,0
20230728,180200,34519590,2065,2065,2065,2065,0
20230728,180100,34519590,2065,2065,2065,2065,0
20230728,180000,34519590,2065,2065,2065,2065,0
20230728,175900,34519590,2065,2065,2065,2065,0
20230728,175800,34519590,2065,2065,2065,2065,0
20230728,175700,34519590,2065,2065,2065,2065,74
20230728,175600,34519590,2065,2065,2065,2065,0
20230728,175500,34519590,2065,2065,2065,2065,0
20230728,175400,34519590,2065,2065,2065,2065,0
20230728,175300,34519590,2065,2065,2065,2065,0
20230728,175200,34519590,2065,2065,2065,2065,0
20230728,175100,34519590,2065,2065,2065,2065,0
20230728,175000,34519590,2065,2065,2065,2065,0
20230728,174900,34519590,2065,2065,2065,2065,0
20230728,174800,34519590,2065,2065,2065,2065,0
20230728,174700,34519590,2065,2065,2065,2065,0
20230728,174600,34519590,2065,2065,2065,2065,0
20230728,174500,34519590,2065,2065,2065,2065,0
20230728,174400,34519590,2065,2065,2065,2065,0
20230728,174300,34519590,2065,2065,2065,2065,0
20230728,174200,34519590,2065,2065,2065,2065,0
20230728,174100,34519590,2065,2065,2065,2065,0
20230728,174000,34519590,2065,2065,2065,2065,0
20230728,173900,34519590,2065,2065,2065,2065,0
20230728,173800,34519590,2065,2065,2065,2065,0
20230728,173700,34519590,2065,2065,2065,2065,0
20230728,173600,34519590,2065,2065,2065,2065,0
20230728,173500,34519590,2065,2065,2065,2065,0
20230728,173400,34519590,2065,2065,2065,2065,0
20230728,173300,34519590,2065,2065,2065,2065,0
20230728,173200,34519590,2065,2065,2065,2065,0
20230728,173100,34519590,2065,2065,2065,2065,0
20230728,173000,34519590,2065,2065,2065,2065,0
20230728,172900,34519590,2065,2065,2065,2065,0
20230728,172800,34519590,2065,2065,2065,2065,0
20230728,172700,34519590,2065,2065,2065,2065,74
20230728,172600,34519590,2065,2065,2065,2065,0
20230728,172500,34519590,2065,2065,2065,2065,0
20230728,172400,34519590,2065,2065,2065,2065,0
20230728,172300,34519590,2065,2065,2065,2065,0
20230728,172200,34519590,2065,2065,2065,2065,0
20230728,172100,34519590,2065,2065,2065,2065,0
20230728,172000,34519590,2065,2065,2065,2065,0
20230728,171900,34519590,2065,2065,2065,2065,0
20230728,171800,34519590,2065,2065,2065,2065,0
20230728,171700,34519590,2065,2065,2065,2065,0
20230728,171600,34519590,2065,2065,2065,2065,0
20230728,171500,34519590,2065,2065,2065,2065,0
20230728,171400,34519590,2065,2065,2065,2065,0
20230728,171300,34519590,2065,2065,2065,2065,0
20230728,171200,34519590,2065,2065,2065,2065,0
20230728,171100,34519590,2065,2065,2065,2065,0
20230728,171000,34519590,2065,2065,2065,2065,0
20230728,170900,34519590,2065,2065,2065,2065,0
20230728,170800,34519590,2065,2065,2065,2065,0
20230728,170700,34519590,2065,2065,2065,2065,0
20230728,170600,34519590,2065,2065,2065,2065,0
20230728,170500,34519590,2065,2065,2065,2065,0
20230728,170400,34519590,2065,2065,2065,2065,0
20230728,170300,34519590,2065,2065,2065,2065,0
20230728,170200,34519590,2065,2065,2065,2065,0
20230728,170100,34519590,2065,2065,2065,2065,0
20230728,170000,34519590,2065,2065,2065,2065,0
20230728,165900,34519590,2065,2065,2065,2065,0
20230728,165800,34519590,2065,2065,2065,2065,0
20230728,165700,34519590,2065,2065,2065,2065,74
20230728,165600,34519590,2065,2065,2065,2065,0
20230728,165500,34519590,2065,2065,2065,2065,0
20230728,165400,34519590,2065,2065,2065,2065,0
20230728,165300,34519590,2065,2065,2065,2065,0
20230728,165200,34519590,2065,2065,2065,2065,0
20230728,165100,34519590,2065,2065,2065,2065,0
20230728,165000,34519590,2065,2065,2065,2065,0
20230728,164900,34519590,2065,2065,2065,2065,0
20230728,164800,34519590,2065,2065,2065,2065,0
20230728,164700,34519590,2065,2065,2065,2065,0
20230728,164600,34519590,2065,2065,2065,2065,0
20230728,164500,34519590,2065,2065,2065,2065,0
20230728,164400,34519590,2065,2065,2065,2065,0
20230728,164300,34519590,2065,2065,2065,2065,0
20230728,164200,34519590,2065,2065,2065,2065,0
20230728,164100,34519590,2065,2065,2065,2065,0
20230728,164000,34519590,2065,2065,2065,2065,0
20230728,163900,34519590,2065,2065,2065,2065,0
20230728,163800,34519590,2065,2065,2065,2065,0
20230728,163700,34519590,2065,2065,2065,2065,0
20230728,163600,34519590,2065,2065,2065,2065,0
20230728,163500,34519590,2065,2065,2065,2065,0
20230728,163400,34519590,2065,2065,2065,2065,0
20230728,163300,34519590,2065,2065,2065,2065,0
20230728,163200,34519590,2065,2065,2065,2065,0
20230728,163100,34519590,2065,2065,2065,2065,0
20230728,163000,34519590,2065,2065,2065,2065,0
20230728,162900,34519590,2065,2065,2065,2065,0
20230728,162800,34519590,2065,2065,2065,2065,0
20230728,162700,34519590,2065,2065,2065,2065,74
20230728,162600,34519590,2065,2065,2065,2065,0
20230728,162500,34519590,2065,2065,2065,2065,0
20230728,162400,34519590,2065,2065,2065,2065,0
20230728,162300,34519590,2065,2065,2065,2065,0
20230728,162200,34519590,2065,2065,2065,2065,0
20230728,162100,34519590,2065,2065,2065,2065,0
20230728,162000,34519590,2065,2065,2065,2065,0
20230728,161900,34519590,2065,2065,2065,2065,0
20230728,161800,34519590,2065,2065,2065,2065,0
20230728,161700,34519590,2065,2065,2065,2065,0
20230728,161600,34519590,2065,2065,2065,2065,0
20230728,161500,34519590,2065,2065,2065,2065,0
20230728,161400,34519590,2065,2065,2065,2065,0
20230728,161300,34519590,2065,2065,2065,2065,0
20230728,161200,34519590,2065,2065,2065,2065,0
20230728,161100,34519590,2065,2065,2065,2065,0
20230728,161000,34519590,2065,2065,2065,2065,0
20230728,160900,34519590,2065,2065,2065,2065,0
20230728,160800,34519590,2065,2065,2065,2065,0
20230728,160700,34519590,2065,2065,2065,2065,0
20230728,160600,34519590,2065,2065,2065,2065,0
20230728,160500,34519590,2065,2065,2065,2065,0
20230728,160400,34519590,2065,2065,2065,2065,0
20230728,160300,34519590,2065,2065,2065,2065,0
20230728,160200,34519590,2065,2065,2065,2065,0
20230728,160100,34519590,2065,2065,2065,2065,0
20230728,160000,34519590,2065,2065,2065,2065,0
20230728,155900,34519590,2065,2065,2065,2065,0
20230728,155800,34519590,2065,2065,2065,2065,0
20230728,155700,34519590,2065,2065,2065,2065,74
20230728,155600,34519590,2065,2065,2065,2065,0
20230728,155500,34519590,2065,2065,2065,2065,0
20230728,155400,34519590,2065,2065,2065,2065,0
20230728,155300,34519590,2065,2065,2065,2065,0
20230728,155200,34519590,2065,2065,2065,2065,0
20230728,155100,34519590,2065,2065,2065,2065,0
20230728,155000,34519590,2065,2065,2065,2065,0
20230728,154900,34519590,2065,2065,2065,2065,0
20230728,154800,34519590,2065,2065,2065,2065,0
20230728,154700,34519590,2065,2065,2065,2065,0
20230728,154600,34519590,2065,2065,2065,2065,0
20230728,154500,34519590,2065,2065,2065,2065,0
20230728,154400,34519590,2065,2065,2065,2065,0
20230728,154300,34519590,2065,2065,2065,2065,0
20230728,154200,34519590,2065,2065,2065,2065,0
20230728,154100,34519590,2065,2065,2065,2065,0
20230728,154000,34519590,2065,2065,2065,2065,0
20230728,153900,34519590,2065,2065,2065,2065,0
20230728,153800,34519590,2065,2065,2065,2065,0
20230728,153700,34519590,2065,2065,2065,2065,0
20230728,153600,34519590,2065,2065,2065,2065,0
20230728,153500,34519590,2065,2065,2065,2065,0
20230728,153400,34519590,2065,2065,2065,2065,0
20230728,153300,34519590,2065,2065,2065,2065,0
20230728,153200,34519590,2065,2065,2065,2065,0
20230728,153100,34519590,2065,2065,2065,2065,0
20230728,153000,34519590,2065,2065,2065,2065,74
20230728,152900,34366780,2065,2065,2065,2065,0
20230728,152800,34366780,2065,2065,2065,2065,0
20230728,152700,34366780,2065,2065,2065,2065,0
20230728,152600,34366780,2065,2065,2065,2065,0
20230728,152500,34366780,2065,2065,2065,2065,0
20230728,152400,34366780,2065,2065,2065,2065,0
20230728,152300,34366780,2065,2065,2065,2065,0
20230728,152200,34366780,2065,2065,2065,2065,0
20230728,152100,34366780,2065,2065,2065,2065,0
20230728,152000,34366780,2065,2065,2065,2065,0
20230728,151900,34366780,2065,2065,2065,2065,11
20230728,151800,34344065,2055,2055,2055,2055,74
20230728,151700,34191995,2055,2055,2055,2055,140
20230728,151600,33904295,2055,2055,2055,2055,0
20230728,151500,33904295,2055,2055,2055,2055,74
20230728,151400,33752225,2065,2065,2065,2065,0
20230728,151300,33752225,2065,2055,2065,2055,115
20230728,151200,33515800,2060,2060,2060,2060,0
20230728,151100,33515800,2060,2060,2060,2060,1
20230728,151000,33513740,2055,2055,2055,2055,74
20230728,150900,33361670,2045,2045,2045,2045,0
20230728,150800,33361670,2045,2045,2045,2045,0
20230728,150700,33361670,2045,2045,2045,2045,324
20230728,150600,32699090,2050,2050,2050,2050,119
20230728,150500,32455140,2050,2050,2050,2050,0
20230728,150400,32455140,2050,2050,2050,2050,0
20230728,150300,32455140,2050,2050,2050,2050,74
20230728,150200,32303440,2050,2050,2050,2050,7
20230728,150100,32289090,2045,2045,2045,2045,0
20230728,150000,32289090,2045,2045,2045,2045,0
20230728,145900,32289090,2045,2045,2045,2045,73
20230728,145800,32139805,2045,2045,2045,2045,0
20230728,145700,32139805,2045,2045,2045,2045,0
20230728,145600,32139805,2045,2045,2045,2045,74
20230728,145500,31988475,2050,2050,2050,2050,0
20230728,145400,31988475,2050,2050,2050,2050,126
20230728,145300,31730175,2045,2045,2045,2045,0
20230728,145200,31730175,2045,2045,2045,2045,73
20230728,145100,31580890,2045,2045,2045,2045,0
20230728,145000,31580890,2045,2045,2045,2045,0
20230728,144900,31580890,2045,2045,2045,2045,281
20230728,144800,31006245,2050,2050,2050,2050,0
20230728,144700,31006245,2050,2050,2050,2050,0
20230728,144600,31006245,2050,2050,2050,2050,3
20230728,144500,31000095,2045,2045,2045,2045,74
20230728,144400,30848765,2045,2045,2045,2045,0
20230728,144300,30848765,2045,2045,2045,2045,0
20230728,144200,30848765,2045,2045,2045,2045,51
20230728,144100,30744470,2050,2050,2050,2050,23
20230728,144000,30697320,2050,2050,2050,2050,0
20230728,143900,30697320,2050,2050,2050,2050,0
20230728,143800,30697320,2050,2050,2050,2050,172
20230728,143700,30344720,2050,2050,2050,2050,0
20230728,143600,30344720,2050,2050,2050,2050,126
20230728,143500,30086420,2045,2045,2045,2045,0
20230728,143400,30086420,2045,2045,2045,2045,73
20230728,143300,29937135,2045,2045,2045,2045,109
20230728,143200,29714230,2045,2045,2045,2045,0
20230728,143100,29714230,2045,2045,2045,2045,0
20230728,143000,29714230,2045,2045,2045,2045,73
20230728,142900,29564945,2045,2045,2045,2045,0
20230728,142800,29564945,2045,2045,2045,2045,0
20230728,142700,29564945,2045,2045,2045,2045,73
20230728,142600,29415660,2045,2045,2045,2045,0
20230728,142500,29415660,2045,2045,2045,2045,0
20230728,142400,29415660,2045,2045,2045,2045,0
20230728,142300,29415660,2045,2050,2050,2045,74
20230728,142200,29264230,2045,2045,2045,2045,0
20230728,142100,29264230,2045,2045,2045,2045,0
20230728,142000,29264230,2045,2045,2045,2045,195
20230728,141900,28865455,2045,2045,2045,2045,0
20230728,141800,28865455,2045,2045,2045,2045,0
20230728,141700,28865455,2045,2045,2045,2045,0
20230728,141600,28865455,2045,2045,2045,2045,346
20230728,141500,28157885,2045,2045,2045,2045,0
20230728,141400,28157885,2045,2045,2045,2045,0
20230728,141300,28157885,2045,2045,2045,2045,0
20230728,141200,28157885,2045,2045,2045,2045,73
20230728,141100,28008600,2045,2045,2045,2045,0
20230728,141000,28008600,2045,2045,2045,2045,0
20230728,140900,28008600,2045,2045,2045,2045,74
20230728,140800,27857270,2045,2045,2045,2045,0
20230728,140700,27857270,2045,2045,2045,2045,0
20230728,140600,27857270,2045,2045,2045,2045,72
20230728,140500,27710030,2045,2050,2050,2045,95
20230728,140400,27515750,2050,2050,2050,2050,0
20230728,140300,27515750,2050,2050,2050,2050,0
20230728,140200,27515750,2050,2050,2050,2050,73
20230728,140100,27366100,2050,2050,2050,2050,0
20230728,140000,27366100,2050,2050,2050,2050,108
20230728,135900,27144700,2050,2050,2050,2050,0
20230728,135800,27144700,2050,2050,2050,2050,73
20230728,135700,26995050,2050,2050,2050,2050,0
20230728,135600,26995050,2050,2050,2050,2050,0
20230728,135500,26995050,2050,2050,2050,2050,131
20230728,135400,26726500,2050,2050,2050,2050,73
20230728,135300,26576850,2050,2050,2050,2050,0
20230728,135200,26576850,2050,2050,2050,2050,0
20230728,135100,26576850,2050,2050,2050,2050,73
20230728,135000,26427200,2050,2050,2050,2050,0
20230728,134900,26427200,2050,2050,2050,2050,140
20230728,134800,26140200,2050,2050,2050,2050,0
20230728,134700,26140200,2050,2050,2050,2050,74
20230728,134600,25988500,2050,2050,2050,2050,0
20230728,134500,25988500,2050,2050,2050,2050,0
20230728,134400,25988500,2050,2050,2050,2050,122
20230728,134300,25738400,2050,2050,2050,2050,73
20230728,134200,25588750,2050,2050,2050,2050,0
20230728,134100,25588750,2050,2050,2050,2050,0
20230728,134000,25588750,2050,2050,2050,2050,73
20230728,133900,25439100,2050,2050,2050,2050,0
20230728,133800,25439100,2050,2050,2050,2050,112
20230728,133700,25209500,2050,2050,2050,2050,0
20230728,133600,25209500,2050,2050,2050,2050,74
20230728,133500,25057800,2050,2050,2050,2050,0
20230728,133400,25057800,2050,2050,2050,2050,0
20230728,133300,25057800,2050,2050,2050,2050,199
20230728,133200,24649850,2050,2050,2050,2050,0
20230728,133100,24649850,2050,2050,2050,2050,0
20230728,133000,24649850,2050,2050,2050,2050,0
20230728,132900,24649850,2050,2050,2050,2050,73
20230728,132800,24500200,2050,2050,2050,2050,0
20230728,132700,24500200,2050,2050,2050,2050,120
20230728,132600,24254200,2050,2050,2050,2050,0
20230728,132500,24254200,2050,2050,2050,2050,73
20230728,132400,24104550,2050,2050,2050,2050,0
20230728,132300,24104550,2050,2050,2050,2050,0
20230728,132200,24104550,2050,2050,2050,2050,197
20230728,132100,23700700,2050,2050,2050,2050,0
20230728,132000,23700700,2050,2050,2050,2050,0
20230728,131900,23700700,2050,2050,2050,2050,0
20230728,131800,23700700,2050,2050,2050,2050,74
20230728,131700,23549000,2050,2050,2050,2050,0
20230728,131600,23549000,2050,2050,2050,2050,0
20230728,131500,23549000,2050,2045,2050,2045,126
20230728,131400,23291065,2045,2045,2045,2045,0
20230728,131300,23291065,2045,2045,2045,2045,0
20230728,131200,23291065,2045,2045,2045,2045,0
20230728,131100,23291065,2045,2045,2045,2045,182
20230728,131000,22918875,2045,2045,2045,2045,0
20230728,130900,22918875,2045,2045,2045,2045,0
20230728,130800,22918875,2045,2045,2045,2045,0
20230728,130700,22918875,2045,2045,2045,2045,74
20230728,130600,22767545,2045,2045,2045,2045,0
20230728,130500,22767545,2045,2045,2045,2045,121
20230728,130400,22520100,2045,2045,2045,2045,74
20230728,130300,22368770,2045,2045,2045,2045,0
20230728,130200,22368770,2045,2045,2045,2045,0
20230728,130100,22368770,2045,2045,2045,2045,0
20230728,130000,22368770,2045,2045,2045,2045,203
20230728,125900,21953635,2045,2045,2045,2045,0
20230728,125800,21953635,2045,2045,2045,2045,0
20230728,125700,21953635,2045,2045,2045,2045,73
20230728,125600,21804350,2045,2045,2045,2045,0
20230728,125500,21804350,2045,2045,2045,2045,0
20230728,125400,21804350,2045,2045,2045,2045,96
20230728,125300,21608030,2045,2045,2045,2045,73
20230728,125200,21458745,2045,2045,2045,2045,0
20230728,125100,21458745,2045,2045,2045,2045,0
20230728,125000,21458745,2045,2045,2045,2045,0
20230728,124900,21458745,2045,2045,2045,2045,184
20230728,124800,21082465,2045,2045,2045,2045,0
20230728,124700,21082465,2045,2045,2045,2045,0
20230728,124600,21082465,2045,2045,2045,2045,73
20230728,124500,20933180,2045,2045,2045,2045,0
20230728,124400,20933180,2045,2045,2045,2045,96
20230728,124300,20736860,2045,2045,2045,2045,74
20230728,124200,20585530,2050,2050,2050,2050,0
20230728,124100,20585530,2050,2050,2050,2050,86
20230728,124000,20409230,2045,2045,2045,2045,0
20230728,123900,20409230,2045,2045,2045,2045,73
20230728,123800,20259945,2045,2045,2045,2045,94
20230728,123700,20067715,2045,2045,2045,2045,0
20230728,123600,20067715,2045,2045,2045,2045,0
20230728,123500,20067715,2045,2045,2045,2045,73
20230728,123400,19918430,2045,2045,2045,2045,0
20230728,123300,19918430,2045,2045,2045,2045,132
20230728,123200,19648490,2045,2045,2045,2045,0
20230728,123100,19648490,2045,2045,2045,2045,73
20230728,123000,19499205,2045,2045,2045,2045,0
20230728,122900,19499205,2045,2045,2045,2045,0
20230728,122800,19499205,2045,2045,2045,2045,73
20230728,122700,19349920,2045,2045,2045,2045,103
20230728,122600,19139285,2045,2045,2045,2045,0
20230728,122500,19139285,2045,2045,2045,2045,0
20230728,122400,19139285,2045,2045,2045,2045,73
20230728,122300,18990000,2045,2045,2045,2045,0
20230728,122200,18990000,2045,2045,2045,2045,116
20230728,122100,18752780,2045,2045,2045,2045,73
20230728,122000,18603495,2045,2045,2045,2045,0
20230728,121900,18603495,2045,2045,2045,2045,0
20230728,121800,18603495,2045,2045,2045,2045,0
20230728,121700,18603495,2045,2045,2045,2045,74
20230728,121600,18452165,2045,2045,2045,2045,323
20230728,121500,17791630,2045,2045,2045,2045,0
20230728,121400,17791630,2045,2045,2045,2045,0
20230728,121300,17791630,2045,2045,2045,2045,74
20230728,121200,17640300,2045,2045,2045,2045,0
20230728,121100,17640300,2045,2045,2045,2045,0
20230728,121000,17640300,2045,2045,2045,2045,0
20230728,120900,17640300,2045,2045,2045,2045,74
20230728,120800,17488970,2045,2045,2045,2045,0
20230728,120700,17488970,2045,2045,2045,2045,0
20230728,120600,17488970,2045,2050,2050,2045,73
20230728,120500,17339640,2050,2050,2050,2050,95
20230728,120400,17144890,2050,2050,2050,2050,0
20230728,120300,17144890,2050,2050,2050,2050,0
20230728,120200,17144890,2050,2050,2050,2050,74
20230728,120100,16993190,2050,2050,2050,2050,0
20230728,120000,16993190,2050,2050,2050,2050,108
20230728,115900,16771790,2050,2050,2050,2050,73
20230728,115800,16622140,2050,2050,2050,2050,0
20230728,115700,16622140,2050,2050,2050,2050,0
20230728,115600,16622140,2050,2050,2050,2050,0
20230728,115500,16622140,2050,2050,2050,2050,183
20230728,115400,16246990,2050,2050,2050,2050,0
20230728,115300,16246990,2050,2050,2050,2050,0
20230728,115200,16246990,2050,2055,2055,2050,74
20230728,115100,16095230,2055,2055,2055,2055,0
20230728,115000,16095230,2055,2055,2055,2055,0
20230728,114900,16095230,2055,2055,2055,2055,124
20230728,114800,15840410,2055,2055,2055,2055,73
20230728,114700,15690395,2055,2055,2055,2055,0
20230728,114600,15690395,2055,2055,2055,2055,0
20230728,114500,15690395,2055,2055,2055,2055,74
20230728,114400,15538325,2055,2055,2055,2055,0
20230728,114300,15538325,2055,2055,2055,2055,103
20230728,114200,15326660,2055,2055,2055,2055,114
20230728,114100,15092390,2050,2050,2050,2050,74
20230728,114000,14940690,2050,2050,2050,2050,0
20230728,113900,14940690,2050,2050,2050,2050,0
20230728,113800,14940690,2050,2050,2050,2050,132
20230728,113700,14670090,2050,2050,2050,2050,73
20230728,113600,14520440,2050,2050,2050,2050,0
20230728,113500,14520440,2050,2050,2050,2050,0
20230728,113400,14520440,2050,2050,2050,2050,73
20230728,113300,14370790,2050,2050,2050,2050,0
20230728,113200,14370790,2050,2050,2050,2050,121
20230728,113100,14122740,2050,2050,2050,2050,0
20230728,113000,14122740,2050,2050,2050,2050,74
20230728,112900,13971040,2050,2050,2050,2050,0
20230728,112800,13971040,2050,2050,2050,2050,0
20230728,112700,13971040,2050,2050,2050,2050,170
20230728,112600,13622540,2050,2050,2050,2050,0
20230728,112500,13622540,2050,2050,2050,2050,0
20230728,112400,13622540,2050,2050,2050,2050,0
20230728,112300,13622540,2050,2050,2050,2050,73
20230728,112200,13472890,2050,2050,2050,2050,129
20230728,112100,13208440,2050,2050,2050,2050,0
20230728,112000,13208440,2050,2050,2050,2050,74
20230728,111900,13056740,2050,2050,2050,2050,0
20230728,111800,13056740,2050,2050,2050,2050,0
20230728,111700,13056740,2050,2050,2050,2050,0
20230728,111600,13056740,2050,2050,2050,2050,184
20230728,111500,12679540,2050,2050,2050,2050,0
20230728,111400,12679540,2050,2050,2050,2050,0
20230728,111300,12679540,2050,2050,2050,2050,73
20230728,111200,12529890,2050,2050,2050,2050,0
20230728,111100,12529890,2050,2050,2050,2050,119
20230728,111000,12285940,2050,2050,2050,2050,0
20230728,110900,12285940,2050,2050,2050,2050,73
20230728,110800,12136290,2050,2050,2050,2050,0
20230728,110700,12136290,2050,2050,2050,2050,0
20230728,110600,12136290,2050,2050,2050,2050,0
20230728,110500,12136290,2050,2050,2050,2050,183
20230728,110400,11761140,2050,2050,2050,2050,0
20230728,110300,11761140,2050,2050,2050,2050,0
20230728,110200,11761140,2050,2050,2050,2050,73
20230728,110100,11611490,2050,2050,2050,2050,0
20230728,110000,11611490,2050,2050,2050,2050,111
20230728,105900,11383940,2050,2050,2050,2050,0
20230728,105800,11383940,2050,2050,2050,2050,73
20230728,105700,11234290,2050,2050,2050,2050,0
20230728,105600,11234290,2050,2050,2050,2050,0
20230728,105500,11234290,2050,2050,2050,2050,73
20230728,105400,11084640,2050,2050,2050,2050,247
20230728,105300,10578290,2050,2050,2050,2050,0
20230728,105200,10578290,2050,2050,2050,2050,0
20230728,105100,10578290,2050,2050,2050,2050,74
20230728,105000,10426590,2050,2050,2050,2050,0
20230728,104900,10426590,2050,2050,2050,2050,0
20230728,104800,10426590,2050,2050,2050,2050,73
20230728,104700,10276940,2050,2050,2050,2050,0
20230728,104600,10276940,2050,2050,2050,2050,0
20230728,104500,10276940,2050,2050,2050,2050,74
20230728,104400,10125240,2055,2055,2055,2055,124
20230728,104300,9870420,2050,2050,2050,2050,0
20230728,104200,9870420,2050,2050,2050,2050,74
20230728,104100,9718720,2060,2060,2060,2060,0
20230728,104000,9718720,2060,2060,2060,2060,0
20230728,103900,9718720,2060,2060,2060,2060,0
20230728,103800,9718720,2060,2055,2060,2055,1044
20230728,103700,7568300,2050,2050,2050,2050,152
20230728,103600,7256700,2050,2050,2050,2050,0
20230728,103500,7256700,2050,2050,2050,2050,50
20230728,103400,7154200,2045,2045,2045,2045,74
20230728,103300,7002870,2045,2045,2045,2045,0
20230728,103200,7002870,2045,2045,2045,2045,0
20230728,103100,7002870,2045,2045,2045,2045,0
20230728,103000,7002870,2045,2050,2050,2045,73
20230728,102900,6853405,2050,2050,2050,2050,64
20230728,102800,6722205,2045,2045,2045,2045,0
20230728,102700,6722205,2045,2045,2045,2045,216
20230728,102600,6280485,2050,2050,2050,2050,0
20230728,102500,6280485,2050,2050,2050,2050,0
20230728,102400,6280485,2050,2050,2050,2050,0
20230728,102300,6280485,2050,2045,2050,2045,104
20230728,102200,6067655,2045,2045,2045,2045,0
20230728,102100,6067655,2045,2045,2045,2045,0
20230728,102000,6067655,2045,2045,2045,2045,33
20230728,101900,6000170,2050,2050,2050,2050,40
20230728,101800,5918170,2050,2050,2050,2050,0
20230728,101700,5918170,2050,2050,2050,2050,0
20230728,101600,5918170,2050,2050,2050,2050,212
20230728,101500,5483570,2050,2050,2050,2050,0
20230728,101400,5483570,2050,2050,2050,2050,0
20230728,101300,5483570,2050,2050,2050,2050,74
20230728,101200,5331870,2055,2055,2055,2055,109
20230728,101100,5107875,2050,2050,2050,2050,116
20230728,101000,4870075,2050,2050,2050,2050,0
20230728,100900,4870075,2050,2050,2050,2050,74
20230728,100800,4718375,2050,2050,2050,2050,0
20230728,100700,4718375,2050,2050,2050,2050,0
20230728,100600,4718375,2050,2050,2050,2050,84
20230728,100500,4546175,2050,2050,2050,2050,126
20230728,100400,4287875,2050,2050,2050,2050,0
20230728,100300,4287875,2050,2050,2050,2050,0
20230728,100200,4287875,2050,2050,2050,2050,73
20230728,100100,4138225,2050,2050,2050,2050,0
20230728,100000,4138225,2050,2050,2050,2050,115
20230728,095900,3902475,2050,2050,2050,2050,0
20230728,095800,3902475,2050,2050,2050,2050,186
20230728,095700,3521175,2045,2045,2045,2045,0
20230728,095600,3521175,2045,2045,2045,2045,0
20230728,095500,3521175,2045,2045,2045,2045,73
20230728,095400,3371890,2045,2045,2045,2045,130
20230728,095300,3106040,2045,2045,2045,2045,0
20230728,095200,3106040,2045,2045,2045,2045,0
20230728,095100,3106040,2045,2045,2045,2045,74
20230728,095000,2954710,2045,2045,2045,2045,0
20230728,094900,2954710,2045,2045,2045,2045,0
20230728,094800,2954710,2045,2050,2050,2045,73
20230728,094700,2805070,2050,2050,2050,2050,0
20230728,094600,2805070,2050,2050,2050,2050,0
20230728,094500,2805070,2050,2050,2050,2050,0
20230728,094400,2805070,2050,2050,2050,2050,73
20230728,094300,2655420,2050,2050,2050,2050,0
20230728,094200,2655420,2050,2050,2050,2050,0
20230728,094100,2655420,2050,2050,2050,2050,0
20230728,094000,2655420,2050,2050,2050,2050,73
20230728,093900,2505770,2050,2050,2050,2050,60
20230728,093800,2382770,2045,2045,2045,2045,174
20230728,093700,2026940,2045,2045,2045,2045,73
20230728,093600,1877655,2050,2050,2050,2050,0
20230728,093500,1877655,2050,2050,2050,2050,1
20230728,093400,1875605,2045,2045,2045,2045,73
20230728,093300,1726320,2050,2050,2050,2050,0
20230728,093200,1726320,2050,2050,2050,2050,66
20230728,093100,1591020,2050,2050,2050,2050,0
20230728,093000,1591020,2050,2050,2050,2050,147
20230728,092900,1289670,2055,2055,2055,2055,0
20230728,092800,1289670,2055,2055,2055,2055,0
20230728,092700,1289670,2055,2050,2055,2050,158
20230728,092600,965550,2050,2050,2050,2050,0
20230728,092500,965550,2050,2050,2050,2050,0
20230728,092400,965550,2050,2050,2050,2050,0
20230728,092300,965550,2050,2050,2050,2050,0
20230728,092200,965550,2050,2050,2050,2050,0
20230728,092100,965550,2050,2050,2050,2050,226
20230728,092000,502250,2050,2050,2050,2050,0
20230728,091900,502250,2050,2050,2050,2050,0
20230728,091800,502250,2050,2050,2050,2050,0
20230728,091700,502250,2050,2050,2050,2050,0
20230728,091600,502250,2050,2050,2050,2050,0
20230728,091500,502250,2050,2050,2050,2050,0
20230728,091400,502250,2050,2050,2050,2050,0
20230728,091300,502250,2050,2050,2050,2050,0
20230728,091200,502250,2050,2050,2050,2050,0
20230728,091100,502250,2050,2050,2050,2050,0
20230728,091000,502250,2050,2050,2050,2050,0
20230728,090900,502250,2050,2050,2050,2050,0
20230728,090800,502250,2050,2050,2050,2050,0
20230728,090700,502250,2050,2050,2050,2050,0
20230728,090600,502250,2050,2050,2050,2050,243
20230728,090500,4100,2050,2050,2050,2050,0
20230728,090400,4100,2050,2050,2050,2050,0
20230728,090300,4100,2050,2050,2050,2050,0
20230728,090200,4100,2050,2050,2050,2050,0
20230728,090100,4100,2050,2050,2050,2050,0
20230728,090000,4100,2050,2050,2050,2050,2