KissMeData/419270/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205400,26046740,2190,2190,2190,2190,124
20230728,205300,26046740,2190,2190,2190,2190,0
20230728,205200,26046740,2190,2190,2190,2190,0
20230728,205100,26046740,2190,2190,2190,2190,0
20230728,205000,26046740,2190,2190,2190,2190,0
20230728,204900,26046740,2190,2190,2190,2190,0
20230728,204800,26046740,2190,2190,2190,2190,0
20230728,204700,26046740,2190,2190,2190,2190,0
20230728,204600,26046740,2190,2190,2190,2190,0
20230728,204500,26046740,2190,2190,2190,2190,0
20230728,204400,26046740,2190,2190,2190,2190,0
20230728,204300,26046740,2190,2190,2190,2190,0
20230728,204200,26046740,2190,2190,2190,2190,0
20230728,204100,26046740,2190,2190,2190,2190,0
20230728,204000,26046740,2190,2190,2190,2190,0
20230728,203900,26046740,2190,2190,2190,2190,0
20230728,203800,26046740,2190,2190,2190,2190,0
20230728,203700,26046740,2190,2190,2190,2190,0
20230728,203600,26046740,2190,2190,2190,2190,0
20230728,203500,26046740,2190,2190,2190,2190,0
20230728,203400,26046740,2190,2190,2190,2190,0
20230728,203300,26046740,2190,2190,2190,2190,0
20230728,203200,26046740,2190,2190,2190,2190,0
20230728,203100,26046740,2190,2190,2190,2190,0
20230728,203000,26046740,2190,2190,2190,2190,0
20230728,202900,26046740,2190,2190,2190,2190,0
20230728,202800,26046740,2190,2190,2190,2190,0
20230728,202700,26046740,2190,2190,2190,2190,0
20230728,202600,26046740,2190,2190,2190,2190,0
20230728,202500,26046740,2190,2190,2190,2190,0
20230728,202400,26046740,2190,2190,2190,2190,124
20230728,202300,26046740,2190,2190,2190,2190,0
20230728,202200,26046740,2190,2190,2190,2190,0
20230728,202100,26046740,2190,2190,2190,2190,0
20230728,202000,26046740,2190,2190,2190,2190,0
20230728,201900,26046740,2190,2190,2190,2190,0
20230728,201800,26046740,2190,2190,2190,2190,0
20230728,201700,26046740,2190,2190,2190,2190,0
20230728,201600,26046740,2190,2190,2190,2190,0
20230728,201500,26046740,2190,2190,2190,2190,0
20230728,201400,26046740,2190,2190,2190,2190,0
20230728,201300,26046740,2190,2190,2190,2190,0
20230728,201200,26046740,2190,2190,2190,2190,0
20230728,201100,26046740,2190,2190,2190,2190,0
20230728,201000,26046740,2190,2190,2190,2190,0
20230728,200900,26046740,2190,2190,2190,2190,0
20230728,200800,26046740,2190,2190,2190,2190,0
20230728,200700,26046740,2190,2190,2190,2190,0
20230728,200600,26046740,2190,2190,2190,2190,0
20230728,200500,26046740,2190,2190,2190,2190,0
20230728,200400,26046740,2190,2190,2190,2190,0
20230728,200300,26046740,2190,2190,2190,2190,0
20230728,200200,26046740,2190,2190,2190,2190,0
20230728,200100,26046740,2190,2190,2190,2190,0
20230728,200000,26046740,2190,2190,2190,2190,0
20230728,195900,26046740,2190,2190,2190,2190,0
20230728,195800,26046740,2190,2190,2190,2190,0
20230728,195700,26046740,2190,2190,2190,2190,0
20230728,195600,26046740,2190,2190,2190,2190,0
20230728,195500,26046740,2190,2190,2190,2190,0
20230728,195400,26046740,2190,2190,2190,2190,124
20230728,195300,26046740,2190,2190,2190,2190,0
20230728,195200,26046740,2190,2190,2190,2190,0
20230728,195100,26046740,2190,2190,2190,2190,0
20230728,195000,26046740,2190,2190,2190,2190,0
20230728,194900,26046740,2190,2190,2190,2190,0
20230728,194800,26046740,2190,2190,2190,2190,0
20230728,194700,26046740,2190,2190,2190,2190,0
20230728,194600,26046740,2190,2190,2190,2190,0
20230728,194500,26046740,2190,2190,2190,2190,0
20230728,194400,26046740,2190,2190,2190,2190,0
20230728,194300,26046740,2190,2190,2190,2190,0
20230728,194200,26046740,2190,2190,2190,2190,0
20230728,194100,26046740,2190,2190,2190,2190,0
20230728,194000,26046740,2190,2190,2190,2190,0
20230728,193900,26046740,2190,2190,2190,2190,0
20230728,193800,26046740,2190,2190,2190,2190,0
20230728,193700,26046740,2190,2190,2190,2190,0
20230728,193600,26046740,2190,2190,2190,2190,0
20230728,193500,26046740,2190,2190,2190,2190,0
20230728,193400,26046740,2190,2190,2190,2190,0
20230728,193300,26046740,2190,2190,2190,2190,0
20230728,193200,26046740,2190,2190,2190,2190,0
20230728,193100,26046740,2190,2190,2190,2190,0
20230728,193000,26046740,2190,2190,2190,2190,0
20230728,192900,26046740,2190,2190,2190,2190,0
20230728,192800,26046740,2190,2190,2190,2190,0
20230728,192700,26046740,2190,2190,2190,2190,0
20230728,192600,26046740,2190,2190,2190,2190,0
20230728,192500,26046740,2190,2190,2190,2190,0
20230728,192400,26046740,2190,2190,2190,2190,124
20230728,192300,26046740,2190,2190,2190,2190,0
20230728,192200,26046740,2190,2190,2190,2190,0
20230728,192100,26046740,2190,2190,2190,2190,0
20230728,192000,26046740,2190,2190,2190,2190,0
20230728,191900,26046740,2190,2190,2190,2190,0
20230728,191800,26046740,2190,2190,2190,2190,0
20230728,191700,26046740,2190,2190,2190,2190,0
20230728,191600,26046740,2190,2190,2190,2190,0
20230728,191500,26046740,2190,2190,2190,2190,0
20230728,191400,26046740,2190,2190,2190,2190,0
20230728,191300,26046740,2190,2190,2190,2190,0
20230728,191200,26046740,2190,2190,2190,2190,0
20230728,191100,26046740,2190,2190,2190,2190,0
20230728,191000,26046740,2190,2190,2190,2190,0
20230728,190900,26046740,2190,2190,2190,2190,0
20230728,190800,26046740,2190,2190,2190,2190,0
20230728,190700,26046740,2190,2190,2190,2190,0
20230728,190600,26046740,2190,2190,2190,2190,0
20230728,190500,26046740,2190,2190,2190,2190,0
20230728,190400,26046740,2190,2190,2190,2190,0
20230728,190300,26046740,2190,2190,2190,2190,0
20230728,190200,26046740,2190,2190,2190,2190,0
20230728,190100,26046740,2190,2190,2190,2190,0
20230728,190000,26046740,2190,2190,2190,2190,0
20230728,185900,26046740,2190,2190,2190,2190,0
20230728,185800,26046740,2190,2190,2190,2190,0
20230728,185700,26046740,2190,2190,2190,2190,0
20230728,185600,26046740,2190,2190,2190,2190,0
20230728,185500,26046740,2190,2190,2190,2190,0
20230728,185400,26046740,2190,2190,2190,2190,124
20230728,185300,26046740,2190,2190,2190,2190,0
20230728,185200,26046740,2190,2190,2190,2190,0
20230728,185100,26046740,2190,2190,2190,2190,0
20230728,185000,26046740,2190,2190,2190,2190,0
20230728,184900,26046740,2190,2190,2190,2190,0
20230728,184800,26046740,2190,2190,2190,2190,0
20230728,184700,26046740,2190,2190,2190,2190,0
20230728,184600,26046740,2190,2190,2190,2190,0
20230728,184500,26046740,2190,2190,2190,2190,0
20230728,184400,26046740,2190,2190,2190,2190,0
20230728,184300,26046740,2190,2190,2190,2190,0
20230728,184200,26046740,2190,2190,2190,2190,0
20230728,184100,26046740,2190,2190,2190,2190,0
20230728,184000,26046740,2190,2190,2190,2190,0
20230728,183900,26046740,2190,2190,2190,2190,0
20230728,183800,26046740,2190,2190,2190,2190,0
20230728,183700,26046740,2190,2190,2190,2190,0
20230728,183600,26046740,2190,2190,2190,2190,0
20230728,183500,26046740,2190,2190,2190,2190,0
20230728,183400,26046740,2190,2190,2190,2190,0
20230728,183300,26046740,2190,2190,2190,2190,0
20230728,183200,26046740,2190,2190,2190,2190,0
20230728,183100,26046740,2190,2190,2190,2190,0
20230728,183000,26046740,2190,2190,2190,2190,0
20230728,182900,26046740,2190,2190,2190,2190,0
20230728,182800,26046740,2190,2190,2190,2190,0
20230728,182700,26046740,2190,2190,2190,2190,0
20230728,182600,26046740,2190,2190,2190,2190,0
20230728,182500,26046740,2190,2190,2190,2190,0
20230728,182400,26046740,2190,2190,2190,2190,124
20230728,182300,26046740,2190,2190,2190,2190,0
20230728,182200,26046740,2190,2190,2190,2190,0
20230728,182100,26046740,2190,2190,2190,2190,0
20230728,182000,26046740,2190,2190,2190,2190,0
20230728,181900,26046740,2190,2190,2190,2190,0
20230728,181800,26046740,2190,2190,2190,2190,0
20230728,181700,26046740,2190,2190,2190,2190,0
20230728,181600,26046740,2190,2190,2190,2190,0
20230728,181500,26046740,2190,2190,2190,2190,0
20230728,181400,26046740,2190,2190,2190,2190,0
20230728,181300,26046740,2190,2190,2190,2190,0
20230728,181200,26046740,2190,2190,2190,2190,0
20230728,181100,26046740,2190,2190,2190,2190,0
20230728,181000,26046740,2190,2190,2190,2190,0
20230728,180900,26046740,2190,2190,2190,2190,0
20230728,180800,26046740,2190,2190,2190,2190,0
20230728,180700,26046740,2190,2190,2190,2190,0
20230728,180600,26046740,2190,2190,2190,2190,0
20230728,180500,26046740,2190,2190,2190,2190,0
20230728,180400,26046740,2190,2190,2190,2190,0
20230728,180300,26046740,2190,2190,2190,2190,0
20230728,180200,26046740,2190,2190,2190,2190,0
20230728,180100,26046740,2190,2190,2190,2190,0
20230728,180000,26046740,2190,2190,2190,2190,0
20230728,175900,26046740,2190,2190,2190,2190,0
20230728,175800,26046740,2190,2190,2190,2190,0
20230728,175700,26046740,2190,2190,2190,2190,0
20230728,175600,26046740,2190,2190,2190,2190,0
20230728,175500,26046740,2190,2190,2190,2190,0
20230728,175400,26046740,2190,2190,2190,2190,124
20230728,175300,26046740,2190,2190,2190,2190,0
20230728,175200,26046740,2190,2190,2190,2190,0
20230728,175100,26046740,2190,2190,2190,2190,0
20230728,175000,26046740,2190,2190,2190,2190,0
20230728,174900,26046740,2190,2190,2190,2190,0
20230728,174800,26046740,2190,2190,2190,2190,0
20230728,174700,26046740,2190,2190,2190,2190,0
20230728,174600,26046740,2190,2190,2190,2190,0
20230728,174500,26046740,2190,2190,2190,2190,0
20230728,174400,26046740,2190,2190,2190,2190,0
20230728,174300,26046740,2190,2190,2190,2190,0
20230728,174200,26046740,2190,2190,2190,2190,0
20230728,174100,26046740,2190,2190,2190,2190,0
20230728,174000,26046740,2190,2190,2190,2190,0
20230728,173900,26046740,2190,2190,2190,2190,0
20230728,173800,26046740,2190,2190,2190,2190,0
20230728,173700,26046740,2190,2190,2190,2190,0
20230728,173600,26046740,2190,2190,2190,2190,0
20230728,173500,26046740,2190,2190,2190,2190,0
20230728,173400,26046740,2190,2190,2190,2190,0
20230728,173300,26046740,2190,2190,2190,2190,0
20230728,173200,26046740,2190,2190,2190,2190,0
20230728,173100,26046740,2190,2190,2190,2190,0
20230728,173000,26046740,2190,2190,2190,2190,0
20230728,172900,26046740,2190,2190,2190,2190,0
20230728,172800,26046740,2190,2190,2190,2190,0
20230728,172700,26046740,2190,2190,2190,2190,0
20230728,172600,26046740,2190,2190,2190,2190,0
20230728,172500,26046740,2190,2190,2190,2190,0
20230728,172400,26046740,2190,2190,2190,2190,124
20230728,172300,26046740,2190,2190,2190,2190,0
20230728,172200,26046740,2190,2190,2190,2190,0
20230728,172100,26046740,2190,2190,2190,2190,0
20230728,172000,26046740,2190,2190,2190,2190,0
20230728,171900,26046740,2190,2190,2190,2190,0
20230728,171800,26046740,2190,2190,2190,2190,0
20230728,171700,26046740,2190,2190,2190,2190,0
20230728,171600,26046740,2190,2190,2190,2190,0
20230728,171500,26046740,2190,2190,2190,2190,0
20230728,171400,26046740,2190,2190,2190,2190,0
20230728,171300,26046740,2190,2190,2190,2190,0
20230728,171200,26046740,2190,2190,2190,2190,0
20230728,171100,26046740,2190,2190,2190,2190,0
20230728,171000,26046740,2190,2190,2190,2190,0
20230728,170900,26046740,2190,2190,2190,2190,0
20230728,170800,26046740,2190,2190,2190,2190,0
20230728,170700,26046740,2190,2190,2190,2190,0
20230728,170600,26046740,2190,2190,2190,2190,0
20230728,170500,26046740,2190,2190,2190,2190,0
20230728,170400,26046740,2190,2190,2190,2190,0
20230728,170300,26046740,2190,2190,2190,2190,0
20230728,170200,26046740,2190,2190,2190,2190,0
20230728,170100,26046740,2190,2190,2190,2190,0
20230728,170000,26046740,2190,2190,2190,2190,0
20230728,165900,26046740,2190,2190,2190,2190,0
20230728,165800,26046740,2190,2190,2190,2190,0
20230728,165700,26046740,2190,2190,2190,2190,0
20230728,165600,26046740,2190,2190,2190,2190,0
20230728,165500,26046740,2190,2190,2190,2190,0
20230728,165400,26046740,2190,2190,2190,2190,124
20230728,165300,26046740,2190,2190,2190,2190,0
20230728,165200,26046740,2190,2190,2190,2190,0
20230728,165100,26046740,2190,2190,2190,2190,0
20230728,165000,26046740,2190,2190,2190,2190,0
20230728,164900,26046740,2190,2190,2190,2190,0
20230728,164800,26046740,2190,2190,2190,2190,0
20230728,164700,26046740,2190,2190,2190,2190,0
20230728,164600,26046740,2190,2190,2190,2190,0
20230728,164500,26046740,2190,2190,2190,2190,0
20230728,164400,26046740,2190,2190,2190,2190,0
20230728,164300,26046740,2190,2190,2190,2190,0
20230728,164200,26046740,2190,2190,2190,2190,0
20230728,164100,26046740,2190,2190,2190,2190,0
20230728,164000,26046740,2190,2190,2190,2190,0
20230728,163900,26046740,2190,2190,2190,2190,0
20230728,163800,26046740,2190,2190,2190,2190,0
20230728,163700,26046740,2190,2190,2190,2190,0
20230728,163600,26046740,2190,2190,2190,2190,0
20230728,163500,26046740,2190,2190,2190,2190,0
20230728,163400,26046740,2190,2190,2190,2190,0
20230728,163300,26046740,2190,2190,2190,2190,0
20230728,163200,26046740,2190,2190,2190,2190,0
20230728,163100,26046740,2190,2190,2190,2190,0
20230728,163000,26046740,2190,2190,2190,2190,0
20230728,162900,26046740,2190,2190,2190,2190,0
20230728,162800,26046740,2190,2190,2190,2190,0
20230728,162700,26046740,2190,2190,2190,2190,0
20230728,162600,26046740,2190,2190,2190,2190,0
20230728,162500,26046740,2190,2190,2190,2190,0
20230728,162400,26046740,2190,2190,2190,2190,124
20230728,162300,26046740,2190,2190,2190,2190,0
20230728,162200,26046740,2190,2190,2190,2190,0
20230728,162100,26046740,2190,2190,2190,2190,0
20230728,162000,26046740,2190,2190,2190,2190,0
20230728,161900,26046740,2190,2190,2190,2190,0
20230728,161800,26046740,2190,2190,2190,2190,0
20230728,161700,26046740,2190,2190,2190,2190,0
20230728,161600,26046740,2190,2190,2190,2190,0
20230728,161500,26046740,2190,2190,2190,2190,0
20230728,161400,26046740,2190,2190,2190,2190,0
20230728,161300,26046740,2190,2190,2190,2190,0
20230728,161200,26046740,2190,2190,2190,2190,0
20230728,161100,26046740,2190,2190,2190,2190,0
20230728,161000,26046740,2190,2190,2190,2190,0
20230728,160900,26046740,2190,2190,2190,2190,0
20230728,160800,26046740,2190,2190,2190,2190,0
20230728,160700,26046740,2190,2190,2190,2190,0
20230728,160600,26046740,2190,2190,2190,2190,0
20230728,160500,26046740,2190,2190,2190,2190,0
20230728,160400,26046740,2190,2190,2190,2190,0
20230728,160300,26046740,2190,2190,2190,2190,0
20230728,160200,26046740,2190,2190,2190,2190,0
20230728,160100,26046740,2190,2190,2190,2190,0
20230728,160000,26046740,2190,2190,2190,2190,0
20230728,155900,26046740,2190,2190,2190,2190,0
20230728,155800,26046740,2190,2190,2190,2190,0
20230728,155700,26046740,2190,2190,2190,2190,0
20230728,155600,26046740,2190,2190,2190,2190,0
20230728,155500,26046740,2190,2190,2190,2190,0
20230728,155400,26046740,2190,2190,2190,2190,124
20230728,155300,26046740,2190,2190,2190,2190,0
20230728,155200,26046740,2190,2190,2190,2190,0
20230728,155100,26046740,2190,2190,2190,2190,0
20230728,155000,26046740,2190,2190,2190,2190,0
20230728,154900,26046740,2190,2190,2190,2190,0
20230728,154800,26046740,2190,2190,2190,2190,0
20230728,154700,26046740,2190,2190,2190,2190,0
20230728,154600,26046740,2190,2190,2190,2190,0
20230728,154500,26046740,2190,2190,2190,2190,0
20230728,154400,26046740,2190,2190,2190,2190,0
20230728,154300,26046740,2190,2190,2190,2190,0
20230728,154200,26046740,2190,2190,2190,2190,0
20230728,154100,26046740,2190,2190,2190,2190,0
20230728,154000,26046740,2190,2190,2190,2190,0
20230728,153900,26046740,2190,2190,2190,2190,0
20230728,153800,26046740,2190,2190,2190,2190,0
20230728,153700,26046740,2190,2190,2190,2190,0
20230728,153600,26046740,2190,2190,2190,2190,0
20230728,153500,26046740,2190,2190,2190,2190,0
20230728,153400,26046740,2190,2190,2190,2190,0
20230728,153300,26046740,2190,2190,2190,2190,0
20230728,153200,26046740,2190,2190,2190,2190,0
20230728,153100,26046740,2190,2190,2190,2190,0
20230728,153000,26046740,2190,2190,2190,2190,124
20230728,152900,25775180,2180,2180,2180,2180,0
20230728,152800,25775180,2180,2180,2180,2180,0
20230728,152700,25775180,2180,2180,2180,2180,0
20230728,152600,25775180,2180,2180,2180,2180,0
20230728,152500,25775180,2180,2180,2180,2180,0
20230728,152400,25775180,2180,2180,2180,2180,0
20230728,152300,25775180,2180,2180,2180,2180,0
20230728,152200,25775180,2180,2180,2180,2180,0
20230728,152100,25775180,2180,2180,2180,2180,0
20230728,152000,25775180,2180,2180,2180,2180,0
20230728,151900,25775180,2180,2180,2180,2180,0
20230728,151800,25775180,2180,2180,2180,2180,33
20230728,151700,25703240,2180,2180,2180,2180,11
20230728,151600,25679260,2180,2180,2180,2180,0
20230728,151500,25679260,2180,2180,2180,2180,0
20230728,151400,25679260,2180,2180,2180,2180,45
20230728,151300,25581160,2180,2180,2180,2180,0
20230728,151200,25581160,2180,2180,2180,2180,44
20230728,151100,25485240,2185,2185,2185,2185,10
20230728,151000,25463390,2190,2185,2190,2185,15
20230728,150900,25430605,2180,2180,2180,2180,10
20230728,150800,25408805,2180,2180,2180,2180,33
20230728,150700,25336865,2180,2180,2180,2180,11
20230728,150600,25312885,2180,2180,2180,2180,0
20230728,150500,25312885,2180,2180,2180,2180,44
20230728,150400,25216965,2180,2180,2180,2180,11
20230728,150300,25192985,2180,2180,2180,2180,0
20230728,150200,25192985,2180,2180,2180,2180,33
20230728,150100,25121045,2180,2180,2180,2180,0
20230728,150000,25121045,2180,2180,2180,2180,10
20230728,145900,25099245,2180,2180,2180,2180,44
20230728,145800,25003325,2180,2180,2180,2180,11
20230728,145700,24979345,2180,2180,2180,2180,11
20230728,145600,24955365,2180,2180,2180,2180,33
20230728,145500,24883425,2180,2180,2180,2180,11
20230728,145400,24859445,2180,2180,2180,2180,0
20230728,145300,24859445,2180,2180,2180,2180,34
20230728,145200,24785325,2180,2180,2180,2180,11
20230728,145100,24761345,2180,2180,2180,2180,10
20230728,145000,24739545,2180,2180,2180,2180,33
20230728,144900,24667605,2180,2180,2180,2180,11
20230728,144800,24643625,2180,2180,2180,2180,11
20230728,144700,24619645,2180,2180,2180,2180,33
20230728,144600,24547705,2180,2180,2180,2180,11
20230728,144500,24523725,2180,2180,2180,2180,0
20230728,144400,24523725,2180,2180,2180,2180,45
20230728,144300,24425625,2180,2180,2180,2180,10
20230728,144200,24403825,2180,2180,2180,2180,0
20230728,144100,24403825,2180,2180,2180,2180,33
20230728,144000,24331885,2180,2180,2180,2180,10
20230728,143900,24310085,2180,2180,2180,2180,11
20230728,143800,24286105,2180,2180,2180,2180,0
20230728,143700,24286105,2180,2180,2180,2180,45
20230728,143600,24188005,2180,2180,2180,2180,11
20230728,143500,24164025,2180,2180,2180,2180,2000
20230728,143400,19804025,2180,2180,2180,2180,33
20230728,143300,19732085,2180,2180,2180,2180,11
20230728,143200,19708105,2180,2180,2180,2180,11
20230728,143100,19684125,2180,2180,2180,2180,33
20230728,143000,19612185,2180,2180,2180,2180,1800
20230728,142900,15688185,2180,2180,2180,2180,11
20230728,142800,15664205,2180,2180,2180,2180,33
20230728,142700,15592265,2180,2180,2180,2180,0
20230728,142600,15592265,2180,2180,2180,2180,20
20230728,142500,15548665,2180,2180,2180,2180,55
20230728,142400,15428765,2180,2180,2180,2180,0
20230728,142300,15428765,2180,2180,2180,2180,11
20230728,142200,15404785,2180,2180,2180,2180,45
20230728,142100,15306685,2180,2180,2180,2180,0
20230728,142000,15306685,2180,2180,2180,2180,0
20230728,141900,15306685,2180,2180,2180,2180,44
20230728,141800,15210765,2180,2180,2180,2180,11
20230728,141700,15186785,2180,2180,2180,2180,0
20230728,141600,15186785,2180,2180,2180,2180,43
20230728,141500,15093045,2180,2180,2180,2180,11
20230728,141400,15069065,2180,2180,2180,2180,0
20230728,141300,15069065,2180,2180,2180,2180,45
20230728,141200,14970965,2180,2180,2180,2180,0
20230728,141100,14970965,2180,2180,2180,2180,11
20230728,141000,14946985,2180,2180,2180,2180,33
20230728,140900,14875045,2180,2180,2180,2180,11
20230728,140800,14851065,2180,2180,2180,2180,10
20230728,140700,14829265,2180,2180,2180,2180,33
20230728,140600,14757325,2180,2180,2180,2180,11
20230728,140500,14733345,2180,2180,2180,2180,0
20230728,140400,14733345,2180,2185,2185,2180,33
20230728,140300,14661305,2185,2185,2185,2185,0
20230728,140200,14661305,2185,2185,2185,2185,12
20230728,140100,14635085,2185,2185,2185,2185,11
20230728,140000,14611050,2185,2185,2185,2185,33
20230728,135900,14538945,2185,2185,2185,2185,16
20230728,135800,14503985,2180,2180,2180,2180,0
20230728,135700,14503985,2180,2180,2180,2180,44
20230728,135600,14408065,2180,2180,2180,2180,0
20230728,135500,14408065,2180,2185,2185,2180,16
20230728,135400,14373160,2180,2180,2180,2180,44
20230728,135300,14277240,2180,2180,2180,2180,0
20230728,135200,14277240,2180,2180,2180,2180,11
20230728,135100,14253260,2180,2180,2180,2180,33
20230728,135000,14181320,2180,2180,2180,2180,10
20230728,134900,14159520,2180,2180,2180,2180,0
20230728,134800,14159520,2180,2180,2180,2180,44
20230728,134700,14063600,2180,2180,2180,2180,0
20230728,134600,14063600,2180,2180,2180,2180,15
20230728,134500,14030900,2185,2185,2185,2185,29
20230728,134400,13967535,2185,2185,2185,2185,11
20230728,134300,13943500,2180,2180,2180,2180,11
20230728,134200,13919520,2180,2180,2180,2180,34
20230728,134100,13845400,2180,2180,2180,2180,10
20230728,134000,13823600,2180,2180,2180,2180,11
20230728,133900,13799620,2180,2180,2180,2180,33
20230728,133800,13727680,2180,2180,2180,2180,11
20230728,133700,13703700,2180,2180,2180,2180,0
20230728,133600,13703700,2180,2180,2180,2180,45
20230728,133500,13605600,2180,2180,2180,2180,0
20230728,133400,13605600,2180,2180,2180,2180,11
20230728,133300,13581620,2180,2180,2180,2180,43
20230728,133200,13487880,2180,2180,2180,2180,0
20230728,133100,13487880,2180,2180,2180,2180,11
20230728,133000,13463900,2180,2180,2180,2180,33
20230728,132900,13391960,2180,2180,2180,2180,11
20230728,132800,13367980,2180,2180,2180,2180,0
20230728,132700,13367980,2180,2180,2180,2180,44
20230728,132600,13272060,2180,2180,2180,2180,11
20230728,132500,13248080,2180,2180,2180,2180,0
20230728,132400,13248080,2180,2180,2180,2180,0
20230728,132300,13248080,2180,2180,2180,2180,34
20230728,132200,13173960,2180,2180,2180,2180,11
20230728,132100,13149980,2180,2180,2180,2180,0
20230728,132000,13149980,2180,2180,2180,2180,44
20230728,131900,13054060,2180,2180,2180,2180,11
20230728,131800,13030080,2180,2180,2180,2180,0
20230728,131700,13030080,2180,2180,2180,2180,54
20230728,131600,12912360,2180,2180,2180,2180,0
20230728,131500,12912360,2180,2180,2180,2180,10
20230728,131400,12890560,2180,2180,2180,2180,33
20230728,131300,12818620,2180,2180,2180,2180,11
20230728,131200,12794640,2180,2180,2180,2180,11
20230728,131100,12770660,2180,2180,2180,2180,33
20230728,131000,12698720,2180,2180,2180,2180,11
20230728,130900,12674740,2180,2180,2180,2180,0
20230728,130800,12674740,2180,2180,2180,2180,44
20230728,130700,12578820,2180,2180,2180,2180,0
20230728,130600,12578820,2180,2180,2180,2180,10
20230728,130500,12557020,2180,2180,2180,2180,44
20230728,130400,12461100,2180,2180,2180,2180,0
20230728,130300,12461100,2180,2180,2180,2180,11
20230728,130200,12437120,2180,2180,2180,2180,390
20230728,130100,11586920,2180,2180,2180,2180,11
20230728,130000,11562940,2180,2180,2180,2180,0
20230728,125900,11562940,2180,2180,2180,2180,44
20230728,125800,11467020,2180,2180,2180,2180,10
20230728,125700,11445220,2180,2180,2180,2180,0
20230728,125600,11445220,2180,2180,2180,2180,44
20230728,125500,11349300,2180,2180,2180,2180,0
20230728,125400,11349300,2180,2180,2180,2180,11
20230728,125300,11325320,2180,2180,2180,2180,33
20230728,125200,11253380,2180,2180,2180,2180,11
20230728,125100,11229400,2180,2180,2180,2180,11
20230728,125000,11205420,2180,2180,2180,2180,34
20230728,124900,11131300,2180,2180,2180,2180,10
20230728,124800,11109500,2180,2180,2180,2180,0
20230728,124700,11109500,2180,2180,2180,2180,11
20230728,124600,11085520,2180,2180,2180,2180,33
20230728,124500,11013580,2180,2180,2180,2180,11
20230728,124400,10989600,2180,2180,2180,2180,2024
20230728,124300,6577280,2180,2180,2180,2180,33
20230728,124200,6505340,2180,2180,2180,2180,11
20230728,124100,6481360,2180,2180,2180,2180,0
20230728,124000,6481360,2180,2180,2180,2180,43
20230728,123900,6387620,2180,2180,2180,2180,0
20230728,123800,6387620,2180,2180,2180,2180,11
20230728,123700,6363640,2180,2180,2180,2180,45
20230728,123600,6265540,2180,2180,2180,2180,0
20230728,123500,6265540,2180,2180,2180,2180,11
20230728,123400,6241560,2180,2180,2180,2180,33
20230728,123300,6169620,2180,2180,2180,2180,11
20230728,123200,6145640,2180,2180,2180,2180,0
20230728,123100,6145640,2180,2180,2180,2180,43
20230728,123000,6051900,2180,2180,2180,2180,11
20230728,122900,6027920,2180,2180,2180,2180,0
20230728,122800,6027920,2180,2180,2180,2180,44
20230728,122700,5932000,2180,2180,2180,2180,0
20230728,122600,5932000,2180,2180,2180,2180,11
20230728,122500,5908020,2180,2180,2180,2180,33
20230728,122400,5836080,2180,2180,2180,2180,11
20230728,122300,5812100,2180,2180,2180,2180,10
20230728,122200,5790300,2180,2180,2180,2180,33
20230728,122100,5718360,2180,2180,2180,2180,11
20230728,122000,5694380,2180,2180,2180,2180,0
20230728,121900,5694380,2180,2180,2180,2180,44
20230728,121800,5598460,2180,2180,2180,2180,0
20230728,121700,5598460,2180,2180,2180,2180,11
20230728,121600,5574480,2180,2180,2180,2180,44
20230728,121500,5478560,2180,2180,2180,2180,0
20230728,121400,5478560,2180,2180,2180,2180,10
20230728,121300,5456760,2180,2180,2180,2180,33
20230728,121200,5384820,2180,2180,2180,2180,11
20230728,121100,5360840,2180,2180,2180,2180,0
20230728,121000,5360840,2180,2180,2180,2180,11
20230728,120900,5336860,2180,2180,2180,2180,44
20230728,120800,5240940,2180,2180,2180,2180,0
20230728,120700,5240940,2180,2180,2180,2180,11
20230728,120600,5216960,2180,2180,2180,2180,33
20230728,120500,5145020,2180,2180,2180,2180,10
20230728,120400,5123220,2180,2180,2180,2180,0
20230728,120300,5123220,2180,2180,2180,2180,44
20230728,120200,5027300,2180,2180,2180,2180,11
20230728,120100,5003320,2180,2180,2180,2180,0
20230728,120000,5003320,2180,2180,2180,2180,44
20230728,115900,4907400,2180,2180,2180,2180,0
20230728,115800,4907400,2180,2180,2180,2180,11
20230728,115700,4883420,2180,2180,2180,2180,33
20230728,115600,4811480,2180,2180,2180,2180,10
20230728,115500,4789680,2180,2180,2180,2180,11
20230728,115400,4765700,2180,2180,2180,2180,33
20230728,115300,4693760,2180,2180,2180,2180,11
20230728,115200,4669780,2180,2180,2180,2180,0
20230728,115100,4669780,2180,2180,2180,2180,44
20230728,115000,4573860,2180,2180,2180,2180,0
20230728,114900,4573860,2180,2180,2180,2180,11
20230728,114800,4549880,2180,2180,2180,2180,43
20230728,114700,4456140,2180,2180,2180,2180,0
20230728,114600,4456140,2180,2180,2180,2180,11
20230728,114500,4432160,2180,2180,2180,2180,33
20230728,114400,4360220,2180,2180,2180,2180,11
20230728,114300,4336240,2180,2180,2180,2180,0
20230728,114200,4336240,2180,2180,2180,2180,45
20230728,114100,4238140,2180,2180,2180,2180,11
20230728,114000,4214160,2180,2180,2180,2180,0
20230728,113900,4214160,2180,2180,2180,2180,43
20230728,113800,4120420,2180,2180,2180,2180,0
20230728,113700,4120420,2180,2180,2180,2180,11
20230728,113600,4096440,2180,2180,2180,2180,33
20230728,113500,4024500,2180,2180,2180,2180,11
20230728,113400,4000520,2185,2185,2185,2185,1
20230728,113300,3998335,2185,2185,2185,2185,33
20230728,113200,3926230,2185,2185,2185,2185,11
20230728,113100,3902195,2185,2185,2185,2185,0
20230728,113000,3902195,2185,2185,2185,2185,43
20230728,112900,3808240,2185,2185,2185,2185,0
20230728,112800,3808240,2185,2185,2185,2185,12
20230728,112700,3782020,2180,2180,2180,2180,44
20230728,112600,3686100,2180,2180,2180,2180,0
20230728,112500,3686100,2180,2180,2180,2180,11
20230728,112400,3662120,2180,2180,2180,2180,0
20230728,112300,3662120,2180,2180,2180,2180,44
20230728,112200,3566200,2180,2180,2180,2180,0
20230728,112100,3566200,2180,2180,2180,2180,10
20230728,112000,3544400,2180,2180,2180,2180,44
20230728,111900,3448480,2180,2180,2180,2180,0
20230728,111800,3448480,2180,2180,2180,2180,11
20230728,111700,3424500,2180,2180,2180,2180,33
20230728,111600,3352560,2180,2180,2180,2180,11
20230728,111500,3328580,2180,2180,2180,2180,0
20230728,111400,3328580,2180,2180,2180,2180,44
20230728,111300,3232660,2180,2180,2180,2180,10
20230728,111200,3210860,2180,2180,2180,2180,0
20230728,111100,3210860,2180,2180,2180,2180,44
20230728,111000,3114940,2180,2180,2180,2180,0
20230728,110900,3114940,2180,2180,2180,2180,11
20230728,110800,3090960,2180,2180,2180,2180,34
20230728,110700,3016840,2180,2180,2180,2180,11
20230728,110600,2992860,2180,2180,2180,2180,11
20230728,110500,2968880,2180,2180,2180,2180,33
20230728,110400,2896940,2180,2180,2180,2180,10
20230728,110300,2875140,2180,2180,2180,2180,0
20230728,110200,2875140,2180,2180,2180,2180,44
20230728,110100,2779220,2180,2180,2180,2180,0
20230728,110000,2779220,2180,2180,2180,2180,11
20230728,105900,2755240,2180,2180,2180,2180,44
20230728,105800,2659320,2180,2180,2180,2180,0
20230728,105700,2659320,2180,2180,2180,2180,11
20230728,105600,2635340,2180,2180,2180,2180,34
20230728,105500,2561220,2180,2180,2180,2180,10
20230728,105400,2539420,2180,2180,2180,2180,0
20230728,105300,2539420,2180,2180,2180,2180,44
20230728,105200,2443500,2180,2180,2180,2180,11
20230728,105100,2419520,2180,2180,2180,2180,0
20230728,105000,2419520,2180,2180,2180,2180,44
20230728,104900,2323600,2180,2180,2180,2180,0
20230728,104800,2323600,2180,2180,2180,2180,11
20230728,104700,2299620,2180,2180,2180,2180,33
20230728,104600,2227680,2180,2180,2180,2180,10
20230728,104500,2205880,2180,2180,2180,2180,11
20230728,104400,2181900,2180,2180,2180,2180,33
20230728,104300,2109960,2180,2180,2180,2180,11
20230728,104200,2085980,2180,2180,2180,2180,0
20230728,104100,2085980,2180,2180,2180,2180,44
20230728,104000,1990060,2180,2180,2180,2180,0
20230728,103900,1990060,2180,2180,2180,2180,11
20230728,103800,1966080,2180,2180,2180,2180,13
20230728,103700,1937740,2175,2175,2175,2175,33
20230728,103600,1865965,2175,2175,2175,2175,11
20230728,103500,1842040,2175,2175,2175,2175,0
20230728,103400,1842040,2175,2175,2175,2175,44
20230728,103300,1746340,2175,2175,2175,2175,10
20230728,103200,1724590,2170,2170,2170,2170,11
20230728,103100,1700720,2170,2170,2170,2170,44
20230728,103000,1605240,2180,2180,2180,2180,0
20230728,102900,1605240,2180,2175,2180,2175,134
20230728,102800,1313690,2170,2170,2170,2170,33
20230728,102700,1242080,2170,2170,2170,2170,11
20230728,102600,1218210,2165,2170,2170,2165,2
20230728,102500,1213875,2165,2165,2165,2165,44
20230728,102400,1118615,2165,2165,2165,2165,11
20230728,102300,1094800,2165,2165,2165,2165,0
20230728,102200,1094800,2165,2165,2165,2165,44
20230728,102100,999540,2165,2165,2165,2165,0
20230728,102000,999540,2165,2165,2165,2165,19
20230728,101900,958405,2165,2165,2165,2165,34
20230728,101800,884795,2165,2165,2165,2165,11
20230728,101700,860980,2165,2165,2165,2165,11
20230728,101600,837165,2165,2165,2165,2165,33
20230728,101500,765720,2165,2165,2165,2165,11
20230728,101400,741905,2165,2165,2165,2165,0
20230728,101300,741905,2165,2165,2165,2165,44
20230728,101200,646645,2175,2175,2175,2175,0
20230728,101100,646645,2175,2185,2185,2175,4
20230728,101000,637925,2180,2170,2180,2170,13
20230728,100900,609700,2170,2170,2170,2170,0
20230728,100800,609700,2170,2170,2170,2170,11
20230728,100700,585830,2170,2170,2170,2170,0
20230728,100600,585830,2170,2170,2170,2170,11
20230728,100500,561960,2170,2170,2170,2170,0
20230728,100400,561960,2170,2170,2170,2170,11
20230728,100300,538090,2170,2170,2170,2170,10
20230728,100200,516390,2170,2170,2170,2170,0
20230728,100100,516390,2170,2170,2170,2170,11
20230728,100000,492520,2170,2170,2170,2170,0
20230728,095900,492520,2170,2170,2170,2170,11
20230728,095800,468650,2170,2170,2170,2170,0
20230728,095700,468650,2170,2170,2170,2170,11
20230728,095600,444780,2170,2170,2170,2170,11
20230728,095500,420910,2170,2165,2170,2165,19
20230728,095400,379765,2170,2165,2170,2165,15
20230728,095300,347265,2165,2165,2165,2165,0
20230728,095200,347265,2165,2165,2165,2165,11
20230728,095100,323450,2170,2170,2170,2170,0
20230728,095000,323450,2170,2170,2170,2170,0
20230728,094900,323450,2170,2170,2170,2170,0
20230728,094800,323450,2170,2170,2170,2170,0
20230728,094700,323450,2170,2175,2175,2170,18
20230728,094600,284370,2180,2180,2180,2180,2
20230728,094500,280010,2185,2185,2185,2185,1
20230728,094400,277825,2185,2185,2185,2185,0
20230728,094300,277825,2185,2175,2190,2175,28
20230728,094200,216665,2170,2170,2170,2170,11
20230728,094100,192795,2170,2170,2170,2170,0
20230728,094000,192795,2170,2165,2170,2165,33
20230728,093900,121345,2170,2170,2170,2170,0
20230728,093800,121345,2170,2170,2170,2170,0
20230728,093700,121345,2170,2170,2170,2170,0
20230728,093600,121345,2170,2165,2170,2165,34
20230728,093500,47730,2165,2165,2165,2165,11
20230728,093400,23915,2165,2165,2165,2165,0
20230728,093300,23915,2165,2165,2165,2165,0
20230728,093200,23915,2165,2165,2165,2165,0
20230728,093100,23915,2165,2165,2165,2165,0
20230728,093000,23915,2165,2165,2165,2165,0
20230728,092900,23915,2165,2165,2165,2165,0
20230728,092800,23915,2165,2180,2180,2165,10
20230728,092700,2190,2190,2190,2190,2190,0
20230728,092600,2190,2190,2190,2190,2190,0
20230728,092500,2190,2190,2190,2190,2190,0
20230728,092400,2190,2190,2190,2190,2190,0
20230728,092300,2190,2190,2190,2190,2190,0
20230728,092200,2190,2190,2190,2190,2190,0
20230728,092100,2190,2190,2190,2190,2190,1
20230728,092000,0,2180,2180,2180,2180,0
20230728,091900,0,2180,2180,2180,2180,0
20230728,091800,0,2180,2180,2180,2180,0
20230728,091700,0,2180,2180,2180,2180,0
20230728,091600,0,2180,2180,2180,2180,0
20230728,091500,0,2180,2180,2180,2180,0
20230728,091400,0,2180,2180,2180,2180,0
20230728,091300,0,2180,2180,2180,2180,0
20230728,091200,0,2180,2180,2180,2180,0
20230728,091100,0,2180,2180,2180,2180,0
20230728,091000,0,2180,2180,2180,2180,0
20230728,090900,0,2180,2180,2180,2180,0
20230728,090800,0,2180,2180,2180,2180,0
20230728,090700,0,2180,2180,2180,2180,0
20230728,090600,0,2180,2180,2180,2180,0
20230728,090500,0,2180,2180,2180,2180,0
20230728,090400,0,2180,2180,2180,2180,0
20230728,090300,0,2180,2180,2180,2180,0
20230728,090200,0,2180,2180,2180,2180,0
20230728,090100,0,2180,2180,2180,2180,0
20230728,090000,0,2180,2180,2180,2180,0