KissMeData/078020/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193400,265971785,3935,3935,3935,3935,2112
20230728,193300,265971785,3935,3935,3935,3935,0
20230728,193200,265971785,3935,3935,3935,3935,0
20230728,193100,265971785,3935,3935,3935,3935,0
20230728,193000,265971785,3935,3935,3935,3935,0
20230728,192900,265971785,3935,3935,3935,3935,0
20230728,192800,265971785,3935,3935,3935,3935,0
20230728,192700,265971785,3935,3935,3935,3935,0
20230728,192600,265971785,3935,3935,3935,3935,0
20230728,192500,265971785,3935,3935,3935,3935,0
20230728,192400,265971785,3935,3935,3935,3935,0
20230728,192300,265971785,3935,3935,3935,3935,0
20230728,192200,265971785,3935,3935,3935,3935,0
20230728,192100,265971785,3935,3935,3935,3935,0
20230728,192000,265971785,3935,3935,3935,3935,0
20230728,191900,265971785,3935,3935,3935,3935,0
20230728,191800,265971785,3935,3935,3935,3935,0
20230728,191700,265971785,3935,3935,3935,3935,0
20230728,191600,265971785,3935,3935,3935,3935,0
20230728,191500,265971785,3935,3935,3935,3935,0
20230728,191400,265971785,3935,3935,3935,3935,0
20230728,191300,265971785,3935,3935,3935,3935,0
20230728,191200,265971785,3935,3935,3935,3935,0
20230728,191100,265971785,3935,3935,3935,3935,0
20230728,191000,265971785,3935,3935,3935,3935,0
20230728,190900,265971785,3935,3935,3935,3935,0
20230728,190800,265971785,3935,3935,3935,3935,0
20230728,190700,265971785,3935,3935,3935,3935,0
20230728,190600,265971785,3935,3935,3935,3935,0
20230728,190500,265971785,3935,3935,3935,3935,0
20230728,190400,265971785,3935,3935,3935,3935,2112
20230728,190300,265971785,3935,3935,3935,3935,0
20230728,190200,265971785,3935,3935,3935,3935,0
20230728,190100,265971785,3935,3935,3935,3935,0
20230728,190000,265971785,3935,3935,3935,3935,0
20230728,185900,265971785,3935,3935,3935,3935,0
20230728,185800,265971785,3935,3935,3935,3935,0
20230728,185700,265971785,3935,3935,3935,3935,0
20230728,185600,265971785,3935,3935,3935,3935,0
20230728,185500,265971785,3935,3935,3935,3935,0
20230728,185400,265971785,3935,3935,3935,3935,0
20230728,185300,265971785,3935,3935,3935,3935,0
20230728,185200,265971785,3935,3935,3935,3935,0
20230728,185100,265971785,3935,3935,3935,3935,0
20230728,185000,265971785,3935,3935,3935,3935,0
20230728,184900,265971785,3935,3935,3935,3935,0
20230728,184800,265971785,3935,3935,3935,3935,0
20230728,184700,265971785,3935,3935,3935,3935,0
20230728,184600,265971785,3935,3935,3935,3935,0
20230728,184500,265971785,3935,3935,3935,3935,0
20230728,184400,265971785,3935,3935,3935,3935,0
20230728,184300,265971785,3935,3935,3935,3935,0
20230728,184200,265971785,3935,3935,3935,3935,0
20230728,184100,265971785,3935,3935,3935,3935,0
20230728,184000,265971785,3935,3935,3935,3935,0
20230728,183900,265971785,3935,3935,3935,3935,0
20230728,183800,265971785,3935,3935,3935,3935,0
20230728,183700,265971785,3935,3935,3935,3935,0
20230728,183600,265971785,3935,3935,3935,3935,0
20230728,183500,265971785,3935,3935,3935,3935,0
20230728,183400,265971785,3935,3935,3935,3935,2112
20230728,183300,265971785,3935,3935,3935,3935,0
20230728,183200,265971785,3935,3935,3935,3935,0
20230728,183100,265971785,3935,3935,3935,3935,0
20230728,183000,265971785,3935,3935,3935,3935,0
20230728,182900,265971785,3935,3935,3935,3935,0
20230728,182800,265971785,3935,3935,3935,3935,0
20230728,182700,265971785,3935,3935,3935,3935,0
20230728,182600,265971785,3935,3935,3935,3935,0
20230728,182500,265971785,3935,3935,3935,3935,0
20230728,182400,265971785,3935,3935,3935,3935,0
20230728,182300,265971785,3935,3935,3935,3935,0
20230728,182200,265971785,3935,3935,3935,3935,0
20230728,182100,265971785,3935,3935,3935,3935,0
20230728,182000,265971785,3935,3935,3935,3935,0
20230728,181900,265971785,3935,3935,3935,3935,0
20230728,181800,265971785,3935,3935,3935,3935,0
20230728,181700,265971785,3935,3935,3935,3935,0
20230728,181600,265971785,3935,3935,3935,3935,0
20230728,181500,265971785,3935,3935,3935,3935,0
20230728,181400,265971785,3935,3935,3935,3935,0
20230728,181300,265971785,3935,3935,3935,3935,0
20230728,181200,265971785,3935,3935,3935,3935,0
20230728,181100,265971785,3935,3935,3935,3935,0
20230728,181000,265971785,3935,3935,3935,3935,0
20230728,180900,265971785,3935,3935,3935,3935,0
20230728,180800,265971785,3935,3935,3935,3935,0
20230728,180700,265971785,3935,3935,3935,3935,0
20230728,180600,265971785,3935,3935,3935,3935,0
20230728,180500,265971785,3935,3935,3935,3935,0
20230728,180400,265971785,3935,3935,3935,3935,2112
20230728,180300,265971785,3935,3935,3935,3935,0
20230728,180200,265971785,3935,3935,3935,3935,0
20230728,180100,265971785,3935,3935,3935,3935,0
20230728,180000,265971785,3935,3935,3935,3935,0
20230728,175900,265971785,3935,3935,3935,3935,0
20230728,175800,265971785,3935,3935,3935,3935,0
20230728,175700,265971785,3935,3935,3935,3935,0
20230728,175600,265971785,3935,3935,3935,3935,0
20230728,175500,265971785,3935,3935,3935,3935,0
20230728,175400,265971785,3935,3935,3935,3935,0
20230728,175300,265971785,3935,3935,3935,3935,0
20230728,175200,265971785,3935,3935,3935,3935,0
20230728,175100,265971785,3935,3935,3935,3935,0
20230728,175000,265971785,3935,3935,3935,3935,0
20230728,174900,265971785,3935,3935,3935,3935,0
20230728,174800,265971785,3935,3935,3935,3935,0
20230728,174700,265971785,3935,3935,3935,3935,0
20230728,174600,265971785,3935,3935,3935,3935,0
20230728,174500,265971785,3935,3935,3935,3935,0
20230728,174400,265971785,3935,3935,3935,3935,0
20230728,174300,265971785,3935,3935,3935,3935,0
20230728,174200,265971785,3935,3935,3935,3935,0
20230728,174100,265971785,3935,3935,3935,3935,0
20230728,174000,265971785,3935,3935,3935,3935,0
20230728,173900,265971785,3935,3935,3935,3935,0
20230728,173800,265971785,3935,3935,3935,3935,0
20230728,173700,265971785,3935,3935,3935,3935,0
20230728,173600,265971785,3935,3935,3935,3935,0
20230728,173500,265971785,3935,3935,3935,3935,0
20230728,173400,265971785,3935,3935,3935,3935,2112
20230728,173300,265971785,3935,3935,3935,3935,0
20230728,173200,265971785,3935,3935,3935,3935,0
20230728,173100,265971785,3935,3935,3935,3935,0
20230728,173000,265971785,3935,3935,3935,3935,0
20230728,172900,265971785,3935,3935,3935,3935,0
20230728,172800,265971785,3935,3935,3935,3935,0
20230728,172700,265971785,3935,3935,3935,3935,0
20230728,172600,265971785,3935,3935,3935,3935,0
20230728,172500,265971785,3935,3935,3935,3935,0
20230728,172400,265971785,3935,3935,3935,3935,0
20230728,172300,265971785,3935,3935,3935,3935,0
20230728,172200,265971785,3935,3935,3935,3935,0
20230728,172100,265971785,3935,3935,3935,3935,0
20230728,172000,265971785,3935,3935,3935,3935,0
20230728,171900,265971785,3935,3935,3935,3935,0
20230728,171800,265971785,3935,3935,3935,3935,0
20230728,171700,265971785,3935,3935,3935,3935,0
20230728,171600,265971785,3935,3935,3935,3935,0
20230728,171500,265971785,3935,3935,3935,3935,0
20230728,171400,265971785,3935,3935,3935,3935,0
20230728,171300,265971785,3935,3935,3935,3935,0
20230728,171200,265971785,3935,3935,3935,3935,0
20230728,171100,265971785,3935,3935,3935,3935,0
20230728,171000,265971785,3935,3935,3935,3935,0
20230728,170900,265971785,3935,3935,3935,3935,0
20230728,170800,265971785,3935,3935,3935,3935,0
20230728,170700,265971785,3935,3935,3935,3935,0
20230728,170600,265971785,3935,3935,3935,3935,0
20230728,170500,265971785,3935,3935,3935,3935,0
20230728,170400,265971785,3935,3935,3935,3935,2112
20230728,170300,265971785,3935,3935,3935,3935,0
20230728,170200,265971785,3935,3935,3935,3935,0
20230728,170100,265971785,3935,3935,3935,3935,0
20230728,170000,265971785,3935,3935,3935,3935,0
20230728,165900,265971785,3935,3935,3935,3935,0
20230728,165800,265971785,3935,3935,3935,3935,0
20230728,165700,265971785,3935,3935,3935,3935,0
20230728,165600,265971785,3935,3935,3935,3935,0
20230728,165500,265971785,3935,3935,3935,3935,0
20230728,165400,265971785,3935,3935,3935,3935,0
20230728,165300,265971785,3935,3935,3935,3935,0
20230728,165200,265971785,3935,3935,3935,3935,0
20230728,165100,265971785,3935,3935,3935,3935,0
20230728,165000,265971785,3935,3935,3935,3935,0
20230728,164900,265971785,3935,3935,3935,3935,0
20230728,164800,265971785,3935,3935,3935,3935,0
20230728,164700,265971785,3935,3935,3935,3935,0
20230728,164600,265971785,3935,3935,3935,3935,0
20230728,164500,265971785,3935,3935,3935,3935,0
20230728,164400,265971785,3935,3935,3935,3935,0
20230728,164300,265971785,3935,3935,3935,3935,0
20230728,164200,265971785,3935,3935,3935,3935,0
20230728,164100,265971785,3935,3935,3935,3935,0
20230728,164000,265971785,3935,3935,3935,3935,0
20230728,163900,265971785,3935,3935,3935,3935,0
20230728,163800,265971785,3935,3935,3935,3935,0
20230728,163700,265971785,3935,3935,3935,3935,0
20230728,163600,265971785,3935,3935,3935,3935,0
20230728,163500,265971785,3935,3935,3935,3935,0
20230728,163400,265971785,3935,3935,3935,3935,2112
20230728,163300,265971785,3935,3935,3935,3935,0
20230728,163200,265971785,3935,3935,3935,3935,0
20230728,163100,265971785,3935,3935,3935,3935,0
20230728,163000,265971785,3935,3935,3935,3935,0
20230728,162900,265971785,3935,3935,3935,3935,0
20230728,162800,265971785,3935,3935,3935,3935,0
20230728,162700,265971785,3935,3935,3935,3935,0
20230728,162600,265971785,3935,3935,3935,3935,0
20230728,162500,265971785,3935,3935,3935,3935,0
20230728,162400,265971785,3935,3935,3935,3935,0
20230728,162300,265971785,3935,3935,3935,3935,0
20230728,162200,265971785,3935,3935,3935,3935,0
20230728,162100,265971785,3935,3935,3935,3935,0
20230728,162000,265971785,3935,3935,3935,3935,0
20230728,161900,265971785,3935,3935,3935,3935,0
20230728,161800,265971785,3935,3935,3935,3935,0
20230728,161700,265971785,3935,3935,3935,3935,0
20230728,161600,265971785,3935,3935,3935,3935,0
20230728,161500,265971785,3935,3935,3935,3935,0
20230728,161400,265971785,3935,3935,3935,3935,0
20230728,161300,265971785,3935,3935,3935,3935,0
20230728,161200,265971785,3935,3935,3935,3935,0
20230728,161100,265971785,3935,3935,3935,3935,0
20230728,161000,265971785,3935,3935,3935,3935,0
20230728,160900,265971785,3935,3935,3935,3935,0
20230728,160800,265971785,3935,3935,3935,3935,0
20230728,160700,265971785,3935,3935,3935,3935,0
20230728,160600,265971785,3935,3935,3935,3935,0
20230728,160500,265971785,3935,3935,3935,3935,0
20230728,160400,265971785,3935,3935,3935,3935,2112
20230728,160300,265971785,3935,3935,3935,3935,0
20230728,160200,265971785,3935,3935,3935,3935,0
20230728,160100,265971785,3935,3935,3935,3935,0
20230728,160000,265971785,3935,3935,3935,3935,0
20230728,155900,265971785,3935,3935,3935,3935,0
20230728,155800,265971785,3935,3935,3935,3935,0
20230728,155700,265971785,3935,3935,3935,3935,0
20230728,155600,265971785,3935,3935,3935,3935,0
20230728,155500,265971785,3935,3935,3935,3935,0
20230728,155400,265971785,3935,3935,3935,3935,0
20230728,155300,265971785,3935,3935,3935,3935,0
20230728,155200,265971785,3935,3935,3935,3935,0
20230728,155100,265971785,3935,3935,3935,3935,0
20230728,155000,265971785,3935,3935,3935,3935,0
20230728,154900,265971785,3935,3935,3935,3935,0
20230728,154800,265971785,3935,3935,3935,3935,0
20230728,154700,265971785,3935,3935,3935,3935,0
20230728,154600,265971785,3935,3935,3935,3935,0
20230728,154500,265971785,3935,3935,3935,3935,0
20230728,154400,265971785,3935,3935,3935,3935,0
20230728,154300,265971785,3935,3935,3935,3935,0
20230728,154200,265971785,3935,3935,3935,3935,0
20230728,154100,265971785,3935,3935,3935,3935,0
20230728,154000,265971785,3935,3935,3935,3935,0
20230728,153900,265971785,3935,3935,3935,3935,0
20230728,153800,265971785,3935,3935,3935,3935,0
20230728,153700,265971785,3935,3935,3935,3935,0
20230728,153600,265971785,3935,3935,3935,3935,0
20230728,153500,265971785,3935,3935,3935,3935,0
20230728,153400,265971785,3935,3935,3935,3935,2112
20230728,153300,265971785,3935,3935,3935,3935,0
20230728,153200,265971785,3935,3935,3935,3935,0
20230728,153100,265971785,3935,3935,3935,3935,0
20230728,153000,265971785,3935,3935,3935,3935,2112
20230728,152900,257661065,3935,3935,3935,3935,0
20230728,152800,257661065,3935,3935,3935,3935,0
20230728,152700,257661065,3935,3935,3935,3935,0
20230728,152600,257661065,3935,3935,3935,3935,0
20230728,152500,257661065,3935,3935,3935,3935,0
20230728,152400,257661065,3935,3935,3935,3935,0
20230728,152300,257661065,3935,3935,3935,3935,0
20230728,152200,257661065,3935,3935,3935,3935,0
20230728,152100,257661065,3935,3935,3935,3935,0
20230728,152000,257661065,3935,3935,3935,3935,0
20230728,151900,257661065,3935,3935,3935,3935,187
20230728,151800,256925220,3935,3935,3935,3935,93
20230728,151700,256559265,3935,3935,3935,3935,95
20230728,151600,256185440,3935,3940,3940,3935,140
20230728,151500,255634535,3940,3940,3940,3940,0
20230728,151400,255634535,3940,3940,3940,3940,65
20230728,151300,255378435,3940,3940,3940,3940,30
20230728,151200,255260235,3940,3940,3940,3940,0
20230728,151100,255260235,3940,3940,3940,3940,112
20230728,151000,254818955,3940,3940,3940,3940,3
20230728,150900,254807135,3940,3940,3940,3940,0
20230728,150800,254807135,3940,3940,3940,3940,0
20230728,150700,254807135,3940,3940,3940,3940,1
20230728,150600,254803195,3940,3930,3940,3930,25
20230728,150500,254704805,3930,3925,3930,3925,225
20230728,150400,253821430,3925,3930,3930,3925,26
20230728,150300,253719370,3930,3930,3930,3930,900
20230728,150200,250182370,3925,3925,3925,3925,0
20230728,150100,250182370,3925,3925,3925,3925,0
20230728,150000,250182370,3925,3925,3925,3925,0
20230728,145900,250182370,3925,3925,3925,3925,20
20230728,145800,250103870,3930,3930,3930,3930,67
20230728,145700,249840560,3930,3930,3930,3930,1
20230728,145600,249836630,3925,3925,3925,3925,25
20230728,145500,249738505,3930,3930,3930,3930,2441
20230728,145400,240145375,3925,3925,3925,3925,58
20230728,145300,239917725,3925,3925,3925,3925,16
20230728,145200,239854925,3925,3925,3925,3925,0
20230728,145100,239854925,3925,3925,3925,3925,0
20230728,145000,239854925,3925,3930,3930,3925,27
20230728,144900,239748945,3925,3925,3925,3925,13
20230728,144800,239697920,3925,3925,3925,3925,25
20230728,144700,239599795,3925,3925,3925,3925,0
20230728,144600,239599795,3925,3925,3925,3925,68
20230728,144500,239332895,3925,3920,3925,3920,54
20230728,144400,239121050,3920,3920,3920,3920,0
20230728,144300,239121050,3920,3920,3920,3920,0
20230728,144200,239121050,3920,3920,3920,3920,19
20230728,144100,239046570,3925,3925,3925,3925,0
20230728,144000,239046570,3925,3925,3925,3925,1
20230728,143900,239042645,3920,3920,3920,3920,23
20230728,143800,238952485,3920,3920,3920,3920,10
20230728,143700,238913285,3920,3920,3920,3920,0
20230728,143600,238913285,3920,3920,3920,3920,17
20230728,143500,238846645,3920,3920,3920,3920,0
20230728,143400,238846645,3920,3920,3920,3920,0
20230728,143300,238846645,3920,3920,3920,3920,24
20230728,143200,238752565,3920,3920,3920,3920,0
20230728,143100,238752565,3920,3920,3920,3920,0
20230728,143000,238752565,3920,3920,3920,3920,16
20230728,142900,238689845,3920,3920,3920,3920,0
20230728,142800,238689845,3920,3920,3920,3920,0
20230728,142700,238689845,3920,3920,3920,3920,23
20230728,142600,238599685,3920,3920,3920,3920,4
20230728,142500,238584005,3920,3920,3920,3920,0
20230728,142400,238584005,3920,3920,3920,3920,17
20230728,142300,238517365,3920,3920,3920,3920,0
20230728,142200,238517365,3920,3920,3920,3920,0
20230728,142100,238517365,3920,3920,3920,3920,29
20230728,142000,238403685,3915,3915,3915,3915,0
20230728,141900,238403685,3915,3920,3920,3915,19
20230728,141800,238329265,3920,3920,3920,3920,0
20230728,141700,238329265,3920,3920,3920,3920,0
20230728,141600,238329265,3920,3925,3925,3920,1300
20230728,141500,233232820,3930,3930,3930,3930,0
20230728,141400,233232820,3930,3930,3930,3930,0
20230728,141300,233232820,3930,3925,3930,3925,24
20230728,141200,233138615,3925,3925,3925,3925,0
20230728,141100,233138615,3925,3925,3925,3925,0
20230728,141000,233138615,3925,3925,3925,3925,26
20230728,140900,233036565,3925,3925,3925,3925,0
20230728,140800,233036565,3925,3925,3925,3925,0
20230728,140700,233036565,3925,3925,3925,3925,16
20230728,140600,232973765,3925,3925,3925,3925,0
20230728,140500,232973765,3925,3925,3925,3925,0
20230728,140400,232973765,3925,3925,3925,3925,27
20230728,140300,232867790,3930,3930,3930,3930,126
20230728,140200,232372610,3925,3925,3930,3925,328
20230728,140100,231085195,3925,3925,3925,3925,14
20230728,140000,231030245,3930,3930,3930,3930,17
20230728,135900,230963435,3925,3925,3925,3925,0
20230728,135800,230963435,3925,3925,3925,3925,26
20230728,135700,230861385,3930,3930,3930,3925,139
20230728,135600,230315265,3925,3925,3925,3925,0
20230728,135500,230315265,3925,3925,3925,3925,14
20230728,135400,230260315,3930,3930,3930,3930,17
20230728,135300,230193505,3925,3925,3925,3925,20
20230728,135200,230115005,3925,3930,3930,3925,81
20230728,135100,229796780,3930,3930,3930,3930,204
20230728,135000,228995060,3925,3925,3925,3925,19
20230728,134900,228920485,3925,3925,3925,3925,4
20230728,134800,228904785,3925,3925,3925,3925,0
20230728,134700,228904785,3925,3925,3925,3925,24
20230728,134600,228810585,3925,3925,3925,3925,0
20230728,134500,228810585,3925,3925,3925,3925,0
20230728,134400,228810585,3925,3925,3925,3925,16
20230728,134300,228747785,3925,3925,3925,3925,0
20230728,134200,228747785,3925,3925,3925,3925,204
20230728,134100,227947085,3925,3920,3925,3920,622
20230728,134000,225505845,3925,3925,3925,3925,100
20230728,133900,225113345,3925,3925,3925,3925,0
20230728,133800,225113345,3925,3925,3925,3925,31
20230728,133700,224991670,3920,3920,3920,3920,1
20230728,133600,224987750,3925,3930,3930,3925,754
20230728,133500,222027530,3930,3935,3935,3930,43
20230728,133400,221858440,3930,3930,3930,3930,3
20230728,133300,221846650,3935,3935,3935,3935,67
20230728,133200,221583005,3940,3940,3940,3940,463
20230728,133100,219758785,3940,3940,3940,3940,0
20230728,133000,219758785,3940,3940,3940,3940,0
20230728,132900,219758785,3940,3940,3940,3940,23
20230728,132800,219668165,3940,3940,3940,3940,0
20230728,132700,219668165,3940,3940,3940,3940,0
20230728,132600,219668165,3940,3940,3940,3940,17
20230728,132500,219601185,3945,3945,3945,3945,400
20230728,132400,218023185,3945,3940,3945,3940,423
20230728,132300,216354555,3945,3945,3945,3945,0
20230728,132200,216354555,3945,3945,3945,3945,0
20230728,132100,216354555,3945,3940,3945,3940,284
20230728,132000,215234305,3940,3940,3940,3940,13
20230728,131900,215183085,3940,3950,3950,3940,22
20230728,131800,215096225,3950,3945,3950,3945,40
20230728,131700,214938355,3950,3940,3950,3940,11
20230728,131600,214894915,3945,3945,3945,3945,0
20230728,131500,214894915,3945,3945,3945,3940,51
20230728,131400,214693790,3940,3940,3940,3940,4
20230728,131300,214678030,3940,3940,3940,3940,14
20230728,131200,214622870,3940,3940,3940,3940,0
20230728,131100,214622870,3940,3945,3945,3940,1000
20230728,131000,210682765,3945,3945,3945,3945,0
20230728,130900,210682765,3945,3945,3945,3945,19
20230728,130800,210607810,3945,3945,3945,3945,1
20230728,130700,210603865,3945,3945,3945,3945,0
20230728,130600,210603865,3945,3945,3945,3945,24
20230728,130500,210509185,3940,3940,3940,3940,0
20230728,130400,210509185,3940,3940,3940,3940,0
20230728,130300,210509185,3940,3940,3940,3940,0
20230728,130200,210509185,3940,3940,3940,3940,0
20230728,130100,210509185,3940,3940,3940,3940,60
20230728,130000,210272785,3955,3955,3955,3955,0
20230728,125900,210272785,3955,3955,3955,3955,0
20230728,125800,210272785,3955,3955,3955,3955,0
20230728,125700,210272785,3955,3955,3955,3955,0
20230728,125600,210272785,3955,3955,3955,3955,0
20230728,125500,210272785,3955,3955,3955,3955,0
20230728,125400,210272785,3955,3955,3955,3955,0
20230728,125300,210272785,3955,3955,3955,3955,1
20230728,125200,210268830,3955,3930,3955,3930,1020
20230728,125100,206240080,3935,3935,3935,3935,0
20230728,125000,206240080,3935,3935,3935,3935,1
20230728,124900,206236145,3935,3935,3935,3935,38
20230728,124800,206086615,3935,3935,3935,3935,0
20230728,124700,206086615,3935,3935,3935,3935,103
20230728,124600,205681310,3935,3935,3935,3935,18
20230728,124500,205610480,3940,3940,3940,3940,0
20230728,124400,205610480,3940,3940,3940,3940,3
20230728,124300,205598660,3935,3935,3935,3935,25
20230728,124200,205500285,3940,3940,3940,3940,0
20230728,124100,205500285,3940,3940,3940,3940,0
20230728,124000,205500285,3940,3940,3940,3940,15
20230728,123900,205441185,3940,3940,3940,3940,0
20230728,123800,205441185,3940,3940,3940,3940,0
20230728,123700,205441185,3940,3940,3940,3940,0
20230728,123600,205441185,3940,3945,3945,3940,249
20230728,123500,204460045,3945,3950,3950,3945,20
20230728,123400,204381060,3950,3955,3955,3950,151
20230728,123300,203783945,3955,3955,3955,3955,190
20230728,123200,203032495,3955,3955,3955,3955,10
20230728,123100,202992945,3950,3950,3950,3950,23
20230728,123000,202902095,3955,3955,3955,3955,3
20230728,122900,202890230,3955,3955,3955,3955,0
20230728,122800,202890230,3955,3950,3955,3950,134
20230728,122700,202360845,3950,3955,3955,3950,4
20230728,122600,202345030,3950,3955,3955,3950,21
20230728,122500,202261995,3950,3950,3950,3950,38
20230728,122400,202111895,3950,3950,3950,3950,0
20230728,122300,202111895,3950,3945,3950,3945,1339
20230728,122200,196826460,3940,3940,3940,3940,15
20230728,122100,196767360,3940,3940,3940,3940,126
20230728,122000,196270920,3945,3945,3945,3945,0
20230728,121900,196270920,3945,3940,3945,3935,152
20230728,121800,195672045,3940,3940,3940,3940,19
20230728,121700,195597185,3935,3935,3935,3935,14
20230728,121600,195542095,3935,3935,3935,3935,21
20230728,121500,195459460,3935,3935,3935,3935,0
20230728,121400,195459460,3935,3940,3940,3935,51
20230728,121300,195258535,3940,3935,3940,3935,1052
20230728,121200,191114985,3930,3930,3930,3930,0
20230728,121100,191114985,3930,3930,3930,3930,16
20230728,121000,191052105,3935,3930,3935,3930,21
20230728,120900,190969570,3930,3930,3930,3930,0
20230728,120800,190969570,3930,3930,3930,3930,0
20230728,120700,190969570,3930,3930,3930,3930,0
20230728,120600,190969570,3930,3930,3930,3930,0
20230728,120500,190969570,3930,3930,3930,3930,20
20230728,120400,190890970,3930,3935,3935,3930,514
20230728,120300,188870880,3935,3935,3935,3935,3
20230728,120200,188859075,3930,3930,3930,3930,21
20230728,120100,188776545,3935,3935,3935,3935,0
20230728,120000,188776545,3935,3935,3935,3935,27
20230728,115900,188670300,3930,3935,3935,3930,22
20230728,115800,188583825,3935,3935,3935,3935,13
20230728,115700,188532670,3935,3935,3935,3935,35
20230728,115600,188394945,3930,3930,3930,3930,20
20230728,115500,188316345,3930,3930,3930,3930,2
20230728,115400,188308485,3930,3935,3935,3930,20
20230728,115300,188229790,3935,3940,3940,3935,38
20230728,115200,188080175,3940,3940,3940,3940,0
20230728,115100,188080175,3940,3935,3940,3935,27
20230728,115000,187973925,3935,3935,3935,3935,0
20230728,114900,187973925,3935,3935,3935,3935,0
20230728,114800,187973925,3935,3935,3935,3935,18
20230728,114700,187903095,3935,3935,3935,3935,3
20230728,114600,187891290,3940,3940,3940,3940,0
20230728,114500,187891290,3940,3940,3940,3935,30
20230728,114400,187773215,3940,3940,3940,3940,0
20230728,114300,187773215,3940,3935,3940,3930,91
20230728,114200,187415005,3935,3930,3940,3930,1516
20230728,114100,181445865,3925,3925,3925,3925,0
20230728,114000,181445865,3925,3925,3925,3925,0
20230728,113900,181445865,3925,3925,3925,3925,24
20230728,113800,181351665,3930,3930,3930,3930,20
20230728,113700,181273065,3930,3925,3930,3925,60
20230728,113600,181037345,3920,3920,3920,3920,16
20230728,113500,180974625,3920,3920,3920,3920,12
20230728,113400,180927585,3920,3920,3920,3920,0
20230728,113300,180927585,3920,3920,3920,3920,21
20230728,113200,180845265,3925,3925,3925,3925,0
20230728,113100,180845265,3925,3925,3925,3925,0
20230728,113000,180845265,3925,3930,3930,3925,5
20230728,112900,180825630,3930,3925,3930,3925,28
20230728,112800,180715705,3925,3925,3925,3925,0
20230728,112700,180715705,3925,3925,3925,3925,1
20230728,112600,180711780,3925,3925,3925,3925,0
20230728,112500,180711780,3925,3920,3925,3920,47
20230728,112400,180527385,3925,3925,3925,3925,79
20230728,112300,180217310,3915,3915,3915,3915,0
20230728,112200,180217310,3915,3920,3920,3915,42
20230728,112100,180052770,3920,3920,3920,3920,0
20230728,112000,180052770,3920,3920,3920,3920,0
20230728,111900,180052770,3920,3920,3920,3920,18
20230728,111800,179982210,3920,3920,3920,3920,210
20230728,111700,179159010,3920,3920,3920,3920,102
20230728,111600,178759170,3915,3920,3920,3915,41
20230728,111500,178598455,3925,3925,3925,3925,3
20230728,111400,178586680,3920,3920,3920,3920,0
20230728,111300,178586680,3920,3920,3920,3920,65
20230728,111200,178331880,3925,3925,3925,3925,17
20230728,111100,178265155,3920,3920,3920,3920,100
20230728,111000,177873155,3925,3930,3930,3925,20
20230728,110900,177794570,3930,3930,3930,3930,20
20230728,110800,177715970,3930,3925,3930,3925,47
20230728,110700,177531480,3925,3925,3925,3920,201
20230728,110600,176743530,3925,3925,3925,3925,38
20230728,110500,176594380,3920,3925,3925,3920,618
20230728,110400,174171230,3925,3930,3930,3925,5
20230728,110300,174151590,3930,3930,3930,3930,14
20230728,110200,174096570,3920,3925,3925,3920,133
20230728,110100,173575145,3925,3925,3930,3925,335
20230728,110000,172258770,3925,3925,3930,3920,525
20230728,105900,170198210,3925,3925,3925,3920,229
20230728,105800,169299390,3925,3925,3930,3925,19
20230728,105700,169224740,3925,3925,3925,3925,0
20230728,105600,169224740,3925,3930,3930,3925,203
20230728,105500,168427560,3930,3935,3935,3930,244
20230728,105400,167467615,3940,3935,3940,3935,89
20230728,105300,167117335,3940,3935,3940,3935,72
20230728,105200,166833945,3935,3940,3940,3935,876
20230728,105100,163382690,3940,3940,3940,3935,20
20230728,105000,163303905,3935,3935,3935,3935,19
20230728,104900,163229140,3940,3935,3940,3935,39
20230728,104800,163075605,3940,3935,3940,3935,21
20230728,104700,162992925,3935,3940,3940,3935,304
20230728,104600,161795355,3940,3940,3940,3940,31
20230728,104500,161673215,3940,3940,3940,3940,5
20230728,104400,161653515,3940,3940,3940,3935,850
20230728,104300,158304600,3940,3940,3940,3940,76
20230728,104200,158005160,3940,3940,3940,3935,215
20230728,104100,157158580,3940,3945,3945,3940,27
20230728,104000,157052180,3945,3945,3945,3945,3
20230728,103900,157040345,3945,3945,3945,3945,10
20230728,103800,157000895,3940,3940,3940,3940,17
20230728,103700,156933915,3940,3940,3940,3940,0
20230728,103600,156933915,3940,3940,3940,3940,7
20230728,103500,156906335,3945,3955,3955,3945,185
20230728,103400,156174750,3955,3955,3955,3955,23
20230728,103300,156083785,3950,3945,3950,3945,280
20230728,103200,154978335,3945,3945,3950,3945,435
20230728,103100,153262255,3945,3945,3945,3945,9
20230728,103000,153226750,3945,3940,3945,3940,202
20230728,102900,152430855,3940,3940,3940,3940,566
20230728,102800,150200815,3940,3940,3940,3940,12
20230728,102700,150153535,3935,3935,3935,3935,0
20230728,102600,150153535,3935,3935,3935,3935,19
20230728,102500,150078770,3940,3940,3940,3940,19
20230728,102400,150003910,3935,3935,3935,3935,21
20230728,102300,149921275,3935,3935,3935,3935,0
20230728,102200,149921275,3935,3940,3940,3935,82
20230728,102100,149598510,3940,3940,3945,3940,168
20230728,102000,148936585,3945,3945,3945,3940,5
20230728,101900,148916865,3945,3945,3945,3945,18
20230728,101800,148845855,3940,3935,3940,3935,58
20230728,101700,148617465,3935,3940,3940,3935,556
20230728,101600,146428835,3940,3950,3950,3940,171
20230728,101500,145754245,3950,3945,3950,3945,16
20230728,101400,145691115,3950,3950,3950,3950,4
20230728,101300,145675315,3950,3950,3950,3950,70
20230728,101200,145398815,3950,3950,3950,3945,1045
20230728,101100,141271160,3945,3955,3955,3945,54
20230728,101000,141057700,3950,3955,3955,3950,175
20230728,100900,140366395,3950,3955,3955,3950,5
20230728,100800,140346635,3955,3955,3960,3955,292
20230728,100700,139191035,3960,3965,3965,3960,597
20230728,100600,136826415,3965,3955,3965,3955,2003
20230728,100500,128898805,3950,3960,3960,3950,155
20230728,100400,128285825,3955,3950,3955,3945,2216
20230728,100300,119532715,3950,3965,3980,3950,1512
20230728,100200,113545130,3965,3930,3965,3930,6893
20230728,100100,86361900,3930,3915,3930,3915,864
20230728,100000,82969430,3920,3920,3920,3915,2618
20230728,095900,72711870,3930,3910,3930,3910,1283
20230728,095800,67674830,3905,3905,3905,3905,11
20230728,095700,67631875,3905,3905,3905,3905,12
20230728,095600,67585015,3910,3910,3910,3910,0
20230728,095500,67585015,3910,3900,3910,3900,14
20230728,095400,67530295,3900,3895,3900,3895,104
20230728,095300,67125195,3895,3870,3910,3870,2350
20230728,095200,57976855,3870,3870,3870,3870,0
20230728,095100,57976855,3870,3870,3870,3870,0
20230728,095000,57976855,3870,3875,3875,3870,90
20230728,094900,57628110,3875,3875,3875,3875,135
20230728,094800,57104985,3875,3875,3875,3875,469
20230728,094700,55287610,3865,3875,3875,3865,464
20230728,094600,53492535,3875,3875,3875,3875,50
20230728,094500,53298785,3875,3875,3875,3875,27
20230728,094400,53194160,3875,3875,3875,3875,1595
20230728,094300,47013535,3870,3875,3880,3870,1670
20230728,094200,40550375,3875,3875,3875,3875,274
20230728,094100,39488625,3880,3875,3880,3875,108
20230728,094000,39069610,3880,3880,3880,3875,16
20230728,093900,39007535,3880,3870,3880,3870,744
20230728,093800,36127715,3870,3870,3870,3870,10
20230728,093700,36089015,3870,3860,3870,3860,705
20230728,093600,33360940,3855,3855,3855,3855,1
20230728,093500,33357085,3850,3840,3850,3830,545
20230728,093400,31259445,3830,3830,3830,3830,2
20230728,093300,31251785,3830,3830,3830,3830,0
20230728,093200,31251785,3830,3830,3830,3830,1
20230728,093100,31247955,3840,3840,3840,3830,399
20230728,093000,29717485,3830,3830,3830,3830,50
20230728,092900,29525985,3830,3830,3830,3830,22
20230728,092800,29441725,3820,3830,3830,3820,712
20230728,092700,26718870,3840,3850,3850,3840,92
20230728,092600,26365090,3850,3850,3850,3840,27
20230728,092500,26261190,3870,3860,3870,3860,706
20230728,092400,23529980,3870,3860,3870,3860,66
20230728,092300,23274685,3850,3820,3940,3820,477
20230728,092200,21418255,3820,3815,3820,3815,99
20230728,092100,21040470,3810,3795,3810,3795,312
20230728,092000,19855980,3790,3790,3790,3790,0
20230728,091900,19855980,3790,3790,3790,3790,1
20230728,091800,19852190,3785,3785,3785,3785,15
20230728,091700,19795415,3785,3785,3785,3785,9
20230728,091600,19761350,3780,3780,3780,3780,0
20230728,091500,19761350,3780,3780,3780,3780,0
20230728,091400,19761350,3780,3780,3780,3780,0
20230728,091300,19761350,3780,3780,3780,3780,274
20230728,091200,18725630,3780,3780,3780,3780,30
20230728,091100,18612230,3780,3780,3780,3780,219
20230728,091000,17784410,3780,3800,3800,3780,3050
20230728,090900,6239035,3800,3790,3800,3790,551
20230728,090800,4145495,3785,3785,3785,3785,1
20230728,090700,4141710,3780,3775,3780,3775,3
20230728,090600,4130375,3770,3765,3770,3765,577
20230728,090500,1957800,3765,3765,3765,3765,0
20230728,090400,1957800,3765,3765,3765,3765,13
20230728,090300,1908855,3765,3765,3765,3765,1
20230728,090200,1905090,3765,3765,3765,3765,20
20230728,090100,1829790,3765,3765,3765,3765,0
20230728,090000,1829790,3765,3765,3765,3765,486