KissMeData/025880/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190200,224416230,2545,2545,2545,2545,8630
20230728,190100,224416230,2545,2545,2545,2545,0
20230728,190000,224416230,2545,2545,2545,2545,0
20230728,185900,224416230,2545,2545,2545,2545,0
20230728,185800,224416230,2545,2545,2545,2545,0
20230728,185700,224416230,2545,2545,2545,2545,0
20230728,185600,224416230,2545,2545,2545,2545,0
20230728,185500,224416230,2545,2545,2545,2545,0
20230728,185400,224416230,2545,2545,2545,2545,0
20230728,185300,224416230,2545,2545,2545,2545,0
20230728,185200,224416230,2545,2545,2545,2545,0
20230728,185100,224416230,2545,2545,2545,2545,0
20230728,185000,224416230,2545,2545,2545,2545,0
20230728,184900,224416230,2545,2545,2545,2545,0
20230728,184800,224416230,2545,2545,2545,2545,0
20230728,184700,224416230,2545,2545,2545,2545,0
20230728,184600,224416230,2545,2545,2545,2545,0
20230728,184500,224416230,2545,2545,2545,2545,0
20230728,184400,224416230,2545,2545,2545,2545,0
20230728,184300,224416230,2545,2545,2545,2545,0
20230728,184200,224416230,2545,2545,2545,2545,0
20230728,184100,224416230,2545,2545,2545,2545,0
20230728,184000,224416230,2545,2545,2545,2545,0
20230728,183900,224416230,2545,2545,2545,2545,0
20230728,183800,224416230,2545,2545,2545,2545,0
20230728,183700,224416230,2545,2545,2545,2545,0
20230728,183600,224416230,2545,2545,2545,2545,0
20230728,183500,224416230,2545,2545,2545,2545,0
20230728,183400,224416230,2545,2545,2545,2545,0
20230728,183300,224416230,2545,2545,2545,2545,0
20230728,183200,224416230,2545,2545,2545,2545,8630
20230728,183100,224416230,2545,2545,2545,2545,0
20230728,183000,224416230,2545,2545,2545,2545,0
20230728,182900,224416230,2545,2545,2545,2545,0
20230728,182800,224416230,2545,2545,2545,2545,0
20230728,182700,224416230,2545,2545,2545,2545,0
20230728,182600,224416230,2545,2545,2545,2545,0
20230728,182500,224416230,2545,2545,2545,2545,0
20230728,182400,224416230,2545,2545,2545,2545,0
20230728,182300,224416230,2545,2545,2545,2545,0
20230728,182200,224416230,2545,2545,2545,2545,0
20230728,182100,224416230,2545,2545,2545,2545,0
20230728,182000,224416230,2545,2545,2545,2545,0
20230728,181900,224416230,2545,2545,2545,2545,0
20230728,181800,224416230,2545,2545,2545,2545,0
20230728,181700,224416230,2545,2545,2545,2545,0
20230728,181600,224416230,2545,2545,2545,2545,0
20230728,181500,224416230,2545,2545,2545,2545,0
20230728,181400,224416230,2545,2545,2545,2545,0
20230728,181300,224416230,2545,2545,2545,2545,0
20230728,181200,224416230,2545,2545,2545,2545,0
20230728,181100,224416230,2545,2545,2545,2545,0
20230728,181000,224416230,2545,2545,2545,2545,0
20230728,180900,224416230,2545,2545,2545,2545,0
20230728,180800,224416230,2545,2545,2545,2545,0
20230728,180700,224416230,2545,2545,2545,2545,0
20230728,180600,224416230,2545,2545,2545,2545,0
20230728,180500,224416230,2545,2545,2545,2545,0
20230728,180400,224416230,2545,2545,2545,2545,0
20230728,180300,224416230,2545,2545,2545,2545,0
20230728,180200,224416230,2545,2545,2545,2545,8630
20230728,180100,224416230,2545,2545,2545,2545,0
20230728,180000,224416230,2545,2545,2545,2545,0
20230728,175900,224416230,2545,2545,2545,2545,0
20230728,175800,224416230,2545,2545,2545,2545,0
20230728,175700,224416230,2545,2545,2545,2545,0
20230728,175600,224416230,2545,2545,2545,2545,0
20230728,175500,224416230,2545,2545,2545,2545,0
20230728,175400,224416230,2545,2545,2545,2545,0
20230728,175300,224416230,2545,2545,2545,2545,0
20230728,175200,224416230,2545,2545,2545,2545,0
20230728,175100,224416230,2545,2545,2545,2545,0
20230728,175000,224416230,2545,2545,2545,2545,0
20230728,174900,224416230,2545,2545,2545,2545,0
20230728,174800,224416230,2545,2545,2545,2545,0
20230728,174700,224416230,2545,2545,2545,2545,0
20230728,174600,224416230,2545,2545,2545,2545,0
20230728,174500,224416230,2545,2545,2545,2545,0
20230728,174400,224416230,2545,2545,2545,2545,0
20230728,174300,224416230,2545,2545,2545,2545,0
20230728,174200,224416230,2545,2545,2545,2545,0
20230728,174100,224416230,2545,2545,2545,2545,0
20230728,174000,224416230,2545,2545,2545,2545,0
20230728,173900,224416230,2545,2545,2545,2545,0
20230728,173800,224416230,2545,2545,2545,2545,0
20230728,173700,224416230,2545,2545,2545,2545,0
20230728,173600,224416230,2545,2545,2545,2545,0
20230728,173500,224416230,2545,2545,2545,2545,0
20230728,173400,224416230,2545,2545,2545,2545,0
20230728,173300,224416230,2545,2545,2545,2545,0
20230728,173200,224416230,2545,2545,2545,2545,8630
20230728,173100,224416230,2545,2545,2545,2545,0
20230728,173000,224416230,2545,2545,2545,2545,0
20230728,172900,224416230,2545,2545,2545,2545,0
20230728,172800,224416230,2545,2545,2545,2545,0
20230728,172700,224416230,2545,2545,2545,2545,0
20230728,172600,224416230,2545,2545,2545,2545,0
20230728,172500,224416230,2545,2545,2545,2545,0
20230728,172400,224416230,2545,2545,2545,2545,0
20230728,172300,224416230,2545,2545,2545,2545,0
20230728,172200,224416230,2545,2545,2545,2545,0
20230728,172100,224416230,2545,2545,2545,2545,0
20230728,172000,224416230,2545,2545,2545,2545,0
20230728,171900,224416230,2545,2545,2545,2545,0
20230728,171800,224416230,2545,2545,2545,2545,0
20230728,171700,224416230,2545,2545,2545,2545,0
20230728,171600,224416230,2545,2545,2545,2545,0
20230728,171500,224416230,2545,2545,2545,2545,0
20230728,171400,224416230,2545,2545,2545,2545,0
20230728,171300,224416230,2545,2545,2545,2545,0
20230728,171200,224416230,2545,2545,2545,2545,0
20230728,171100,224416230,2545,2545,2545,2545,0
20230728,171000,224416230,2545,2545,2545,2545,0
20230728,170900,224416230,2545,2545,2545,2545,0
20230728,170800,224416230,2545,2545,2545,2545,0
20230728,170700,224416230,2545,2545,2545,2545,0
20230728,170600,224416230,2545,2545,2545,2545,0
20230728,170500,224416230,2545,2545,2545,2545,0
20230728,170400,224416230,2545,2545,2545,2545,0
20230728,170300,224416230,2545,2545,2545,2545,0
20230728,170200,224416230,2545,2545,2545,2545,8630
20230728,170100,224416230,2545,2545,2545,2545,0
20230728,170000,224416230,2545,2545,2545,2545,0
20230728,165900,224416230,2545,2545,2545,2545,0
20230728,165800,224416230,2545,2545,2545,2545,0
20230728,165700,224416230,2545,2545,2545,2545,0
20230728,165600,224416230,2545,2545,2545,2545,0
20230728,165500,224416230,2545,2545,2545,2545,0
20230728,165400,224416230,2545,2545,2545,2545,0
20230728,165300,224416230,2545,2545,2545,2545,0
20230728,165200,224416230,2545,2545,2545,2545,0
20230728,165100,224416230,2545,2545,2545,2545,0
20230728,165000,224416230,2545,2545,2545,2545,0
20230728,164900,224416230,2545,2545,2545,2545,0
20230728,164800,224416230,2545,2545,2545,2545,0
20230728,164700,224416230,2545,2545,2545,2545,0
20230728,164600,224416230,2545,2545,2545,2545,0
20230728,164500,224416230,2545,2545,2545,2545,0
20230728,164400,224416230,2545,2545,2545,2545,0
20230728,164300,224416230,2545,2545,2545,2545,0
20230728,164200,224416230,2545,2545,2545,2545,0
20230728,164100,224416230,2545,2545,2545,2545,0
20230728,164000,224416230,2545,2545,2545,2545,0
20230728,163900,224416230,2545,2545,2545,2545,0
20230728,163800,224416230,2545,2545,2545,2545,0
20230728,163700,224416230,2545,2545,2545,2545,0
20230728,163600,224416230,2545,2545,2545,2545,0
20230728,163500,224416230,2545,2545,2545,2545,0
20230728,163400,224416230,2545,2545,2545,2545,0
20230728,163300,224416230,2545,2545,2545,2545,0
20230728,163200,224416230,2545,2545,2545,2545,8630
20230728,163100,224416230,2545,2545,2545,2545,0
20230728,163000,224416230,2545,2545,2545,2545,0
20230728,162900,224416230,2545,2545,2545,2545,0
20230728,162800,224416230,2545,2545,2545,2545,0
20230728,162700,224416230,2545,2545,2545,2545,0
20230728,162600,224416230,2545,2545,2545,2545,0
20230728,162500,224416230,2545,2545,2545,2545,0
20230728,162400,224416230,2545,2545,2545,2545,0
20230728,162300,224416230,2545,2545,2545,2545,0
20230728,162200,224416230,2545,2545,2545,2545,0
20230728,162100,224416230,2545,2545,2545,2545,0
20230728,162000,224416230,2545,2545,2545,2545,0
20230728,161900,224416230,2545,2545,2545,2545,0
20230728,161800,224416230,2545,2545,2545,2545,0
20230728,161700,224416230,2545,2545,2545,2545,0
20230728,161600,224416230,2545,2545,2545,2545,0
20230728,161500,224416230,2545,2545,2545,2545,0
20230728,161400,224416230,2545,2545,2545,2545,0
20230728,161300,224416230,2545,2545,2545,2545,0
20230728,161200,224416230,2545,2545,2545,2545,0
20230728,161100,224416230,2545,2545,2545,2545,0
20230728,161000,224416230,2545,2545,2545,2545,0
20230728,160900,224416230,2545,2545,2545,2545,0
20230728,160800,224416230,2545,2545,2545,2545,0
20230728,160700,224416230,2545,2545,2545,2545,0
20230728,160600,224416230,2545,2545,2545,2545,0
20230728,160500,224416230,2545,2545,2545,2545,0
20230728,160400,224416230,2545,2545,2545,2545,0
20230728,160300,224416230,2545,2545,2545,2545,0
20230728,160200,224416230,2545,2545,2545,2545,8630
20230728,160100,224416230,2545,2545,2545,2545,0
20230728,160000,224416230,2545,2545,2545,2545,0
20230728,155900,224416230,2545,2545,2545,2545,0
20230728,155800,224416230,2545,2545,2545,2545,0
20230728,155700,224416230,2545,2545,2545,2545,0
20230728,155600,224416230,2545,2545,2545,2545,0
20230728,155500,224416230,2545,2545,2545,2545,0
20230728,155400,224416230,2545,2545,2545,2545,0
20230728,155300,224416230,2545,2545,2545,2545,0
20230728,155200,224416230,2545,2545,2545,2545,0
20230728,155100,224416230,2545,2545,2545,2545,0
20230728,155000,224416230,2545,2545,2545,2545,0
20230728,154900,224416230,2545,2545,2545,2545,0
20230728,154800,224416230,2545,2545,2545,2545,0
20230728,154700,224416230,2545,2545,2545,2545,0
20230728,154600,224416230,2545,2545,2545,2545,0
20230728,154500,224416230,2545,2545,2545,2545,0
20230728,154400,224416230,2545,2545,2545,2545,0
20230728,154300,224416230,2545,2545,2545,2545,0
20230728,154200,224416230,2545,2545,2545,2545,0
20230728,154100,224416230,2545,2545,2545,2545,0
20230728,154000,224416230,2545,2545,2545,2545,0
20230728,153900,224416230,2545,2545,2545,2545,0
20230728,153800,224416230,2545,2545,2545,2545,0
20230728,153700,224416230,2545,2545,2545,2545,0
20230728,153600,224416230,2545,2545,2545,2545,0
20230728,153500,224416230,2545,2545,2545,2545,0
20230728,153400,224416230,2545,2545,2545,2545,0
20230728,153300,224416230,2545,2545,2545,2545,0
20230728,153200,224416230,2545,2545,2545,2545,8630
20230728,153100,224416230,2545,2545,2545,2545,0
20230728,153000,224416230,2545,2545,2545,2545,8630
20230728,152900,202452880,2565,2565,2565,2565,0
20230728,152800,202452880,2565,2565,2565,2565,0
20230728,152700,202452880,2565,2565,2565,2565,0
20230728,152600,202452880,2565,2565,2565,2565,0
20230728,152500,202452880,2565,2565,2565,2565,0
20230728,152400,202452880,2565,2565,2565,2565,0
20230728,152300,202452880,2565,2565,2565,2565,0
20230728,152200,202452880,2565,2565,2565,2565,0
20230728,152100,202452880,2565,2565,2565,2565,0
20230728,152000,202452880,2565,2565,2565,2565,0
20230728,151900,202452880,2565,2565,2565,2565,232
20230728,151800,201857800,2575,2575,2575,2575,20
20230728,151700,201806300,2575,2575,2575,2575,10
20230728,151600,201780550,2575,2575,2575,2575,100
20230728,151500,201523050,2575,2575,2575,2575,3
20230728,151400,201515325,2575,2575,2575,2575,0
20230728,151300,201515325,2575,2575,2575,2575,0
20230728,151200,201515325,2575,2575,2575,2575,0
20230728,151100,201515325,2575,2575,2575,2575,0
20230728,151000,201515325,2575,2575,2575,2575,0
20230728,150900,201515325,2575,2575,2575,2575,0
20230728,150800,201515325,2575,2575,2575,2575,0
20230728,150700,201515325,2575,2575,2575,2575,654
20230728,150600,199831275,2570,2570,2570,2570,1
20230728,150500,199828705,2570,2570,2570,2570,0
20230728,150400,199828705,2570,2570,2570,2570,0
20230728,150300,199828705,2570,2570,2570,2570,0
20230728,150200,199828705,2570,2570,2570,2570,0
20230728,150100,199828705,2570,2570,2570,2570,86
20230728,150000,199607685,2565,2565,2565,2565,0
20230728,145900,199607685,2565,2565,2565,2565,0
20230728,145800,199607685,2565,2565,2565,2565,0
20230728,145700,199607685,2565,2565,2565,2565,0
20230728,145600,199607685,2565,2565,2565,2565,0
20230728,145500,199607685,2565,2565,2565,2565,7
20230728,145400,199589730,2570,2570,2570,2570,101
20230728,145300,199330160,2570,2570,2570,2570,0
20230728,145200,199330160,2570,2570,2570,2570,1
20230728,145100,199327590,2570,2570,2570,2570,0
20230728,145000,199327590,2570,2570,2570,2570,0
20230728,144900,199327590,2570,2570,2570,2570,150
20230728,144800,198942090,2570,2570,2570,2570,0
20230728,144700,198942090,2570,2570,2570,2570,33
20230728,144600,198857280,2570,2570,2570,2570,0
20230728,144500,198857280,2570,2570,2570,2570,1800
20230728,144400,194231280,2570,2570,2570,2570,0
20230728,144300,194231280,2570,2570,2570,2570,350
20230728,144200,193331780,2570,2570,2570,2570,2
20230728,144100,193326640,2555,2555,2555,2555,0
20230728,144000,193326640,2555,2555,2555,2555,0
20230728,143900,193326640,2555,2560,2560,2555,50
20230728,143800,193198780,2570,2570,2570,2570,8
20230728,143700,193178220,2570,2570,2570,2570,0
20230728,143600,193178220,2570,2570,2570,2570,0
20230728,143500,193178220,2570,2570,2570,2570,0
20230728,143400,193178220,2570,2570,2570,2570,0
20230728,143300,193178220,2570,2570,2570,2570,1200
20230728,143200,190094220,2565,2565,2565,2565,30
20230728,143100,190017270,2565,2565,2565,2565,14
20230728,143000,189981360,2565,2565,2565,2565,0
20230728,142900,189981360,2565,2565,2565,2565,111
20230728,142800,189696645,2565,2565,2565,2565,0
20230728,142700,189696645,2565,2565,2565,2565,20
20230728,142600,189645345,2565,2565,2565,2565,0
20230728,142500,189645345,2565,2565,2565,2565,0
20230728,142400,189645345,2565,2565,2565,2565,400
20230728,142300,188619345,2565,2560,2565,2560,82
20230728,142200,188409215,2560,2560,2560,2560,0
20230728,142100,188409215,2560,2560,2560,2560,0
20230728,142000,188409215,2560,2560,2560,2560,0
20230728,141900,188409215,2560,2560,2560,2560,0
20230728,141800,188409215,2560,2560,2560,2560,0
20230728,141700,188409215,2560,2560,2560,2560,53
20230728,141600,188273535,2565,2565,2565,2565,0
20230728,141500,188273535,2565,2565,2565,2565,0
20230728,141400,188273535,2565,2565,2565,2565,2014
20230728,141300,183107625,2560,2560,2560,2560,0
20230728,141200,183107625,2560,2560,2560,2560,0
20230728,141100,183107625,2560,2560,2560,2560,105
20230728,141000,182838825,2555,2555,2555,2555,0
20230728,140900,182838825,2555,2555,2555,2555,0
20230728,140800,182838825,2555,2555,2555,2555,0
20230728,140700,182838825,2555,2555,2555,2555,13
20230728,140600,182805610,2555,2555,2555,2555,0
20230728,140500,182805610,2555,2555,2555,2555,10
20230728,140400,182780060,2555,2555,2555,2555,0
20230728,140300,182780060,2555,2555,2555,2555,0
20230728,140200,182780060,2555,2555,2555,2555,0
20230728,140100,182780060,2555,2555,2555,2555,0
20230728,140000,182780060,2555,2555,2555,2555,0
20230728,135900,182780060,2555,2555,2555,2555,0
20230728,135800,182780060,2555,2555,2555,2555,0
20230728,135700,182780060,2555,2555,2555,2555,0
20230728,135600,182780060,2555,2555,2555,2555,0
20230728,135500,182780060,2555,2555,2555,2555,0
20230728,135400,182780060,2555,2555,2555,2555,0
20230728,135300,182780060,2555,2555,2555,2555,0
20230728,135200,182780060,2555,2555,2555,2555,0
20230728,135100,182780060,2555,2555,2555,2555,0
20230728,135000,182780060,2555,2555,2555,2555,800
20230728,134900,180736060,2555,2555,2555,2555,0
20230728,134800,180736060,2555,2555,2555,2555,0
20230728,134700,180736060,2555,2555,2555,2555,0
20230728,134600,180736060,2555,2555,2555,2555,0
20230728,134500,180736060,2555,2555,2555,2555,0
20230728,134400,180736060,2555,2555,2555,2555,0
20230728,134300,180736060,2555,2555,2555,2555,816
20230728,134200,178651180,2555,2555,2555,2555,2509
20230728,134100,172240685,2555,2555,2555,2555,0
20230728,134000,172240685,2555,2555,2555,2555,0
20230728,133900,172240685,2555,2555,2555,2555,0
20230728,133800,172240685,2555,2555,2555,2555,0
20230728,133700,172240685,2555,2555,2555,2555,0
20230728,133600,172240685,2555,2555,2555,2555,1602
20230728,133500,168147575,2555,2555,2555,2555,910
20230728,133400,165822525,2560,2560,2560,2560,162
20230728,133300,165407805,2560,2560,2560,2560,1660
20230728,133200,161158205,2560,2560,2560,2560,0
20230728,133100,161158205,2560,2560,2560,2560,745
20230728,133000,159251005,2555,2555,2555,2555,736
20230728,132900,157370525,2560,2560,2560,2560,1
20230728,132800,157367965,2555,2555,2555,2555,44
20230728,132700,157255545,2560,2560,2560,2560,1
20230728,132600,157252985,2565,2565,2565,2565,0
20230728,132500,157252985,2565,2565,2565,2565,0
20230728,132400,157252985,2565,2565,2565,2565,0
20230728,132300,157252985,2565,2565,2565,2565,0
20230728,132200,157252985,2565,2565,2565,2565,0
20230728,132100,157252985,2565,2565,2565,2565,0
20230728,132000,157252985,2565,2565,2565,2565,2
20230728,131900,157247855,2565,2565,2565,2565,0
20230728,131800,157247855,2565,2565,2565,2565,0
20230728,131700,157247855,2565,2565,2565,2565,0
20230728,131600,157247855,2565,2560,2565,2555,75
20230728,131500,157055695,2565,2565,2565,2565,0
20230728,131400,157055695,2565,2565,2565,2565,500
20230728,131300,155773195,2565,2565,2565,2565,0
20230728,131200,155773195,2565,2565,2565,2565,0
20230728,131100,155773195,2565,2565,2565,2565,500
20230728,131000,154490695,2565,2565,2565,2565,1
20230728,130900,154488130,2565,2565,2565,2565,10
20230728,130800,154462480,2565,2565,2565,2565,0
20230728,130700,154462480,2565,2565,2565,2565,0
20230728,130600,154462480,2565,2565,2565,2565,0
20230728,130500,154462480,2565,2565,2565,2565,0
20230728,130400,154462480,2565,2565,2565,2565,18
20230728,130300,154416310,2550,2555,2555,2550,187
20230728,130200,153938530,2555,2555,2555,2555,0
20230728,130100,153938530,2555,2555,2555,2555,644
20230728,130000,152293110,2555,2555,2555,2555,0
20230728,125900,152293110,2555,2555,2565,2555,302
20230728,125800,151521490,2555,2555,2555,2555,16
20230728,125700,151480610,2565,2565,2565,2565,2
20230728,125600,151475480,2555,2555,2555,2555,0
20230728,125500,151475480,2555,2555,2555,2555,50
20230728,125400,151347730,2555,2560,2560,2555,547
20230728,125300,149948595,2565,2565,2565,2560,51
20230728,125200,149817785,2565,2565,2565,2565,0
20230728,125100,149817785,2565,2565,2565,2565,20
20230728,125000,149766485,2565,2565,2565,2565,0
20230728,124900,149766485,2565,2565,2565,2565,1
20230728,124800,149763920,2565,2565,2565,2565,362
20230728,124700,148835390,2575,2575,2575,2575,0
20230728,124600,148835390,2575,2575,2575,2575,50
20230728,124500,148706640,2575,2575,2575,2575,100
20230728,124400,148449140,2580,2580,2580,2580,0
20230728,124300,148449140,2580,2580,2580,2580,46
20230728,124200,148330460,2580,2580,2580,2580,0
20230728,124100,148330460,2580,2580,2580,2580,0
20230728,124000,148330460,2580,2580,2580,2580,0
20230728,123900,148330460,2580,2575,2580,2575,123
20230728,123800,148013730,2575,2575,2575,2575,50
20230728,123700,147884980,2575,2575,2575,2575,0
20230728,123600,147884980,2575,2570,2575,2570,129
20230728,123500,147552865,2570,2570,2570,2570,178
20230728,123400,147095405,2570,2570,2570,2570,0
20230728,123300,147095405,2570,2570,2570,2570,58
20230728,123200,146946345,2570,2570,2570,2570,0
20230728,123100,146946345,2570,2570,2570,2570,602
20230728,123000,145399205,2575,2575,2575,2575,0
20230728,122900,145399205,2575,2575,2575,2575,0
20230728,122800,145399205,2575,2575,2575,2575,0
20230728,122700,145399205,2575,2575,2575,2575,14
20230728,122600,145363155,2580,2580,2580,2580,0
20230728,122500,145363155,2580,2580,2580,2580,0
20230728,122400,145363155,2580,2575,2580,2570,1193
20230728,122300,142296900,2570,2570,2570,2570,2964
20230728,122200,134679420,2575,2575,2575,2575,0
20230728,122100,134679420,2575,2575,2575,2565,502
20230728,122000,133386780,2575,2575,2575,2575,0
20230728,121900,133386780,2575,2575,2575,2575,3
20230728,121800,133379055,2575,2570,2575,2570,123
20230728,121700,133062940,2575,2575,2575,2575,0
20230728,121600,133062940,2575,2575,2575,2575,2
20230728,121500,133057790,2575,2575,2575,2575,3
20230728,121400,133050065,2575,2575,2575,2575,0
20230728,121300,133050065,2575,2575,2575,2575,0
20230728,121200,133050065,2575,2575,2575,2575,0
20230728,121100,133050065,2575,2575,2575,2575,3
20230728,121000,133042340,2575,2575,2575,2575,54
20230728,120900,132903290,2580,2580,2580,2580,0
20230728,120800,132903290,2580,2580,2580,2580,1
20230728,120700,132900710,2580,2580,2580,2580,0
20230728,120600,132900710,2580,2580,2580,2580,1
20230728,120500,132898130,2575,2580,2580,2575,54
20230728,120400,132759075,2575,2575,2575,2575,167
20230728,120300,132329050,2575,2575,2575,2575,1
20230728,120200,132326475,2575,2575,2580,2575,156
20230728,120100,131924770,2580,2580,2580,2580,62
20230728,120000,131764810,2580,2575,2580,2575,1171
20230728,115900,128749210,2575,2575,2575,2575,0
20230728,115800,128749210,2575,2575,2575,2575,130
20230728,115700,128414460,2575,2575,2575,2575,0
20230728,115600,128414460,2575,2565,2575,2565,82
20230728,115500,128204120,2565,2565,2565,2565,0
20230728,115400,128204120,2565,2575,2575,2565,546
20230728,115300,126802630,2575,2575,2575,2575,0
20230728,115200,126802630,2575,2575,2575,2575,500
20230728,115100,125515130,2575,2575,2575,2575,0
20230728,115000,125515130,2575,2575,2575,2575,0
20230728,114900,125515130,2575,2575,2575,2575,1
20230728,114800,125512555,2570,2570,2570,2570,547
20230728,114700,124106765,2570,2570,2570,2570,1
20230728,114600,124104195,2570,2570,2570,2570,3
20230728,114500,124096485,2570,2570,2570,2570,0
20230728,114400,124096485,2570,2570,2570,2570,0
20230728,114300,124096485,2570,2570,2570,2570,51
20230728,114200,123965415,2575,2575,2575,2575,0
20230728,114100,123965415,2575,2575,2575,2575,0
20230728,114000,123965415,2575,2570,2575,2570,7
20230728,113900,123947420,2575,2565,2575,2565,3406
20230728,113800,115194270,2570,2570,2570,2570,1602
20230728,113700,111077130,2570,2570,2570,2570,0
20230728,113600,111077130,2570,2570,2570,2570,1
20230728,113500,111074560,2570,2570,2570,2570,1
20230728,113400,111071990,2570,2570,2570,2570,0
20230728,113300,111071990,2570,2570,2570,2570,0
20230728,113200,111071990,2570,2570,2570,2570,194
20230728,113100,110573410,2570,2570,2570,2570,0
20230728,113000,110573410,2570,2570,2570,2570,194
20230728,112900,110074830,2570,2570,2570,2570,0
20230728,112800,110074830,2570,2570,2570,2570,0
20230728,112700,110074830,2570,2570,2570,2570,0
20230728,112600,110074830,2570,2570,2570,2570,0
20230728,112500,110074830,2570,2570,2570,2570,0
20230728,112400,110074830,2570,2570,2570,2570,0
20230728,112300,110074830,2570,2570,2570,2570,1
20230728,112200,110072260,2555,2570,2570,2555,600
20230728,112100,108531760,2570,2565,2570,2565,195
20230728,112000,108030670,2560,2560,2560,2560,25
20230728,111900,107966670,2555,2555,2555,2555,0
20230728,111800,107966670,2555,2555,2555,2555,10
20230728,111700,107941120,2555,2555,2555,2555,200
20230728,111600,107430120,2555,2555,2555,2555,197
20230728,111500,106926785,2560,2560,2560,2560,0
20230728,111400,106926785,2560,2560,2560,2560,82
20230728,111300,106716865,2560,2560,2560,2560,53
20230728,111200,106581185,2565,2565,2565,2565,0
20230728,111100,106581185,2565,2565,2565,2565,0
20230728,111000,106581185,2565,2565,2565,2565,0
20230728,110900,106581185,2565,2565,2565,2565,0
20230728,110800,106581185,2565,2565,2565,2565,0
20230728,110700,106581185,2565,2565,2565,2565,0
20230728,110600,106581185,2565,2565,2565,2565,0
20230728,110500,106581185,2565,2565,2565,2565,2
20230728,110400,106576055,2565,2565,2565,2565,0
20230728,110300,106576055,2565,2565,2565,2565,0
20230728,110200,106576055,2565,2565,2565,2565,0
20230728,110100,106576055,2565,2565,2565,2565,0
20230728,110000,106576055,2565,2565,2565,2565,0
20230728,105900,106576055,2565,2565,2565,2565,0
20230728,105800,106576055,2565,2565,2565,2565,0
20230728,105700,106576055,2565,2565,2565,2565,0
20230728,105600,106576055,2565,2565,2565,2565,2
20230728,105500,106570925,2565,2565,2565,2565,0
20230728,105400,106570925,2565,2565,2565,2565,0
20230728,105300,106570925,2565,2565,2565,2565,0
20230728,105200,106570925,2565,2565,2565,2565,0
20230728,105100,106570925,2565,2565,2565,2565,6
20230728,105000,106555535,2565,2565,2565,2565,0
20230728,104900,106555535,2565,2565,2565,2565,35
20230728,104800,106465760,2565,2565,2565,2565,100
20230728,104700,106209260,2570,2570,2570,2570,7
20230728,104600,106191270,2570,2570,2570,2570,32
20230728,104500,106109030,2565,2565,2565,2565,11
20230728,104400,106080815,2570,2570,2570,2570,50
20230728,104300,105952315,2570,2570,2570,2570,0
20230728,104200,105952315,2570,2570,2570,2570,0
20230728,104100,105952315,2570,2570,2570,2570,0
20230728,104000,105952315,2570,2570,2570,2570,0
20230728,103900,105952315,2570,2570,2570,2570,1
20230728,103800,105949745,2570,2570,2570,2570,662
20230728,103700,104248405,2570,2570,2570,2570,0
20230728,103600,104248405,2570,2570,2570,2570,222
20230728,103500,103677865,2570,2570,2570,2570,0
20230728,103400,103677865,2570,2565,2570,2565,35
20230728,103300,103587950,2570,2570,2570,2570,0
20230728,103200,103587950,2570,2570,2570,2570,0
20230728,103100,103587950,2570,2570,2570,2570,0
20230728,103000,103587950,2570,2570,2570,2570,0
20230728,102900,103587950,2570,2565,2570,2565,97
20230728,102800,103338960,2560,2560,2560,2560,0
20230728,102700,103338960,2560,2560,2560,2560,900
20230728,102600,101034960,2565,2565,2565,2565,2
20230728,102500,101029830,2565,2565,2565,2565,35
20230728,102400,100940055,2565,2565,2565,2565,0
20230728,102300,100940055,2565,2565,2565,2565,118
20230728,102200,100637385,2570,2565,2570,2565,702
20230728,102100,98835255,2550,2550,2550,2550,200
20230728,102000,98325255,2545,2545,2545,2545,6
20230728,101900,98309985,2545,2545,2545,2545,0
20230728,101800,98309985,2545,2545,2545,2545,0
20230728,101700,98309985,2545,2555,2575,2545,384
20230728,101600,97327750,2550,2545,2550,2545,1064
20230728,101500,94614600,2550,2545,2550,2545,8986
20230728,101400,71703530,2535,2535,2535,2535,0
20230728,101300,71703530,2535,2540,2540,2535,1003
20230728,101200,69155960,2535,2535,2535,2535,0
20230728,101100,69155960,2535,2535,2535,2535,0
20230728,101000,69155960,2535,2535,2535,2535,500
20230728,100900,67888460,2540,2540,2540,2540,6
20230728,100800,67873220,2535,2535,2535,2535,1246
20230728,100700,64714610,2530,2530,2530,2530,0
20230728,100600,64714610,2530,2530,2530,2530,10
20230728,100500,64689310,2530,2530,2530,2530,0
20230728,100400,64689310,2530,2530,2530,2530,0
20230728,100300,64689310,2530,2535,2535,2530,65
20230728,100200,64524585,2535,2535,2535,2535,0
20230728,100100,64524585,2535,2535,2535,2535,197
20230728,100000,64025190,2535,2535,2535,2535,6
20230728,095900,64009980,2530,2530,2530,2530,34
20230728,095800,63923960,2530,2530,2530,2530,80
20230728,095700,63721560,2530,2530,2530,2530,20
20230728,095600,63670960,2530,2530,2530,2530,26
20230728,095500,63605180,2530,2530,2530,2530,0
20230728,095400,63605180,2530,2530,2530,2530,0
20230728,095300,63605180,2530,2530,2530,2530,0
20230728,095200,63605180,2530,2530,2530,2530,0
20230728,095100,63605180,2530,2530,2530,2530,500
20230728,095000,62340180,2535,2535,2535,2535,0
20230728,094900,62340180,2535,2535,2535,2535,1295
20230728,094800,59057355,2530,2530,2530,2530,3111
20230728,094700,51186525,2525,2525,2525,2525,0
20230728,094600,51186525,2525,2525,2525,2525,10
20230728,094500,51161275,2525,2525,2525,2525,0
20230728,094400,51161275,2525,2525,2525,2525,205
20230728,094300,50643650,2525,2525,2525,2525,145
20230728,094200,50277525,2530,2530,2530,2530,0
20230728,094100,50277525,2530,2530,2530,2530,12
20230728,094000,50247165,2530,2530,2530,2530,1
20230728,093900,50244635,2530,2530,2530,2530,39
20230728,093800,50145965,2530,2530,2530,2530,0
20230728,093700,50145965,2530,2530,2530,2530,0
20230728,093600,50145965,2530,2530,2530,2530,5
20230728,093500,50133315,2530,2525,2530,2525,24
20230728,093400,50072710,2525,2525,2525,2525,0
20230728,093300,50072710,2525,2525,2525,2525,1248
20230728,093200,46921510,2530,2530,2530,2530,0
20230728,093100,46921510,2530,2530,2530,2530,0
20230728,093000,46921510,2530,2530,2530,2530,395
20230728,092900,45922160,2530,2530,2530,2530,1
20230728,092800,45919630,2510,2510,2510,2510,500
20230728,092700,44664630,2510,2510,2510,2510,267
20230728,092600,43994460,2510,2510,2510,2510,0
20230728,092500,43994460,2510,2510,2510,2510,0
20230728,092400,43994460,2510,2510,2510,2510,0
20230728,092300,43994460,2510,2510,2510,2510,0
20230728,092200,43994460,2510,2510,2510,2510,0
20230728,092100,43994460,2510,2510,2510,2510,0
20230728,092000,43994460,2510,2510,2510,2510,0
20230728,091900,43994460,2510,2510,2510,2510,0
20230728,091800,43994460,2510,2510,2510,2510,0
20230728,091700,43994460,2510,2525,2525,2510,7500
20230728,091600,25105600,2530,2530,2530,2530,902
20230728,091500,22823540,2525,2525,2525,2525,340
20230728,091400,21965040,2520,2520,2520,2520,325
20230728,091300,21146040,2525,2525,2525,2525,200
20230728,091200,20641040,2525,2525,2525,2525,1506
20230728,091100,16838390,2525,2525,2525,2525,0
20230728,091000,16838390,2525,2525,2525,2525,17
20230728,090900,16795465,2525,2515,2525,2515,40
20230728,090800,16694475,2525,2525,2525,2525,0
20230728,090700,16694475,2525,2525,2525,2525,0
20230728,090600,16694475,2525,2525,2525,2525,3
20230728,090500,16686900,2530,2515,2530,2515,194
20230728,090400,16198705,2515,2515,2515,2515,0
20230728,090300,16198705,2515,2515,2515,2515,496
20230728,090200,14951265,2510,2525,2525,2510,282
20230728,090100,14242910,2535,2510,2535,2510,112
20230728,090000,13959215,2535,2510,2535,2495,5543