KissMeData/003280/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,183700,2176707073,2040,2040,2040,2040,51288
20230728,183600,2176707073,2040,2040,2040,2040,0
20230728,183500,2176707073,2040,2040,2040,2040,0
20230728,183400,2176707073,2040,2040,2040,2040,0
20230728,183300,2176707073,2040,2040,2040,2040,0
20230728,183200,2176707073,2040,2040,2040,2040,0
20230728,183100,2176707073,2040,2040,2040,2040,0
20230728,183000,2176707073,2040,2040,2040,2040,0
20230728,182900,2176707073,2040,2040,2040,2040,0
20230728,182800,2176707073,2040,2040,2040,2040,0
20230728,182700,2176707073,2040,2040,2040,2040,0
20230728,182600,2176707073,2040,2040,2040,2040,0
20230728,182500,2176707073,2040,2040,2040,2040,0
20230728,182400,2176707073,2040,2040,2040,2040,0
20230728,182300,2176707073,2040,2040,2040,2040,0
20230728,182200,2176707073,2040,2040,2040,2040,0
20230728,182100,2176707073,2040,2040,2040,2040,0
20230728,182000,2176707073,2040,2040,2040,2040,0
20230728,181900,2176707073,2040,2040,2040,2040,0
20230728,181800,2176707073,2040,2040,2040,2040,0
20230728,181700,2176707073,2040,2040,2040,2040,0
20230728,181600,2176707073,2040,2040,2040,2040,0
20230728,181500,2176707073,2040,2040,2040,2040,0
20230728,181400,2176707073,2040,2040,2040,2040,0
20230728,181300,2176707073,2040,2040,2040,2040,0
20230728,181200,2176707073,2040,2040,2040,2040,0
20230728,181100,2176707073,2040,2040,2040,2040,0
20230728,181000,2176707073,2040,2040,2040,2040,0
20230728,180900,2176707073,2040,2040,2040,2040,0
20230728,180800,2176707073,2040,2040,2040,2040,0
20230728,180700,2176707073,2040,2040,2040,2040,51288
20230728,180600,2176707073,2040,2040,2040,2040,0
20230728,180500,2176707073,2040,2040,2040,2040,0
20230728,180400,2176707073,2040,2040,2040,2040,0
20230728,180300,2176707073,2040,2040,2040,2040,0
20230728,180200,2176707073,2040,2040,2040,2040,0
20230728,180100,2176707073,2040,2040,2040,2040,0
20230728,180000,2176707073,2040,2040,2040,2040,0
20230728,175900,2176707073,2040,2040,2040,2040,0
20230728,175800,2176707073,2040,2040,2040,2040,0
20230728,175700,2176707073,2040,2040,2040,2040,0
20230728,175600,2176707073,2040,2040,2040,2040,0
20230728,175500,2176707073,2040,2040,2040,2040,0
20230728,175400,2176707073,2040,2040,2040,2040,0
20230728,175300,2176707073,2040,2040,2040,2040,0
20230728,175200,2176707073,2040,2040,2040,2040,0
20230728,175100,2176707073,2040,2040,2040,2040,0
20230728,175000,2176707073,2040,2040,2040,2040,0
20230728,174900,2176707073,2040,2040,2040,2040,0
20230728,174800,2176707073,2040,2040,2040,2040,0
20230728,174700,2176707073,2040,2040,2040,2040,0
20230728,174600,2176707073,2040,2040,2040,2040,0
20230728,174500,2176707073,2040,2040,2040,2040,0
20230728,174400,2176707073,2040,2040,2040,2040,0
20230728,174300,2176707073,2040,2040,2040,2040,0
20230728,174200,2176707073,2040,2040,2040,2040,0
20230728,174100,2176707073,2040,2040,2040,2040,0
20230728,174000,2176707073,2040,2040,2040,2040,0
20230728,173900,2176707073,2040,2040,2040,2040,0
20230728,173800,2176707073,2040,2040,2040,2040,0
20230728,173700,2176707073,2040,2040,2040,2040,51288
20230728,173600,2176707073,2040,2040,2040,2040,0
20230728,173500,2176707073,2040,2040,2040,2040,0
20230728,173400,2176707073,2040,2040,2040,2040,0
20230728,173300,2176707073,2040,2040,2040,2040,0
20230728,173200,2176707073,2040,2040,2040,2040,0
20230728,173100,2176707073,2040,2040,2040,2040,0
20230728,173000,2176707073,2040,2040,2040,2040,0
20230728,172900,2176707073,2040,2040,2040,2040,0
20230728,172800,2176707073,2040,2040,2040,2040,0
20230728,172700,2176707073,2040,2040,2040,2040,0
20230728,172600,2176707073,2040,2040,2040,2040,0
20230728,172500,2176707073,2040,2040,2040,2040,0
20230728,172400,2176707073,2040,2040,2040,2040,0
20230728,172300,2176707073,2040,2040,2040,2040,0
20230728,172200,2176707073,2040,2040,2040,2040,0
20230728,172100,2176707073,2040,2040,2040,2040,0
20230728,172000,2176707073,2040,2040,2040,2040,0
20230728,171900,2176707073,2040,2040,2040,2040,0
20230728,171800,2176707073,2040,2040,2040,2040,0
20230728,171700,2176707073,2040,2040,2040,2040,0
20230728,171600,2176707073,2040,2040,2040,2040,0
20230728,171500,2176707073,2040,2040,2040,2040,0
20230728,171400,2176707073,2040,2040,2040,2040,0
20230728,171300,2176707073,2040,2040,2040,2040,0
20230728,171200,2176707073,2040,2040,2040,2040,0
20230728,171100,2176707073,2040,2040,2040,2040,0
20230728,171000,2176707073,2040,2040,2040,2040,0
20230728,170900,2176707073,2040,2040,2040,2040,0
20230728,170800,2176707073,2040,2040,2040,2040,0
20230728,170700,2176707073,2040,2040,2040,2040,51288
20230728,170600,2176707073,2040,2040,2040,2040,0
20230728,170500,2176707073,2040,2040,2040,2040,0
20230728,170400,2176707073,2040,2040,2040,2040,0
20230728,170300,2176707073,2040,2040,2040,2040,0
20230728,170200,2176707073,2040,2040,2040,2040,0
20230728,170100,2176707073,2040,2040,2040,2040,0
20230728,170000,2176707073,2040,2040,2040,2040,0
20230728,165900,2176707073,2040,2040,2040,2040,0
20230728,165800,2176707073,2040,2040,2040,2040,0
20230728,165700,2176707073,2040,2040,2040,2040,0
20230728,165600,2176707073,2040,2040,2040,2040,0
20230728,165500,2176707073,2040,2040,2040,2040,0
20230728,165400,2176707073,2040,2040,2040,2040,0
20230728,165300,2176707073,2040,2040,2040,2040,0
20230728,165200,2176707073,2040,2040,2040,2040,0
20230728,165100,2176707073,2040,2040,2040,2040,0
20230728,165000,2176707073,2040,2040,2040,2040,0
20230728,164900,2176707073,2040,2040,2040,2040,0
20230728,164800,2176707073,2040,2040,2040,2040,0
20230728,164700,2176707073,2040,2040,2040,2040,0
20230728,164600,2176707073,2040,2040,2040,2040,0
20230728,164500,2176707073,2040,2040,2040,2040,0
20230728,164400,2176707073,2040,2040,2040,2040,0
20230728,164300,2176707073,2040,2040,2040,2040,0
20230728,164200,2176707073,2040,2040,2040,2040,0
20230728,164100,2176707073,2040,2040,2040,2040,0
20230728,164000,2176707073,2040,2040,2040,2040,0
20230728,163900,2176707073,2040,2040,2040,2040,0
20230728,163800,2176707073,2040,2040,2040,2040,0
20230728,163700,2176707073,2040,2040,2040,2040,51288
20230728,163600,2176707073,2040,2040,2040,2040,0
20230728,163500,2176707073,2040,2040,2040,2040,0
20230728,163400,2176707073,2040,2040,2040,2040,0
20230728,163300,2176707073,2040,2040,2040,2040,0
20230728,163200,2176707073,2040,2040,2040,2040,0
20230728,163100,2176707073,2040,2040,2040,2040,0
20230728,163000,2176707073,2040,2040,2040,2040,0
20230728,162900,2176707073,2040,2040,2040,2040,0
20230728,162800,2176707073,2040,2040,2040,2040,0
20230728,162700,2176707073,2040,2040,2040,2040,0
20230728,162600,2176707073,2040,2040,2040,2040,0
20230728,162500,2176707073,2040,2040,2040,2040,0
20230728,162400,2176707073,2040,2040,2040,2040,0
20230728,162300,2176707073,2040,2040,2040,2040,0
20230728,162200,2176707073,2040,2040,2040,2040,0
20230728,162100,2176707073,2040,2040,2040,2040,0
20230728,162000,2176707073,2040,2040,2040,2040,0
20230728,161900,2176707073,2040,2040,2040,2040,0
20230728,161800,2176707073,2040,2040,2040,2040,0
20230728,161700,2176707073,2040,2040,2040,2040,0
20230728,161600,2176707073,2040,2040,2040,2040,0
20230728,161500,2176707073,2040,2040,2040,2040,0
20230728,161400,2176707073,2040,2040,2040,2040,0
20230728,161300,2176707073,2040,2040,2040,2040,0
20230728,161200,2176707073,2040,2040,2040,2040,0
20230728,161100,2176707073,2040,2040,2040,2040,0
20230728,161000,2176707073,2040,2040,2040,2040,0
20230728,160900,2176707073,2040,2040,2040,2040,0
20230728,160800,2176707073,2040,2040,2040,2040,0
20230728,160700,2176707073,2040,2040,2040,2040,51288
20230728,160600,2176707073,2040,2040,2040,2040,0
20230728,160500,2176707073,2040,2040,2040,2040,0
20230728,160400,2176707073,2040,2040,2040,2040,0
20230728,160300,2176707073,2040,2040,2040,2040,0
20230728,160200,2176707073,2040,2040,2040,2040,0
20230728,160100,2176707073,2040,2040,2040,2040,0
20230728,160000,2176707073,2040,2040,2040,2040,0
20230728,155900,2176707073,2040,2040,2040,2040,0
20230728,155800,2176707073,2040,2040,2040,2040,0
20230728,155700,2176707073,2040,2040,2040,2040,0
20230728,155600,2176707073,2040,2040,2040,2040,0
20230728,155500,2176707073,2040,2040,2040,2040,0
20230728,155400,2176707073,2040,2040,2040,2040,0
20230728,155300,2176707073,2040,2040,2040,2040,0
20230728,155200,2176707073,2040,2040,2040,2040,0
20230728,155100,2176707073,2040,2040,2040,2040,0
20230728,155000,2176707073,2040,2040,2040,2040,0
20230728,154900,2176707073,2040,2040,2040,2040,0
20230728,154800,2176707073,2040,2040,2040,2040,0
20230728,154700,2176707073,2040,2040,2040,2040,0
20230728,154600,2176707073,2040,2040,2040,2040,0
20230728,154500,2176707073,2040,2040,2040,2040,0
20230728,154400,2176707073,2040,2040,2040,2040,0
20230728,154300,2176707073,2040,2040,2040,2040,0
20230728,154200,2176707073,2040,2040,2040,2040,0
20230728,154100,2176707073,2040,2040,2040,2040,0
20230728,154000,2176707073,2040,2040,2040,2040,0
20230728,153900,2176707073,2040,2040,2040,2040,0
20230728,153800,2176707073,2040,2040,2040,2040,0
20230728,153700,2176707073,2040,2040,2040,2040,51288
20230728,153600,2176707073,2040,2040,2040,2040,0
20230728,153500,2176707073,2040,2040,2040,2040,0
20230728,153400,2176707073,2040,2040,2040,2040,0
20230728,153300,2176707073,2040,2040,2040,2040,0
20230728,153200,2176707073,2040,2040,2040,2040,0
20230728,153100,2176707073,2040,2040,2040,2040,0
20230728,153000,2176707073,2040,2040,2040,2040,51288
20230728,152900,2072079553,2055,2055,2055,2055,0
20230728,152800,2072079553,2055,2055,2055,2055,0
20230728,152700,2072079553,2055,2055,2055,2055,0
20230728,152600,2072079553,2055,2055,2055,2055,0
20230728,152500,2072079553,2055,2055,2055,2055,0
20230728,152400,2072079553,2055,2055,2055,2055,0
20230728,152300,2072079553,2055,2055,2055,2055,0
20230728,152200,2072079553,2055,2055,2055,2055,0
20230728,152100,2072079553,2055,2055,2055,2055,0
20230728,152000,2072079553,2055,2055,2055,2055,0
20230728,151900,2072079553,2055,2050,2055,2050,3721
20230728,151800,2064446958,2055,2050,2055,2050,2636
20230728,151700,2059030883,2055,2050,2055,2050,237
20230728,151600,2058544928,2055,2050,2055,2050,9456
20230728,151500,2039153183,2045,2040,2045,2040,4711
20230728,151400,2029520023,2040,2040,2045,2040,179
20230728,151300,2029154858,2045,2040,2045,2040,942
20230728,151200,2027232663,2040,2035,2040,2035,1910
20230728,151100,2023337103,2035,2040,2040,2035,10220
20230728,151000,2002512903,2040,2040,2040,2040,778
20230728,150900,2000925783,2040,2040,2040,2035,903
20230728,150800,1999087188,2040,2035,2040,2035,1556
20230728,150700,1995912978,2040,2035,2040,2035,1381
20230728,150600,1993095743,2035,2035,2035,2035,3
20230728,150500,1993089638,2035,2035,2040,2035,163
20230728,150400,1992757653,2035,2035,2035,2030,977
20230728,150300,1990771253,2035,2045,2045,2030,22237
20230728,150200,1945478938,2040,2040,2040,2040,827
20230728,150100,1943791858,2040,2040,2040,2040,9205
20230728,150000,1925013658,2040,2040,2040,2040,3200
20230728,145900,1918485658,2040,2045,2045,2040,1404
20230728,145800,1915616643,2045,2045,2045,2045,2403
20230728,145700,1910702508,2050,2050,2050,2050,540
20230728,145600,1909595508,2050,2045,2050,2045,2141
20230728,145500,1905216663,2045,2040,2045,2040,305
20230728,145400,1904593958,2045,2040,2045,2040,1608
20230728,145300,1901312888,2040,2045,2045,2040,570
20230728,145200,1900149738,2045,2040,2045,2040,270
20230728,145100,1899598788,2040,2045,2045,2040,654
20230728,145000,1898262358,2045,2040,2045,2040,553
20230728,144900,1897133938,2040,2040,2045,2040,320
20230728,144800,1896479638,2040,2045,2045,2040,5723
20230728,144700,1884804608,2040,2040,2040,2040,3809
20230728,144600,1877034248,2045,2045,2045,2045,680
20230728,144500,1875643648,2045,2040,2045,2040,850
20230728,144400,1873908028,2045,2045,2045,2040,712
20230728,144300,1872452993,2040,2045,2045,2040,865
20230728,144200,1870686893,2040,2040,2040,2040,206
20230728,144100,1870266653,2040,2045,2045,2040,563
20230728,144000,1869117883,2045,2040,2045,2040,342
20230728,143900,1868420198,2045,2045,2045,2045,1692
20230728,143800,1864960058,2045,2045,2045,2045,2545
20230728,143700,1859755533,2045,2045,2045,2045,1000
20230728,143600,1857710533,2045,2045,2045,2045,1298
20230728,143500,1855056123,2050,2045,2050,2045,549
20230728,143400,1853933368,2045,2045,2045,2045,1076
20230728,143300,1851732948,2045,2045,2045,2045,3879
20230728,143200,1843800393,2045,2040,2045,2040,1285
20230728,143100,1841173993,2045,2045,2045,2045,6106
20230728,143000,1828687223,2050,2050,2050,2050,50
20230728,142900,1828584723,2045,2050,2050,2045,165
20230728,142800,1828246523,2045,2045,2050,2045,1399
20230728,142700,1825383823,2040,2045,2045,2040,2883
20230728,142600,1819488103,2045,2045,2045,2045,1898
20230728,142500,1815606693,2045,2050,2050,2045,19677
20230728,142400,1775320738,2050,2050,2055,2050,1860
20230728,142300,1771504468,2055,2055,2055,2055,187
20230728,142200,1771120183,2060,2055,2060,2055,170
20230728,142100,1770770828,2055,2055,2055,2055,8012
20230728,142000,1754306168,2060,2060,2060,2060,4015
20230728,141900,1746035268,2060,2060,2060,2060,0
20230728,141800,1746035268,2060,2060,2060,2060,8
20230728,141700,1746018788,2060,2060,2060,2060,0
20230728,141600,1746018788,2060,2060,2060,2060,1505
20230728,141500,1742918488,2060,2055,2060,2055,459
20230728,141400,1741975238,2055,2055,2055,2055,4145
20230728,141300,1733457263,2055,2055,2055,2055,23
20230728,141200,1733409998,2050,2055,2055,2050,405
20230728,141100,1732579478,2055,2055,2055,2055,271
20230728,141000,1732022573,2055,2055,2055,2055,2036
20230728,140900,1727838593,2055,2055,2055,2055,4
20230728,140800,1727830373,2055,2055,2055,2055,407
20230728,140700,1726993988,2055,2060,2060,2055,12659
20230728,140600,1700968593,2060,2060,2060,2060,508
20230728,140500,1699922113,2060,2065,2065,2060,2366
20230728,140400,1695036628,2065,2065,2065,2065,2
20230728,140300,1695032498,2065,2060,2065,2060,770
20230728,140200,1693442698,2065,2065,2065,2065,1
20230728,140100,1693440633,2065,2065,2065,2065,2
20230728,140000,1693436503,2060,2060,2060,2060,374
20230728,135900,1692666063,2065,2065,2065,2060,1031
20230728,135800,1690542048,2070,2070,2070,2070,241
20230728,135700,1690043178,2070,2070,2070,2070,10
20230728,135600,1690022478,2060,2060,2060,2060,0
20230728,135500,1690022478,2060,2070,2070,2060,4116
20230728,135400,1681522478,2070,2070,2070,2070,2262
20230728,135300,1676840138,2070,2070,2070,2070,61
20230728,135200,1676713868,2070,2070,2070,2070,693
20230728,135100,1675279358,2070,2070,2070,2070,0
20230728,135000,1675279358,2070,2070,2070,2070,3020
20230728,134900,1669027958,2070,2070,2070,2070,50
20230728,134800,1668924458,2070,2070,2070,2070,21
20230728,134700,1668880988,2070,2070,2070,2070,1101
20230728,134600,1666601918,2060,2060,2060,2060,0
20230728,134500,1666601918,2060,2060,2060,2060,696
20230728,134400,1665168158,2060,2070,2070,2060,1322
20230728,134300,1662434838,2070,2070,2070,2070,0
20230728,134200,1662434838,2070,2070,2070,2070,5
20230728,134100,1662424488,2060,2060,2060,2060,2361
20230728,134000,1657560828,2060,2060,2060,2060,0
20230728,133900,1657560828,2060,2060,2060,2060,1
20230728,133800,1657558768,2055,2060,2060,2055,354
20230728,133700,1656829538,2060,2060,2060,2055,445
20230728,133600,1655915003,2055,2065,2065,2055,1806
20230728,133500,1652190463,2065,2065,2065,2065,732
20230728,133400,1650678883,2065,2065,2065,2065,96
20230728,133300,1650480643,2065,2065,2065,2065,10
20230728,133200,1650459993,2060,2060,2060,2060,140
20230728,133100,1650171593,2060,2055,2060,2055,8319
20230728,133000,1633072993,2055,2055,2055,2055,218
20230728,132900,1632625003,2055,2055,2055,2055,15
20230728,132800,1632594178,2055,2055,2055,2055,15
20230728,132700,1632563353,2050,2055,2055,2050,577
20230728,132600,1631380118,2055,2055,2055,2055,6
20230728,132500,1631367788,2060,2060,2060,2060,2
20230728,132400,1631363668,2060,2055,2060,2055,935
20230728,132300,1629439658,2055,2055,2055,2055,37
20230728,132200,1629363623,2055,2055,2055,2055,143
20230728,132100,1629069758,2055,2055,2055,2055,50
20230728,132000,1628967008,2050,2055,2055,2050,2410
20230728,131900,1624023958,2055,2055,2055,2055,0
20230728,131800,1624023958,2055,2055,2055,2055,200
20230728,131700,1623612958,2055,2055,2055,2055,144
20230728,131600,1623317038,2050,2050,2050,2050,3156
20230728,131500,1616847238,2050,2050,2050,2050,2
20230728,131400,1616843138,2050,2050,2050,2050,0
20230728,131300,1616843138,2050,2055,2055,2050,5
20230728,131200,1616832868,2045,2055,2055,2045,2
20230728,131100,1616828768,2050,2050,2050,2050,525
20230728,131000,1615752518,2055,2055,2055,2055,3
20230728,130900,1615746353,2055,2050,2055,2050,383
20230728,130800,1614961048,2050,2050,2050,2045,12308
20230728,130700,1589786303,2050,2050,2050,2050,7837
20230728,130600,1573720453,2055,2055,2055,2055,1061
20230728,130500,1571540098,2060,2060,2060,2060,0
20230728,130400,1571540098,2060,2060,2060,2060,0
20230728,130300,1571540098,2060,2065,2080,2060,2398
20230728,130200,1566593058,2070,2060,2090,2060,21180
20230728,130100,1522554893,2060,2060,2060,2060,4852
20230728,130000,1512559773,2050,2050,2050,2050,266
20230728,125900,1512014473,2060,2060,2060,2060,0
20230728,125800,1512014473,2060,2055,2060,2050,1122
20230728,125700,1509713068,2055,2055,2055,2055,0
20230728,125600,1509713068,2055,2050,2055,2050,500
20230728,125500,1508686068,2045,2055,2055,2045,1644
20230728,125400,1505310928,2055,2060,2060,2055,502
20230728,125300,1504279313,2060,2060,2060,2050,54
20230728,125200,1504168573,2060,2060,2060,2060,155
20230728,125100,1503849273,2060,2060,2060,2050,206
20230728,125000,1503426953,2050,2055,2055,2050,71
20230728,124900,1503281153,2055,2055,2055,2055,53
20230728,124800,1503172238,2055,2045,2055,2045,60
20230728,124700,1503049438,2050,2050,2050,2050,178
20230728,124600,1502684538,2050,2050,2050,2050,6850
20230728,124500,1488642038,2055,2055,2055,2055,1010
20230728,124400,1486566488,2050,2050,2050,2050,0
20230728,124300,1486566488,2050,2050,2050,2050,500
20230728,124200,1485541488,2050,2055,2060,2050,3473
20230728,124100,1478404473,2060,2060,2060,2060,101
20230728,124000,1478196413,2060,2060,2060,2060,1
20230728,123900,1478194353,2055,2055,2055,2055,4166
20230728,123800,1469633223,2060,2060,2060,2060,50
20230728,123700,1469530223,2060,2060,2060,2060,110
20230728,123600,1469303623,2055,2060,2060,2055,1714
20230728,123500,1465772853,2060,2065,2065,2060,2299
20230728,123400,1461034913,2065,2065,2065,2065,2159
20230728,123300,1456576578,2070,2065,2070,2065,364
20230728,123200,1455824863,2065,2065,2065,2065,7845
20230728,123100,1439624938,2065,2065,2065,2065,0
20230728,123000,1439624938,2065,2060,2065,2060,779
20230728,122900,1438020178,2065,2065,2065,2065,0
20230728,122800,1438020178,2065,2065,2065,2065,0
20230728,122700,1438020178,2065,2065,2065,2065,10
20230728,122600,1437999528,2060,2060,2060,2060,0
20230728,122500,1437999528,2060,2060,2060,2060,2140
20230728,122400,1433591128,2065,2065,2065,2065,5767
20230728,122300,1421682273,2065,2065,2065,2065,1643
20230728,122200,1418289478,2065,2060,2065,2060,1010
20230728,122100,1416208828,2060,2060,2060,2060,0
20230728,122000,1416208828,2060,2055,2060,2055,841
20230728,121900,1414476868,2050,2055,2055,2050,3433
20230728,121800,1407437318,2060,2060,2060,2060,628
20230728,121700,1406143638,2060,2060,2060,2060,745
20230728,121600,1404608938,2060,2055,2060,2055,1010
20230728,121500,1402533338,2055,2055,2055,2055,1000
20230728,121400,1400478338,2055,2055,2055,2055,1000
20230728,121300,1398423338,2060,2060,2060,2060,17
20230728,121200,1398388318,2050,2060,2060,2050,17578
20230728,121100,1362316703,2065,2060,2065,2060,21
20230728,121000,1362273343,2060,2065,2065,2060,6789
20230728,120900,1348278563,2065,2065,2070,2065,7055
20230728,120800,1333700273,2060,2065,2065,2060,62
20230728,120700,1333572543,2065,2065,2065,2065,36
20230728,120600,1333498203,2070,2070,2070,2070,2000
20230728,120500,1329358203,2060,2060,2065,2060,8975
20230728,120400,1310837723,2055,2055,2055,2055,0
20230728,120300,1310837723,2055,2055,2055,2055,4183
20230728,120200,1302241658,2055,2055,2055,2055,0
20230728,120100,1302241658,2055,2065,2065,2055,3109
20230728,120000,1295839218,2065,2065,2065,2065,3010
20230728,115900,1289623568,2065,2065,2065,2065,2886
20230728,115800,1283663978,2060,2060,2060,2060,19
20230728,115700,1283624838,2060,2060,2060,2060,2000
20230728,115600,1279504838,2060,2060,2065,2060,4423
20230728,115500,1270393218,2070,2070,2070,2070,10
20230728,115400,1270372518,2070,2070,2070,2070,0
20230728,115300,1270372518,2070,2070,2070,2070,0
20230728,115200,1270372518,2070,2070,2070,2070,28
20230728,115100,1270314558,2070,2070,2070,2070,10
20230728,115000,1270293858,2060,2060,2060,2060,100
20230728,114900,1270087858,2060,2065,2070,2060,851
20230728,114800,1268334423,2065,2065,2065,2060,3821
20230728,114700,1260460383,2065,2065,2065,2065,2964
20230728,114600,1254339723,2070,2070,2070,2070,40
20230728,114500,1254256923,2070,2075,2075,2070,381
20230728,114400,1253468003,2070,2070,2070,2070,500
20230728,114300,1252433003,2070,2070,2070,2070,500
20230728,114200,1251398003,2070,2070,2070,2065,2188
20230728,114100,1246873843,2070,2070,2070,2070,3900
20230728,114000,1238800843,2075,2075,2075,2075,299
20230728,113900,1238180418,2075,2075,2075,2070,66
20230728,113800,1238043593,2075,2080,2080,2075,927
20230728,113700,1236119793,2080,2075,2080,2075,261
20230728,113600,1235578163,2075,2075,2075,2075,1000
20230728,113500,1233503163,2075,2075,2075,2075,0
20230728,113400,1233503163,2075,2075,2075,2075,2111
20230728,113300,1229122838,2075,2075,2075,2075,33
20230728,113200,1229054363,2075,2075,2075,2075,4224
20230728,113100,1220289563,2080,2080,2080,2080,910
20230728,113000,1218396763,2080,2075,2080,2075,2010
20230728,112900,1214225963,2070,2075,2075,2070,3435
20230728,112800,1207100353,2080,2080,2080,2075,120
20230728,112700,1206851253,2080,2080,2080,2080,130
20230728,112600,1206580853,2075,2080,2080,2075,7349
20230728,112500,1191326573,2080,2080,2080,2080,35
20230728,112400,1191253773,2075,2075,2080,2075,1321
20230728,112300,1188506948,2080,2080,2085,2080,1310
20230728,112200,1185780598,2075,2075,2075,2075,1153
20230728,112100,1183388123,2075,2075,2075,2075,0
20230728,112000,1183388123,2075,2075,2075,2075,1861
20230728,111900,1179526548,2075,2075,2075,2070,13
20230728,111800,1179499578,2070,2070,2070,2070,3281
20230728,111700,1172707908,2070,2070,2070,2070,2000
20230728,111600,1168567908,2070,2070,2070,2070,2203
20230728,111500,1164007698,2070,2070,2070,2065,755
20230728,111400,1162446803,2070,2070,2070,2070,29
20230728,111300,1162386773,2070,2065,2070,2065,210
20230728,111200,1161953073,2070,2070,2070,2065,7478
20230728,111100,1146495388,2065,2065,2070,2065,5980
20230728,111000,1134141913,2070,2075,2075,2070,3282
20230728,110900,1127348068,2075,2085,2090,2070,27502
20230728,110800,1070237468,2085,2090,2090,2080,19382
20230728,110700,1029822638,2090,2085,2095,2075,15322
20230728,110600,997831083,2075,2075,2090,2075,25119
20230728,110500,945520998,2075,2055,2080,2055,22189
20230728,110400,899577248,2055,2055,2055,2055,51
20230728,110300,899472443,2055,2060,2060,2050,3851
20230728,110200,891558648,2060,2060,2060,2055,35
20230728,110100,891486653,2060,2060,2060,2060,1300
20230728,110000,888808653,2055,2055,2055,2055,142
20230728,105900,888516843,2060,2060,2060,2060,21
20230728,105800,888473583,2060,2060,2060,2060,251
20230728,105700,887956523,2060,2060,2060,2060,638
20230728,105600,886642243,2060,2060,2060,2060,0
20230728,105500,886642243,2060,2060,2060,2055,386
20230728,105400,885848288,2060,2060,2060,2060,2
20230728,105300,885844168,2060,2055,2060,2055,200
20230728,105200,885432228,2060,2060,2060,2060,0
20230728,105100,885432228,2060,2050,2060,2050,172
20230728,105000,885079528,2060,2060,2060,2060,0
20230728,104900,885079528,2060,2060,2065,2060,4112
20230728,104800,876602248,2060,2060,2060,2060,50
20230728,104700,876499248,2060,2050,2060,2050,1371
20230728,104600,873688588,2050,2050,2050,2050,10
20230728,104500,873668088,2050,2055,2055,2050,600
20230728,104400,872437938,2055,2055,2060,2055,1292
20230728,104300,869778778,2055,2055,2055,2055,105
20230728,104200,869563003,2055,2055,2055,2055,460
20230728,104100,868617703,2055,2055,2055,2055,14
20230728,104000,868588933,2055,2060,2060,2055,63
20230728,103900,868459403,2060,2055,2060,2055,270
20230728,103800,867904203,2055,2055,2055,2055,62
20230728,103700,867776793,2055,2055,2055,2055,756
20230728,103600,866223213,2055,2055,2055,2055,0
20230728,103500,866223213,2055,2055,2055,2055,12
20230728,103400,866198553,2050,2055,2055,2050,3101
20230728,103300,859840193,2060,2055,2060,2055,598
20230728,103200,858608803,2055,2060,2060,2055,184
20230728,103100,858230653,2060,2060,2060,2055,308
20230728,103000,857596208,2060,2060,2065,2060,559
20230728,102900,856442168,2060,2060,2060,2060,65
20230728,102800,856308268,2060,2060,2060,2050,2359
20230728,102700,851462618,2060,2060,2060,2060,50
20230728,102600,851359618,2060,2060,2065,2060,2558
20230728,102500,846086123,2060,2065,2070,2060,5800
20230728,102400,834107398,2065,2065,2075,2065,9502
20230728,102300,814440828,2070,2050,2070,2050,8184
20230728,102200,797568278,2050,2045,2050,2045,486
20230728,102100,796572078,2050,2040,2050,2040,6197
20230728,102000,783896578,2040,2040,2040,2040,5
20230728,101900,783886378,2040,2040,2040,2040,393
20230728,101800,783084658,2035,2035,2040,2035,1693
20230728,101700,779638313,2035,2035,2040,2035,737
20230728,101600,778135928,2035,2020,2040,2020,1900
20230728,101500,774270348,2020,2025,2025,2020,1524
20230728,101400,771190248,2025,2025,2025,2025,809
20230728,101300,769552023,2035,2035,2035,2035,632
20230728,101200,768265903,2045,2030,2045,2030,6076
20230728,101100,755857968,2030,2025,2030,2025,3276
20230728,101000,749209478,2025,2020,2025,2020,2497
20230728,100900,744153233,2020,2020,2020,2015,1132
20230728,100800,741866598,2020,2025,2025,2020,849
20230728,100700,740150873,2025,2025,2025,2025,1
20230728,100600,740148848,2025,2025,2025,2025,111
20230728,100500,739924073,2025,2025,2030,2020,3251
20230728,100400,733345323,2025,2020,2025,2020,276
20230728,100300,732786538,2020,2025,2025,2020,17
20230728,100200,732752148,2025,2020,2025,2010,819
20230728,100100,731094578,2020,2020,2020,2020,500
20230728,100000,730084578,2010,2015,2020,2010,11286
20230728,095900,707349433,2015,2015,2015,2015,2019
20230728,095800,703281148,2015,2020,2020,2015,705
20230728,095700,701860548,2020,2020,2020,2020,133
20230728,095600,701591888,2015,2015,2015,2010,2649
20230728,095500,696256063,2015,2010,2015,2005,2218
20230728,095400,691791903,2015,2015,2015,2015,200
20230728,095300,691388903,2010,2005,2010,2005,1502
20230728,095200,688374893,2005,2010,2010,2005,8656
20230728,095100,671017568,2005,2010,2010,2005,514
20230728,095000,669985403,2010,2010,2010,2000,441
20230728,094900,669101088,2010,2010,2010,2000,25773
20230728,094800,617500558,2015,2015,2015,2015,34
20230728,094700,617432048,2020,2015,2020,2015,1100
20230728,094600,615215048,2015,2010,2015,2005,1010
20230728,094500,613179993,2015,2005,2015,2000,1501
20230728,094400,610160788,2000,2005,2015,2000,2917
20230728,094300,604306073,2005,2005,2010,2000,4641
20230728,094200,595001003,2010,2010,2010,2005,170
20230728,094100,594660088,2015,2015,2015,2005,12449
20230728,094000,569641548,2015,2010,2015,2010,405
20230728,093900,568827428,2015,2015,2020,2015,1732
20230728,093800,565337428,2020,2005,2020,2005,10672
20230728,093700,543882963,2005,2005,2005,2000,2047
20230728,093600,539785638,2005,2005,2005,2000,11725
20230728,093500,516334468,2005,2005,2010,2000,10049
20230728,093400,496196053,2010,2010,2010,2005,8080
20230728,093300,479993048,2010,2010,2010,2005,1779
20230728,093200,476421828,2010,2020,2020,2005,12105
20230728,093100,452138863,2015,2020,2020,2015,108
20230728,093000,451921213,2020,2010,2020,2010,1052
20230728,092900,449805403,2015,2030,2030,2010,8233
20230728,092800,433256988,2020,2015,2020,2010,1208
20230728,092700,430818743,2015,2030,2030,2005,8277
20230728,092600,414156808,2025,2020,2025,2020,2084
20230728,092500,409938073,2015,2015,2020,2015,457
20230728,092400,409017003,2020,2020,2025,2015,350
20230728,092300,408309998,2025,2020,2025,2020,58
20230728,092200,408192808,2020,2010,2020,2010,4242
20230728,092100,399634453,2010,2010,2015,1999,20247
20230728,092000,359119597,2010,2005,2010,2005,495
20230728,091900,358125192,2005,2000,2010,2000,6612
20230728,091800,344893347,2000,2010,2010,1999,8054
20230728,091700,328783485,2010,2000,2010,2000,7715
20230728,091600,313350545,2005,2010,2010,2000,6561
20230728,091500,300194185,2010,2015,2015,2010,10936
20230728,091400,278193145,2015,2000,2015,2000,4262
20230728,091300,269621300,2000,2015,2020,2000,12118
20230728,091200,245307695,2015,2010,2015,2010,2263
20230728,091100,240756000,2010,2010,2010,2010,1706
20230728,091000,237326940,2010,2005,2015,2000,3447
20230728,090900,230410050,2005,2010,2015,2005,10824
20230728,090800,208661490,2015,2035,2035,2015,21147
20230728,090700,165904840,2040,2040,2040,2030,3667
20230728,090600,158456465,2040,2040,2050,2040,180
20230728,090500,158089115,2040,2025,2040,2025,4033
20230728,090400,149913400,2025,2035,2035,2025,23251
20230728,090300,102722750,2030,2060,2060,2025,14212
20230728,090200,73743475,2050,2060,2075,2050,9066
20230728,090100,55072495,2075,2075,2075,2060,2498
20230728,090000,49895735,2085,2080,2085,2060,23948