KissMeData/339950/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204100,335998560,1850,1850,1850,1850,971
20230728,204000,335998560,1850,1850,1850,1850,0
20230728,203900,335998560,1850,1850,1850,1850,0
20230728,203800,335998560,1850,1850,1850,1850,0
20230728,203700,335998560,1850,1850,1850,1850,0
20230728,203600,335998560,1850,1850,1850,1850,0
20230728,203500,335998560,1850,1850,1850,1850,0
20230728,203400,335998560,1850,1850,1850,1850,0
20230728,203300,335998560,1850,1850,1850,1850,0
20230728,203200,335998560,1850,1850,1850,1850,0
20230728,203100,335998560,1850,1850,1850,1850,0
20230728,203000,335998560,1850,1850,1850,1850,0
20230728,202900,335998560,1850,1850,1850,1850,0
20230728,202800,335998560,1850,1850,1850,1850,0
20230728,202700,335998560,1850,1850,1850,1850,0
20230728,202600,335998560,1850,1850,1850,1850,0
20230728,202500,335998560,1850,1850,1850,1850,0
20230728,202400,335998560,1850,1850,1850,1850,0
20230728,202300,335998560,1850,1850,1850,1850,0
20230728,202200,335998560,1850,1850,1850,1850,0
20230728,202100,335998560,1850,1850,1850,1850,0
20230728,202000,335998560,1850,1850,1850,1850,0
20230728,201900,335998560,1850,1850,1850,1850,0
20230728,201800,335998560,1850,1850,1850,1850,0
20230728,201700,335998560,1850,1850,1850,1850,0
20230728,201600,335998560,1850,1850,1850,1850,0
20230728,201500,335998560,1850,1850,1850,1850,0
20230728,201400,335998560,1850,1850,1850,1850,0
20230728,201300,335998560,1850,1850,1850,1850,0
20230728,201200,335998560,1850,1850,1850,1850,0
20230728,201100,335998560,1850,1850,1850,1850,971
20230728,201000,335998560,1850,1850,1850,1850,0
20230728,200900,335998560,1850,1850,1850,1850,0
20230728,200800,335998560,1850,1850,1850,1850,0
20230728,200700,335998560,1850,1850,1850,1850,0
20230728,200600,335998560,1850,1850,1850,1850,0
20230728,200500,335998560,1850,1850,1850,1850,0
20230728,200400,335998560,1850,1850,1850,1850,0
20230728,200300,335998560,1850,1850,1850,1850,0
20230728,200200,335998560,1850,1850,1850,1850,0
20230728,200100,335998560,1850,1850,1850,1850,0
20230728,200000,335998560,1850,1850,1850,1850,0
20230728,195900,335998560,1850,1850,1850,1850,0
20230728,195800,335998560,1850,1850,1850,1850,0
20230728,195700,335998560,1850,1850,1850,1850,0
20230728,195600,335998560,1850,1850,1850,1850,0
20230728,195500,335998560,1850,1850,1850,1850,0
20230728,195400,335998560,1850,1850,1850,1850,0
20230728,195300,335998560,1850,1850,1850,1850,0
20230728,195200,335998560,1850,1850,1850,1850,0
20230728,195100,335998560,1850,1850,1850,1850,0
20230728,195000,335998560,1850,1850,1850,1850,0
20230728,194900,335998560,1850,1850,1850,1850,0
20230728,194800,335998560,1850,1850,1850,1850,0
20230728,194700,335998560,1850,1850,1850,1850,0
20230728,194600,335998560,1850,1850,1850,1850,0
20230728,194500,335998560,1850,1850,1850,1850,0
20230728,194400,335998560,1850,1850,1850,1850,0
20230728,194300,335998560,1850,1850,1850,1850,0
20230728,194200,335998560,1850,1850,1850,1850,0
20230728,194100,335998560,1850,1850,1850,1850,971
20230728,194000,335998560,1850,1850,1850,1850,0
20230728,193900,335998560,1850,1850,1850,1850,0
20230728,193800,335998560,1850,1850,1850,1850,0
20230728,193700,335998560,1850,1850,1850,1850,0
20230728,193600,335998560,1850,1850,1850,1850,0
20230728,193500,335998560,1850,1850,1850,1850,0
20230728,193400,335998560,1850,1850,1850,1850,0
20230728,193300,335998560,1850,1850,1850,1850,0
20230728,193200,335998560,1850,1850,1850,1850,0
20230728,193100,335998560,1850,1850,1850,1850,0
20230728,193000,335998560,1850,1850,1850,1850,0
20230728,192900,335998560,1850,1850,1850,1850,0
20230728,192800,335998560,1850,1850,1850,1850,0
20230728,192700,335998560,1850,1850,1850,1850,0
20230728,192600,335998560,1850,1850,1850,1850,0
20230728,192500,335998560,1850,1850,1850,1850,0
20230728,192400,335998560,1850,1850,1850,1850,0
20230728,192300,335998560,1850,1850,1850,1850,0
20230728,192200,335998560,1850,1850,1850,1850,0
20230728,192100,335998560,1850,1850,1850,1850,0
20230728,192000,335998560,1850,1850,1850,1850,0
20230728,191900,335998560,1850,1850,1850,1850,0
20230728,191800,335998560,1850,1850,1850,1850,0
20230728,191700,335998560,1850,1850,1850,1850,0
20230728,191600,335998560,1850,1850,1850,1850,0
20230728,191500,335998560,1850,1850,1850,1850,0
20230728,191400,335998560,1850,1850,1850,1850,0
20230728,191300,335998560,1850,1850,1850,1850,0
20230728,191200,335998560,1850,1850,1850,1850,0
20230728,191100,335998560,1850,1850,1850,1850,971
20230728,191000,335998560,1850,1850,1850,1850,0
20230728,190900,335998560,1850,1850,1850,1850,0
20230728,190800,335998560,1850,1850,1850,1850,0
20230728,190700,335998560,1850,1850,1850,1850,0
20230728,190600,335998560,1850,1850,1850,1850,0
20230728,190500,335998560,1850,1850,1850,1850,0
20230728,190400,335998560,1850,1850,1850,1850,0
20230728,190300,335998560,1850,1850,1850,1850,0
20230728,190200,335998560,1850,1850,1850,1850,0
20230728,190100,335998560,1850,1850,1850,1850,0
20230728,190000,335998560,1850,1850,1850,1850,0
20230728,185900,335998560,1850,1850,1850,1850,0
20230728,185800,335998560,1850,1850,1850,1850,0
20230728,185700,335998560,1850,1850,1850,1850,0
20230728,185600,335998560,1850,1850,1850,1850,0
20230728,185500,335998560,1850,1850,1850,1850,0
20230728,185400,335998560,1850,1850,1850,1850,0
20230728,185300,335998560,1850,1850,1850,1850,0
20230728,185200,335998560,1850,1850,1850,1850,0
20230728,185100,335998560,1850,1850,1850,1850,0
20230728,185000,335998560,1850,1850,1850,1850,0
20230728,184900,335998560,1850,1850,1850,1850,0
20230728,184800,335998560,1850,1850,1850,1850,0
20230728,184700,335998560,1850,1850,1850,1850,0
20230728,184600,335998560,1850,1850,1850,1850,0
20230728,184500,335998560,1850,1850,1850,1850,0
20230728,184400,335998560,1850,1850,1850,1850,0
20230728,184300,335998560,1850,1850,1850,1850,0
20230728,184200,335998560,1850,1850,1850,1850,0
20230728,184100,335998560,1850,1850,1850,1850,971
20230728,184000,335998560,1850,1850,1850,1850,0
20230728,183900,335998560,1850,1850,1850,1850,0
20230728,183800,335998560,1850,1850,1850,1850,0
20230728,183700,335998560,1850,1850,1850,1850,0
20230728,183600,335998560,1850,1850,1850,1850,0
20230728,183500,335998560,1850,1850,1850,1850,0
20230728,183400,335998560,1850,1850,1850,1850,0
20230728,183300,335998560,1850,1850,1850,1850,0
20230728,183200,335998560,1850,1850,1850,1850,0
20230728,183100,335998560,1850,1850,1850,1850,0
20230728,183000,335998560,1850,1850,1850,1850,0
20230728,182900,335998560,1850,1850,1850,1850,0
20230728,182800,335998560,1850,1850,1850,1850,0
20230728,182700,335998560,1850,1850,1850,1850,0
20230728,182600,335998560,1850,1850,1850,1850,0
20230728,182500,335998560,1850,1850,1850,1850,0
20230728,182400,335998560,1850,1850,1850,1850,0
20230728,182300,335998560,1850,1850,1850,1850,0
20230728,182200,335998560,1850,1850,1850,1850,0
20230728,182100,335998560,1850,1850,1850,1850,0
20230728,182000,335998560,1850,1850,1850,1850,0
20230728,181900,335998560,1850,1850,1850,1850,0
20230728,181800,335998560,1850,1850,1850,1850,0
20230728,181700,335998560,1850,1850,1850,1850,0
20230728,181600,335998560,1850,1850,1850,1850,0
20230728,181500,335998560,1850,1850,1850,1850,0
20230728,181400,335998560,1850,1850,1850,1850,0
20230728,181300,335998560,1850,1850,1850,1850,0
20230728,181200,335998560,1850,1850,1850,1850,0
20230728,181100,335998560,1850,1850,1850,1850,971
20230728,181000,335998560,1850,1850,1850,1850,0
20230728,180900,335998560,1850,1850,1850,1850,0
20230728,180800,335998560,1850,1850,1850,1850,0
20230728,180700,335998560,1850,1850,1850,1850,0
20230728,180600,335998560,1850,1850,1850,1850,0
20230728,180500,335998560,1850,1850,1850,1850,0
20230728,180400,335998560,1850,1850,1850,1850,0
20230728,180300,335998560,1850,1850,1850,1850,0
20230728,180200,335998560,1850,1850,1850,1850,0
20230728,180100,335998560,1850,1850,1850,1850,0
20230728,180000,335998560,1850,1850,1850,1850,0
20230728,175900,335998560,1850,1850,1850,1850,0
20230728,175800,335998560,1850,1850,1850,1850,0
20230728,175700,335998560,1850,1850,1850,1850,0
20230728,175600,335998560,1850,1850,1850,1850,0
20230728,175500,335998560,1850,1850,1850,1850,0
20230728,175400,335998560,1850,1850,1850,1850,0
20230728,175300,335998560,1850,1850,1850,1850,0
20230728,175200,335998560,1850,1850,1850,1850,0
20230728,175100,335998560,1850,1850,1850,1850,0
20230728,175000,335998560,1850,1850,1850,1850,0
20230728,174900,335998560,1850,1850,1850,1850,0
20230728,174800,335998560,1850,1850,1850,1850,0
20230728,174700,335998560,1850,1850,1850,1850,0
20230728,174600,335998560,1850,1850,1850,1850,0
20230728,174500,335998560,1850,1850,1850,1850,0
20230728,174400,335998560,1850,1850,1850,1850,0
20230728,174300,335998560,1850,1850,1850,1850,0
20230728,174200,335998560,1850,1850,1850,1850,0
20230728,174100,335998560,1850,1850,1850,1850,971
20230728,174000,335998560,1850,1850,1850,1850,0
20230728,173900,335998560,1850,1850,1850,1850,0
20230728,173800,335998560,1850,1850,1850,1850,0
20230728,173700,335998560,1850,1850,1850,1850,0
20230728,173600,335998560,1850,1850,1850,1850,0
20230728,173500,335998560,1850,1850,1850,1850,0
20230728,173400,335998560,1850,1850,1850,1850,0
20230728,173300,335998560,1850,1850,1850,1850,0
20230728,173200,335998560,1850,1850,1850,1850,0
20230728,173100,335998560,1850,1850,1850,1850,0
20230728,173000,335998560,1850,1850,1850,1850,0
20230728,172900,335998560,1850,1850,1850,1850,0
20230728,172800,335998560,1850,1850,1850,1850,0
20230728,172700,335998560,1850,1850,1850,1850,0
20230728,172600,335998560,1850,1850,1850,1850,0
20230728,172500,335998560,1850,1850,1850,1850,0
20230728,172400,335998560,1850,1850,1850,1850,0
20230728,172300,335998560,1850,1850,1850,1850,0
20230728,172200,335998560,1850,1850,1850,1850,0
20230728,172100,335998560,1850,1850,1850,1850,0
20230728,172000,335998560,1850,1850,1850,1850,0
20230728,171900,335998560,1850,1850,1850,1850,0
20230728,171800,335998560,1850,1850,1850,1850,0
20230728,171700,335998560,1850,1850,1850,1850,0
20230728,171600,335998560,1850,1850,1850,1850,0
20230728,171500,335998560,1850,1850,1850,1850,0
20230728,171400,335998560,1850,1850,1850,1850,0
20230728,171300,335998560,1850,1850,1850,1850,0
20230728,171200,335998560,1850,1850,1850,1850,0
20230728,171100,335998560,1850,1850,1850,1850,971
20230728,171000,335998560,1850,1850,1850,1850,0
20230728,170900,335998560,1850,1850,1850,1850,0
20230728,170800,335998560,1850,1850,1850,1850,0
20230728,170700,335998560,1850,1850,1850,1850,0
20230728,170600,335998560,1850,1850,1850,1850,0
20230728,170500,335998560,1850,1850,1850,1850,0
20230728,170400,335998560,1850,1850,1850,1850,0
20230728,170300,335998560,1850,1850,1850,1850,0
20230728,170200,335998560,1850,1850,1850,1850,0
20230728,170100,335998560,1850,1850,1850,1850,0
20230728,170000,335998560,1850,1850,1850,1850,0
20230728,165900,335998560,1850,1850,1850,1850,0
20230728,165800,335998560,1850,1850,1850,1850,0
20230728,165700,335998560,1850,1850,1850,1850,0
20230728,165600,335998560,1850,1850,1850,1850,0
20230728,165500,335998560,1850,1850,1850,1850,0
20230728,165400,335998560,1850,1850,1850,1850,0
20230728,165300,335998560,1850,1850,1850,1850,0
20230728,165200,335998560,1850,1850,1850,1850,0
20230728,165100,335998560,1850,1850,1850,1850,0
20230728,165000,335998560,1850,1850,1850,1850,0
20230728,164900,335998560,1850,1850,1850,1850,0
20230728,164800,335998560,1850,1850,1850,1850,0
20230728,164700,335998560,1850,1850,1850,1850,0
20230728,164600,335998560,1850,1850,1850,1850,0
20230728,164500,335998560,1850,1850,1850,1850,0
20230728,164400,335998560,1850,1850,1850,1850,0
20230728,164300,335998560,1850,1850,1850,1850,0
20230728,164200,335998560,1850,1850,1850,1850,0
20230728,164100,335998560,1850,1850,1850,1850,971
20230728,164000,335998560,1850,1850,1850,1850,0
20230728,163900,335998560,1850,1850,1850,1850,0
20230728,163800,335998560,1850,1850,1850,1850,0
20230728,163700,335998560,1850,1850,1850,1850,0
20230728,163600,335998560,1850,1850,1850,1850,0
20230728,163500,335998560,1850,1850,1850,1850,0
20230728,163400,335998560,1850,1850,1850,1850,0
20230728,163300,335998560,1850,1850,1850,1850,0
20230728,163200,335998560,1850,1850,1850,1850,0
20230728,163100,335998560,1850,1850,1850,1850,0
20230728,163000,335998560,1850,1850,1850,1850,0
20230728,162900,335998560,1850,1850,1850,1850,0
20230728,162800,335998560,1850,1850,1850,1850,0
20230728,162700,335998560,1850,1850,1850,1850,0
20230728,162600,335998560,1850,1850,1850,1850,0
20230728,162500,335998560,1850,1850,1850,1850,0
20230728,162400,335998560,1850,1850,1850,1850,0
20230728,162300,335998560,1850,1850,1850,1850,0
20230728,162200,335998560,1850,1850,1850,1850,0
20230728,162100,335998560,1850,1850,1850,1850,0
20230728,162000,335998560,1850,1850,1850,1850,0
20230728,161900,335998560,1850,1850,1850,1850,0
20230728,161800,335998560,1850,1850,1850,1850,0
20230728,161700,335998560,1850,1850,1850,1850,0
20230728,161600,335998560,1850,1850,1850,1850,0
20230728,161500,335998560,1850,1850,1850,1850,0
20230728,161400,335998560,1850,1850,1850,1850,0
20230728,161300,335998560,1850,1850,1850,1850,0
20230728,161200,335998560,1850,1850,1850,1850,0
20230728,161100,335998560,1850,1850,1850,1850,971
20230728,161000,335998560,1850,1850,1850,1850,0
20230728,160900,335998560,1850,1850,1850,1850,0
20230728,160800,335998560,1850,1850,1850,1850,0
20230728,160700,335998560,1850,1850,1850,1850,0
20230728,160600,335998560,1850,1850,1850,1850,0
20230728,160500,335998560,1850,1850,1850,1850,0
20230728,160400,335998560,1850,1850,1850,1850,0
20230728,160300,335998560,1850,1850,1850,1850,0
20230728,160200,335998560,1850,1850,1850,1850,0
20230728,160100,335998560,1850,1850,1850,1850,0
20230728,160000,335998560,1850,1850,1850,1850,0
20230728,155900,335998560,1850,1850,1850,1850,0
20230728,155800,335998560,1850,1850,1850,1850,0
20230728,155700,335998560,1850,1850,1850,1850,0
20230728,155600,335998560,1850,1850,1850,1850,0
20230728,155500,335998560,1850,1850,1850,1850,0
20230728,155400,335998560,1850,1850,1850,1850,0
20230728,155300,335998560,1850,1850,1850,1850,0
20230728,155200,335998560,1850,1850,1850,1850,0
20230728,155100,335998560,1850,1850,1850,1850,0
20230728,155000,335998560,1850,1850,1850,1850,0
20230728,154900,335998560,1850,1850,1850,1850,0
20230728,154800,335998560,1850,1850,1850,1850,0
20230728,154700,335998560,1850,1850,1850,1850,0
20230728,154600,335998560,1850,1850,1850,1850,0
20230728,154500,335998560,1850,1850,1850,1850,0
20230728,154400,335998560,1850,1850,1850,1850,0
20230728,154300,335998560,1850,1850,1850,1850,0
20230728,154200,335998560,1850,1850,1850,1850,0
20230728,154100,335998560,1850,1850,1850,1850,971
20230728,154000,335998560,1850,1850,1850,1850,0
20230728,153900,335998560,1850,1850,1850,1850,0
20230728,153800,335998560,1850,1850,1850,1850,0
20230728,153700,335998560,1850,1850,1850,1850,0
20230728,153600,335998560,1850,1850,1850,1850,0
20230728,153500,335998560,1850,1850,1850,1850,0
20230728,153400,335998560,1850,1850,1850,1850,0
20230728,153300,335998560,1850,1850,1850,1850,0
20230728,153200,335998560,1850,1850,1850,1850,0
20230728,153100,335998560,1850,1850,1850,1850,0
20230728,153000,335998560,1850,1850,1850,1850,971
20230728,152900,334202210,1848,1848,1848,1848,0
20230728,152800,334202210,1848,1848,1848,1848,0
20230728,152700,334202210,1848,1848,1848,1848,0
20230728,152600,334202210,1848,1848,1848,1848,0
20230728,152500,334202210,1848,1848,1848,1848,0
20230728,152400,334202210,1848,1848,1848,1848,0
20230728,152300,334202210,1848,1848,1848,1848,0
20230728,152200,334202210,1848,1848,1848,1848,0
20230728,152100,334202210,1848,1848,1848,1848,0
20230728,152000,334202210,1848,1848,1848,1848,0
20230728,151900,334202210,1848,1849,1849,1848,544
20230728,151800,333196698,1849,1849,1849,1849,66
20230728,151700,333074664,1849,1848,1849,1848,300
20230728,151600,332520230,1847,1847,1847,1847,0
20230728,151500,332520230,1847,1847,1847,1847,264
20230728,151400,332032622,1847,1847,1847,1847,702
20230728,151300,330736028,1848,1848,1849,1848,463
20230728,151200,329880400,1849,1848,1849,1848,220
20230728,151100,329473820,1848,1848,1848,1848,0
20230728,151000,329473820,1848,1848,1848,1848,100
20230728,150900,329289020,1848,1848,1848,1848,560
20230728,150800,328254140,1848,1848,1848,1848,500
20230728,150700,327330140,1848,1848,1848,1848,0
20230728,150600,327330140,1848,1850,1850,1848,6
20230728,150500,327319050,1847,1847,1847,1847,40
20230728,150400,327245170,1850,1849,1850,1849,243
20230728,150300,326795636,1854,1854,1854,1854,0
20230728,150200,326795636,1854,1854,1854,1854,0
20230728,150100,326795636,1854,1854,1854,1854,0
20230728,150000,326795636,1854,1854,1854,1854,0
20230728,145900,326795636,1854,1854,1854,1854,0
20230728,145800,326795636,1854,1854,1854,1854,10
20230728,145700,326777096,1847,1847,1847,1847,0
20230728,145600,326777096,1847,1847,1847,1847,0
20230728,145500,326777096,1847,1847,1847,1847,0
20230728,145400,326777096,1847,1847,1847,1847,384
20230728,145300,326067848,1847,1847,1847,1847,608
20230728,145200,324944872,1847,1848,1848,1847,518
20230728,145100,323987626,1855,1849,1855,1849,2
20230728,145000,323983922,1849,1849,1849,1849,0
20230728,144900,323983922,1849,1848,1849,1848,1188
20230728,144800,321787998,1847,1847,1847,1847,200
20230728,144700,321418598,1847,1847,1847,1847,0
20230728,144600,321418598,1847,1853,1853,1847,1150
20230728,144500,319290661,1854,1854,1854,1854,0
20230728,144400,319290661,1854,1854,1854,1854,123
20230728,144300,319062619,1856,1856,1856,1856,0
20230728,144200,319062619,1856,1856,1856,1856,0
20230728,144100,319062619,1856,1856,1856,1856,200
20230728,144000,318691419,1856,1856,1856,1856,0
20230728,143900,318691419,1856,1856,1856,1856,0
20230728,143800,318691419,1856,1856,1856,1856,0
20230728,143700,318691419,1856,1856,1856,1856,0
20230728,143600,318691419,1856,1856,1856,1856,0
20230728,143500,318691419,1856,1856,1856,1856,0
20230728,143400,318691419,1856,1856,1856,1856,0
20230728,143300,318691419,1856,1856,1856,1856,0
20230728,143200,318691419,1856,1856,1856,1856,0
20230728,143100,318691419,1856,1856,1856,1856,20
20230728,143000,318654299,1856,1856,1856,1856,1
20230728,142900,318652443,1852,1852,1852,1852,0
20230728,142800,318652443,1852,1852,1852,1852,0
20230728,142700,318652443,1852,1852,1852,1852,0
20230728,142600,318652443,1852,1852,1852,1852,10684
20230728,142500,298865675,1852,1852,1852,1852,1382
20230728,142400,296306211,1852,1849,1852,1849,4282
20230728,142300,288377325,1849,1850,1850,1849,430
20230728,142200,287582025,1856,1856,1856,1856,30
20230728,142100,287526345,1850,1850,1850,1848,12957
20230728,142000,263556082,1856,1856,1856,1856,0
20230728,141900,263556082,1856,1856,1856,1856,0
20230728,141800,263556082,1856,1856,1856,1856,0
20230728,141700,263556082,1856,1856,1856,1856,0
20230728,141600,263556082,1856,1856,1856,1856,10
20230728,141500,263537522,1850,1856,1856,1850,3084
20230728,141400,257826346,1856,1856,1856,1856,1
20230728,141300,257824490,1856,1856,1856,1856,0
20230728,141200,257824490,1856,1856,1856,1856,53
20230728,141100,257726122,1856,1856,1856,1856,0
20230728,141000,257726122,1856,1856,1856,1856,0
20230728,140900,257726122,1856,1856,1856,1856,0
20230728,140800,257726122,1856,1856,1856,1856,0
20230728,140700,257726122,1856,1856,1856,1856,0
20230728,140600,257726122,1856,1856,1856,1856,0
20230728,140500,257726122,1856,1856,1856,1856,53
20230728,140400,257627754,1856,1856,1856,1856,0
20230728,140300,257627754,1856,1856,1856,1856,0
20230728,140200,257627754,1856,1857,1857,1856,200
20230728,140100,257256454,1857,1854,1857,1853,2484
20230728,140000,252652925,1855,1855,1855,1855,626
20230728,135900,251491695,1854,1854,1854,1854,222
20230728,135800,251080107,1854,1855,1855,1854,204
20230728,135700,250701691,1855,1859,1859,1855,627
20230728,135600,249537806,1859,1859,1859,1859,0
20230728,135500,249537806,1859,1859,1859,1859,0
20230728,135400,249537806,1859,1859,1859,1859,2
20230728,135300,249534088,1855,1855,1855,1855,73
20230728,135200,249398673,1855,1855,1855,1855,266
20230728,135100,248905243,1859,1859,1859,1859,0
20230728,135000,248905243,1859,1859,1859,1859,0
20230728,134900,248905243,1859,1859,1859,1859,0
20230728,134800,248905243,1859,1859,1859,1859,0
20230728,134700,248905243,1859,1859,1859,1859,0
20230728,134600,248905243,1859,1859,1859,1859,111
20230728,134500,248698894,1859,1859,1859,1859,0
20230728,134400,248698894,1859,1854,1859,1854,594
20230728,134300,247597118,1855,1859,1859,1855,3444
20230728,134200,241205752,1860,1860,1860,1860,369
20230728,134100,240519412,1861,1861,1861,1861,0
20230728,134000,240519412,1861,1861,1861,1861,0
20230728,133900,240519412,1861,1862,1862,1860,508
20230728,133800,239574028,1861,1862,1862,1861,259
20230728,133700,239091829,1865,1864,1865,1864,624
20230728,133600,237928683,1866,1866,1866,1866,0
20230728,133500,237928683,1866,1866,1866,1866,0
20230728,133400,237928683,1866,1866,1866,1866,0
20230728,133300,237928683,1866,1866,1866,1866,0
20230728,133200,237928683,1866,1865,1866,1865,1113
20230728,133100,235851938,1865,1865,1865,1865,10
20230728,133000,235833288,1865,1865,1865,1865,1000
20230728,132900,233968288,1865,1864,1865,1864,1906
20230728,132800,230413604,1864,1864,1864,1864,0
20230728,132700,230413604,1864,1864,1864,1864,30
20230728,132600,230357684,1861,1861,1861,1861,10
20230728,132500,230339074,1861,1861,1861,1861,800
20230728,132400,228850274,1865,1865,1865,1865,700
20230728,132300,227544774,1865,1859,1865,1859,13150
20230728,132200,203058233,1855,1859,1859,1855,45
20230728,132100,202974718,1855,1855,1855,1855,0
20230728,132000,202974718,1855,1855,1855,1855,0
20230728,131900,202974718,1855,1856,1856,1855,37
20230728,131800,202906068,1859,1859,1859,1859,0
20230728,131700,202906068,1859,1859,1859,1859,0
20230728,131600,202906068,1859,1859,1859,1859,0
20230728,131500,202906068,1859,1859,1859,1859,0
20230728,131400,202906068,1859,1859,1859,1859,53
20230728,131300,202807541,1859,1859,1859,1859,0
20230728,131200,202807541,1859,1858,1859,1858,20
20230728,131100,202770377,1858,1854,1858,1854,115
20230728,131000,202556767,1854,1854,1854,1854,0
20230728,130900,202556767,1854,1854,1854,1854,0
20230728,130800,202556767,1854,1854,1854,1854,303
20230728,130700,201995005,1859,1859,1859,1859,0
20230728,130600,201995005,1859,1859,1859,1859,2
20230728,130500,201991287,1855,1858,1858,1855,590
20230728,130400,200896775,1859,1860,1860,1859,8
20230728,130300,200881900,1862,1862,1862,1862,0
20230728,130200,200881900,1862,1862,1862,1862,0
20230728,130100,200881900,1862,1854,1862,1854,62
20230728,130000,200766804,1861,1851,1861,1850,1976
20230728,125900,197109822,1851,1854,1861,1851,791
20230728,125800,195644051,1851,1853,1854,1851,2800
20230728,125700,190455189,1850,1850,1850,1850,890
20230728,125600,188808689,1851,1851,1851,1851,0
20230728,125500,188808689,1851,1851,1851,1851,0
20230728,125400,188808689,1851,1851,1851,1851,50
20230728,125300,188716139,1853,1853,1853,1853,0
20230728,125200,188716139,1853,1853,1853,1853,0
20230728,125100,188716139,1853,1853,1853,1853,0
20230728,125000,188716139,1853,1853,1853,1853,1
20230728,124900,188714286,1853,1853,1853,1853,6
20230728,124800,188703168,1855,1855,1855,1855,1
20230728,124700,188701313,1848,1850,1850,1848,3
20230728,124600,188695765,1853,1853,1853,1853,222
20230728,124500,188284399,1859,1857,1859,1854,2270
20230728,124400,184071244,1858,1859,1862,1858,176
20230728,124300,183743647,1862,1858,1862,1858,710
20230728,124200,182424427,1859,1862,1862,1859,610
20230728,124100,181290428,1860,1860,1860,1860,0
20230728,124000,181290428,1860,1860,1860,1860,0
20230728,123900,181290428,1860,1860,1860,1860,681
20230728,123800,180023768,1861,1863,1863,1861,938
20230728,123700,178277750,1861,1860,1861,1860,12349
20230728,123600,155308348,1863,1863,1863,1863,0
20230728,123500,155308348,1863,1860,1863,1860,13
20230728,123400,155284153,1863,1862,1863,1862,100
20230728,123300,155097863,1863,1861,1863,1861,120
20230728,123200,154874531,1859,1859,1859,1859,18
20230728,123100,154841069,1859,1859,1859,1859,0
20230728,123000,154841069,1859,1859,1859,1859,25
20230728,122900,154794594,1859,1859,1859,1859,205
20230728,122800,154413499,1858,1858,1858,1858,150
20230728,122700,154134799,1858,1858,1858,1858,760
20230728,122600,152722719,1861,1861,1861,1861,0
20230728,122500,152722719,1861,1861,1861,1861,0
20230728,122400,152722719,1861,1861,1861,1861,5
20230728,122300,152713414,1860,1860,1860,1860,0
20230728,122200,152713414,1860,1860,1860,1860,0
20230728,122100,152713414,1860,1863,1863,1860,1476
20230728,122000,149965412,1864,1864,1864,1864,555
20230728,121900,148930892,1865,1865,1865,1865,0
20230728,121800,148930892,1865,1865,1865,1865,3
20230728,121700,148925297,1866,1866,1866,1866,0
20230728,121600,148925297,1866,1866,1866,1866,1
20230728,121500,148923431,1866,1866,1866,1866,50
20230728,121400,148830131,1866,1865,1866,1865,1000
20230728,121300,146964431,1865,1865,1865,1865,5
20230728,121200,146955106,1866,1866,1866,1866,0
20230728,121100,146955106,1866,1866,1866,1866,0
20230728,121000,146955106,1866,1866,1866,1866,0
20230728,120900,146955106,1866,1863,1866,1862,203
20230728,120800,146576707,1865,1865,1865,1865,1
20230728,120700,146574842,1865,1865,1865,1865,0
20230728,120600,146574842,1865,1865,1865,1865,0
20230728,120500,146574842,1865,1865,1865,1865,0
20230728,120400,146574842,1865,1865,1865,1865,0
20230728,120300,146574842,1865,1865,1865,1865,0
20230728,120200,146574842,1865,1863,1865,1863,32
20230728,120100,146515174,1863,1861,1863,1861,1645
20230728,120000,143451824,1861,1860,1861,1860,1922
20230728,115900,139876804,1861,1861,1861,1861,0
20230728,115800,139876804,1861,1861,1861,1861,0
20230728,115700,139876804,1861,1861,1861,1861,50
20230728,115600,139783754,1861,1861,1861,1861,10
20230728,115500,139765144,1861,1861,1861,1861,0
20230728,115400,139765144,1861,1861,1861,1861,0
20230728,115300,139765144,1861,1858,1861,1858,339
20230728,115200,139134565,1858,1858,1858,1858,301
20230728,115100,138575307,1857,1857,1857,1857,100
20230728,115000,138389607,1857,1857,1857,1857,0
20230728,114900,138389607,1857,1857,1857,1857,0
20230728,114800,138389607,1857,1857,1857,1857,0
20230728,114700,138389607,1857,1857,1857,1857,0
20230728,114600,138389607,1857,1858,1858,1857,1599
20230728,114500,135420165,1858,1858,1858,1858,1
20230728,114400,135418307,1860,1860,1860,1860,0
20230728,114300,135418307,1860,1859,1860,1859,1987
20230728,114200,131722987,1859,1859,1859,1859,65
20230728,114100,131602152,1860,1857,1860,1857,519
20230728,114000,130637799,1856,1856,1856,1856,100
20230728,113900,130452199,1856,1855,1856,1855,566
20230728,113800,129401858,1854,1854,1854,1854,0
20230728,113700,129401858,1854,1852,1854,1852,1054
20230728,113600,127448652,1849,1849,1849,1849,4
20230728,113500,127441256,1848,1848,1848,1848,0
20230728,113400,127441256,1848,1849,1849,1848,150
20230728,113300,127164006,1845,1845,1845,1845,0
20230728,113200,127164006,1845,1845,1845,1845,0
20230728,113100,127164006,1845,1845,1845,1845,1000
20230728,113000,125319006,1844,1844,1844,1844,0
20230728,112900,125319006,1844,1844,1844,1844,0
20230728,112800,125319006,1844,1844,1844,1844,0
20230728,112700,125319006,1844,1844,1844,1844,0
20230728,112600,125319006,1844,1844,1844,1844,89
20230728,112500,125154890,1845,1845,1845,1845,0
20230728,112400,125154890,1845,1845,1845,1845,0
20230728,112300,125154890,1845,1845,1845,1845,1753
20230728,112200,121920605,1845,1845,1845,1845,0
20230728,112100,121920605,1845,1845,1845,1845,0
20230728,112000,121920605,1845,1845,1845,1845,1
20230728,111900,121918760,1845,1845,1845,1845,0
20230728,111800,121918760,1845,1853,1853,1845,504
20230728,111700,120985548,1853,1853,1853,1853,0
20230728,111600,120985548,1853,1853,1853,1853,159
20230728,111500,120690921,1853,1853,1853,1853,5
20230728,111400,120681656,1846,1846,1846,1846,0
20230728,111300,120681656,1846,1846,1846,1846,0
20230728,111200,120681656,1846,1846,1846,1846,0
20230728,111100,120681656,1846,1846,1846,1846,0
20230728,111000,120681656,1846,1846,1846,1846,1
20230728,110900,120679810,1853,1852,1853,1852,53
20230728,110800,120581653,1845,1845,1845,1845,60
20230728,110700,120470953,1852,1852,1852,1852,0
20230728,110600,120470953,1852,1852,1852,1852,800
20230728,110500,118989353,1853,1853,1853,1853,0
20230728,110400,118989353,1853,1853,1853,1853,0
20230728,110300,118989353,1853,1853,1853,1853,0
20230728,110200,118989353,1853,1853,1853,1853,0
20230728,110100,118989353,1853,1853,1853,1853,0
20230728,110000,118989353,1853,1853,1853,1853,0
20230728,105900,118989353,1853,1853,1853,1853,0
20230728,105800,118989353,1853,1853,1853,1853,5
20230728,105700,118980088,1853,1853,1853,1853,0
20230728,105600,118980088,1853,1853,1853,1853,0
20230728,105500,118980088,1853,1853,1853,1853,23
20230728,105400,118937469,1853,1853,1853,1853,10
20230728,105300,118918939,1853,1853,1853,1853,539
20230728,105200,117920172,1853,1853,1853,1853,0
20230728,105100,117920172,1853,1853,1853,1853,9
20230728,105000,117903495,1853,1853,1853,1853,1
20230728,104900,117901642,1853,1845,1853,1845,2
20230728,104800,117897944,1854,1853,1854,1853,608
20230728,104700,116771319,1853,1853,1853,1853,0
20230728,104600,116771319,1853,1853,1853,1853,0
20230728,104500,116771319,1853,1853,1853,1853,0
20230728,104400,116771319,1853,1853,1853,1853,0
20230728,104300,116771319,1853,1853,1853,1853,1
20230728,104200,116769466,1848,1848,1848,1848,0
20230728,104100,116769466,1848,1848,1848,1848,0
20230728,104000,116769466,1848,1848,1848,1848,0
20230728,103900,116769466,1848,1848,1848,1848,0
20230728,103800,116769466,1848,1848,1848,1848,1
20230728,103700,116767618,1849,1852,1852,1849,562
20230728,103600,115728308,1853,1853,1853,1853,1168
20230728,103500,113564004,1852,1851,1852,1851,604
20230728,103400,112445964,1851,1850,1851,1850,44
20230728,103300,112364549,1850,1848,1850,1848,2926
20230728,103200,106953244,1848,1848,1848,1848,50
20230728,103100,106860844,1848,1848,1848,1848,0
20230728,103000,106860844,1848,1848,1848,1848,900
20230728,102900,105197644,1847,1843,1847,1843,3664
20230728,102800,98439172,1843,1843,1843,1843,250
20230728,102700,97978422,1845,1845,1845,1845,0
20230728,102600,97978422,1845,1845,1845,1845,1
20230728,102500,97976577,1845,1845,1845,1845,0
20230728,102400,97976577,1845,1845,1845,1845,0
20230728,102300,97976577,1845,1845,1845,1845,0
20230728,102200,97976577,1845,1845,1845,1845,0
20230728,102100,97976577,1845,1845,1845,1845,0
20230728,102000,97976577,1845,1845,1845,1845,0
20230728,101900,97976577,1845,1840,1847,1840,2905
20230728,101800,92617728,1845,1840,1845,1840,825
20230728,101700,91099228,1842,1841,1844,1841,600
20230728,101600,89993628,1838,1838,1838,1838,100
20230728,101500,89809828,1842,1842,1842,1842,0
20230728,101400,89809828,1842,1842,1842,1842,0
20230728,101300,89809828,1842,1842,1842,1842,0
20230728,101200,89809828,1842,1843,1844,1842,1309
20230728,101100,87398636,1842,1839,1842,1839,3046
20230728,101000,81794189,1839,1838,1839,1838,55
20230728,100900,81693074,1837,1837,1837,1837,100
20230728,100800,81509374,1837,1837,1837,1837,0
20230728,100700,81509374,1837,1835,1837,1835,5086
20230728,100600,72176256,1835,1834,1835,1834,500
20230728,100500,71259000,1834,1834,1834,1834,163
20230728,100400,70960058,1833,1831,1833,1831,5805
20230728,100300,60329742,1826,1826,1826,1826,0
20230728,100200,60329742,1826,1827,1827,1826,248
20230728,100100,59876881,1831,1831,1831,1831,0
20230728,100000,59876881,1831,1831,1831,1831,50
20230728,095900,59785331,1832,1832,1832,1832,0
20230728,095800,59785331,1832,1832,1832,1832,69
20230728,095700,59658923,1827,1827,1827,1827,99
20230728,095600,59478050,1832,1832,1832,1832,20
20230728,095500,59441410,1827,1827,1827,1827,0
20230728,095400,59441410,1827,1827,1827,1827,54
20230728,095300,59342752,1827,1827,1827,1827,2085
20230728,095200,55533457,1827,1827,1827,1827,948
20230728,095100,53801461,1828,1828,1828,1828,48
20230728,095000,53713717,1828,1828,1828,1828,852
20230728,094900,52156261,1828,1828,1828,1828,399
20230728,094800,51426889,1827,1827,1827,1827,725
20230728,094700,50102314,1827,1827,1827,1827,0
20230728,094600,50102314,1827,1834,1834,1827,1670
20230728,094500,47043913,1835,1835,1835,1835,50
20230728,094400,46952163,1834,1834,1834,1834,0
20230728,094300,46952163,1834,1834,1834,1834,10
20230728,094200,46933823,1837,1838,1838,1837,110
20230728,094100,46731653,1838,1837,1838,1837,200
20230728,094000,46364054,1836,1836,1836,1836,0
20230728,093900,46364054,1836,1835,1836,1835,1443
20230728,093800,43716049,1834,1831,1834,1831,1164
20230728,093700,41582876,1831,1831,1831,1831,2
20230728,093600,41579214,1830,1830,1830,1830,5
20230728,093500,41570064,1832,1829,1832,1829,13346
20230728,093400,17136447,1830,1830,1830,1830,0
20230728,093300,17136447,1830,1825,1830,1824,1228
20230728,093200,14892827,1824,1824,1824,1824,101
20230728,093100,14708603,1825,1825,1825,1825,20
20230728,093000,14672103,1819,1819,1819,1819,0
20230728,092900,14672103,1819,1819,1819,1819,0
20230728,092800,14672103,1819,1819,1819,1819,16
20230728,092700,14642999,1820,1829,1829,1820,793
20230728,092600,13196354,1832,1832,1832,1832,0
20230728,092500,13196354,1832,1832,1832,1832,0
20230728,092400,13196354,1832,1832,1832,1832,11
20230728,092300,13176202,1830,1828,1830,1828,902
20230728,092200,11525744,1827,1824,1827,1824,3616
20230728,092100,4920107,1824,1824,1824,1824,0
20230728,092000,4920107,1824,1823,1824,1823,170
20230728,091900,4610149,1822,1822,1822,1822,100
20230728,091800,4427949,1822,1816,1822,1816,1413
20230728,091700,1861925,1813,1822,1822,1813,57
20230728,091600,1758089,1812,1812,1812,1812,0
20230728,091500,1758089,1812,1812,1812,1812,0
20230728,091400,1758089,1812,1822,1822,1812,37
20230728,091300,1690845,1822,1822,1822,1822,0
20230728,091200,1690845,1822,1819,1822,1819,605
20230728,091100,590235,1805,1805,1805,1805,0
20230728,091000,590235,1805,1805,1805,1805,0
20230728,090900,590235,1805,1805,1805,1805,0
20230728,090800,590235,1805,1805,1805,1805,0
20230728,090700,590235,1805,1805,1805,1805,200
20230728,090600,229235,1805,1805,1805,1805,0
20230728,090500,229235,1805,1805,1805,1805,0
20230728,090400,229235,1805,1805,1805,1805,0
20230728,090300,229235,1805,1805,1805,1805,0
20230728,090200,229235,1805,1805,1805,1805,0
20230728,090100,229235,1805,1805,1805,1805,0
20230728,090000,229235,1805,1805,1805,1805,127