KissMeData/445970/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205700,41398550,2085,2085,2085,2085,1
20230728,205600,41398550,2085,2085,2085,2085,0
20230728,205500,41398550,2085,2085,2085,2085,0
20230728,205400,41398550,2085,2085,2085,2085,0
20230728,205300,41398550,2085,2085,2085,2085,0
20230728,205200,41398550,2085,2085,2085,2085,0
20230728,205100,41398550,2085,2085,2085,2085,0
20230728,205000,41398550,2085,2085,2085,2085,0
20230728,204900,41398550,2085,2085,2085,2085,0
20230728,204800,41398550,2085,2085,2085,2085,0
20230728,204700,41398550,2085,2085,2085,2085,0
20230728,204600,41398550,2085,2085,2085,2085,0
20230728,204500,41398550,2085,2085,2085,2085,0
20230728,204400,41398550,2085,2085,2085,2085,0
20230728,204300,41398550,2085,2085,2085,2085,0
20230728,204200,41398550,2085,2085,2085,2085,0
20230728,204100,41398550,2085,2085,2085,2085,0
20230728,204000,41398550,2085,2085,2085,2085,0
20230728,203900,41398550,2085,2085,2085,2085,0
20230728,203800,41398550,2085,2085,2085,2085,0
20230728,203700,41398550,2085,2085,2085,2085,0
20230728,203600,41398550,2085,2085,2085,2085,0
20230728,203500,41398550,2085,2085,2085,2085,0
20230728,203400,41398550,2085,2085,2085,2085,0
20230728,203300,41398550,2085,2085,2085,2085,0
20230728,203200,41398550,2085,2085,2085,2085,0
20230728,203100,41398550,2085,2085,2085,2085,0
20230728,203000,41398550,2085,2085,2085,2085,0
20230728,202900,41398550,2085,2085,2085,2085,0
20230728,202800,41398550,2085,2085,2085,2085,0
20230728,202700,41398550,2085,2085,2085,2085,1
20230728,202600,41398550,2085,2085,2085,2085,0
20230728,202500,41398550,2085,2085,2085,2085,0
20230728,202400,41398550,2085,2085,2085,2085,0
20230728,202300,41398550,2085,2085,2085,2085,0
20230728,202200,41398550,2085,2085,2085,2085,0
20230728,202100,41398550,2085,2085,2085,2085,0
20230728,202000,41398550,2085,2085,2085,2085,0
20230728,201900,41398550,2085,2085,2085,2085,0
20230728,201800,41398550,2085,2085,2085,2085,0
20230728,201700,41398550,2085,2085,2085,2085,0
20230728,201600,41398550,2085,2085,2085,2085,0
20230728,201500,41398550,2085,2085,2085,2085,0
20230728,201400,41398550,2085,2085,2085,2085,0
20230728,201300,41398550,2085,2085,2085,2085,0
20230728,201200,41398550,2085,2085,2085,2085,0
20230728,201100,41398550,2085,2085,2085,2085,0
20230728,201000,41398550,2085,2085,2085,2085,0
20230728,200900,41398550,2085,2085,2085,2085,0
20230728,200800,41398550,2085,2085,2085,2085,0
20230728,200700,41398550,2085,2085,2085,2085,0
20230728,200600,41398550,2085,2085,2085,2085,0
20230728,200500,41398550,2085,2085,2085,2085,0
20230728,200400,41398550,2085,2085,2085,2085,0
20230728,200300,41398550,2085,2085,2085,2085,0
20230728,200200,41398550,2085,2085,2085,2085,0
20230728,200100,41398550,2085,2085,2085,2085,0
20230728,200000,41398550,2085,2085,2085,2085,0
20230728,195900,41398550,2085,2085,2085,2085,0
20230728,195800,41398550,2085,2085,2085,2085,0
20230728,195700,41398550,2085,2085,2085,2085,1
20230728,195600,41398550,2085,2085,2085,2085,0
20230728,195500,41398550,2085,2085,2085,2085,0
20230728,195400,41398550,2085,2085,2085,2085,0
20230728,195300,41398550,2085,2085,2085,2085,0
20230728,195200,41398550,2085,2085,2085,2085,0
20230728,195100,41398550,2085,2085,2085,2085,0
20230728,195000,41398550,2085,2085,2085,2085,0
20230728,194900,41398550,2085,2085,2085,2085,0
20230728,194800,41398550,2085,2085,2085,2085,0
20230728,194700,41398550,2085,2085,2085,2085,0
20230728,194600,41398550,2085,2085,2085,2085,0
20230728,194500,41398550,2085,2085,2085,2085,0
20230728,194400,41398550,2085,2085,2085,2085,0
20230728,194300,41398550,2085,2085,2085,2085,0
20230728,194200,41398550,2085,2085,2085,2085,0
20230728,194100,41398550,2085,2085,2085,2085,0
20230728,194000,41398550,2085,2085,2085,2085,0
20230728,193900,41398550,2085,2085,2085,2085,0
20230728,193800,41398550,2085,2085,2085,2085,0
20230728,193700,41398550,2085,2085,2085,2085,0
20230728,193600,41398550,2085,2085,2085,2085,0
20230728,193500,41398550,2085,2085,2085,2085,0
20230728,193400,41398550,2085,2085,2085,2085,0
20230728,193300,41398550,2085,2085,2085,2085,0
20230728,193200,41398550,2085,2085,2085,2085,0
20230728,193100,41398550,2085,2085,2085,2085,0
20230728,193000,41398550,2085,2085,2085,2085,0
20230728,192900,41398550,2085,2085,2085,2085,0
20230728,192800,41398550,2085,2085,2085,2085,0
20230728,192700,41398550,2085,2085,2085,2085,1
20230728,192600,41398550,2085,2085,2085,2085,0
20230728,192500,41398550,2085,2085,2085,2085,0
20230728,192400,41398550,2085,2085,2085,2085,0
20230728,192300,41398550,2085,2085,2085,2085,0
20230728,192200,41398550,2085,2085,2085,2085,0
20230728,192100,41398550,2085,2085,2085,2085,0
20230728,192000,41398550,2085,2085,2085,2085,0
20230728,191900,41398550,2085,2085,2085,2085,0
20230728,191800,41398550,2085,2085,2085,2085,0
20230728,191700,41398550,2085,2085,2085,2085,0
20230728,191600,41398550,2085,2085,2085,2085,0
20230728,191500,41398550,2085,2085,2085,2085,0
20230728,191400,41398550,2085,2085,2085,2085,0
20230728,191300,41398550,2085,2085,2085,2085,0
20230728,191200,41398550,2085,2085,2085,2085,0
20230728,191100,41398550,2085,2085,2085,2085,0
20230728,191000,41398550,2085,2085,2085,2085,0
20230728,190900,41398550,2085,2085,2085,2085,0
20230728,190800,41398550,2085,2085,2085,2085,0
20230728,190700,41398550,2085,2085,2085,2085,0
20230728,190600,41398550,2085,2085,2085,2085,0
20230728,190500,41398550,2085,2085,2085,2085,0
20230728,190400,41398550,2085,2085,2085,2085,0
20230728,190300,41398550,2085,2085,2085,2085,0
20230728,190200,41398550,2085,2085,2085,2085,0
20230728,190100,41398550,2085,2085,2085,2085,0
20230728,190000,41398550,2085,2085,2085,2085,0
20230728,185900,41398550,2085,2085,2085,2085,0
20230728,185800,41398550,2085,2085,2085,2085,0
20230728,185700,41398550,2085,2085,2085,2085,1
20230728,185600,41398550,2085,2085,2085,2085,0
20230728,185500,41398550,2085,2085,2085,2085,0
20230728,185400,41398550,2085,2085,2085,2085,0
20230728,185300,41398550,2085,2085,2085,2085,0
20230728,185200,41398550,2085,2085,2085,2085,0
20230728,185100,41398550,2085,2085,2085,2085,0
20230728,185000,41398550,2085,2085,2085,2085,0
20230728,184900,41398550,2085,2085,2085,2085,0
20230728,184800,41398550,2085,2085,2085,2085,0
20230728,184700,41398550,2085,2085,2085,2085,0
20230728,184600,41398550,2085,2085,2085,2085,0
20230728,184500,41398550,2085,2085,2085,2085,0
20230728,184400,41398550,2085,2085,2085,2085,0
20230728,184300,41398550,2085,2085,2085,2085,0
20230728,184200,41398550,2085,2085,2085,2085,0
20230728,184100,41398550,2085,2085,2085,2085,0
20230728,184000,41398550,2085,2085,2085,2085,0
20230728,183900,41398550,2085,2085,2085,2085,0
20230728,183800,41398550,2085,2085,2085,2085,0
20230728,183700,41398550,2085,2085,2085,2085,0
20230728,183600,41398550,2085,2085,2085,2085,0
20230728,183500,41398550,2085,2085,2085,2085,0
20230728,183400,41398550,2085,2085,2085,2085,0
20230728,183300,41398550,2085,2085,2085,2085,0
20230728,183200,41398550,2085,2085,2085,2085,0
20230728,183100,41398550,2085,2085,2085,2085,0
20230728,183000,41398550,2085,2085,2085,2085,0
20230728,182900,41398550,2085,2085,2085,2085,0
20230728,182800,41398550,2085,2085,2085,2085,0
20230728,182700,41398550,2085,2085,2085,2085,1
20230728,182600,41398550,2085,2085,2085,2085,0
20230728,182500,41398550,2085,2085,2085,2085,0
20230728,182400,41398550,2085,2085,2085,2085,0
20230728,182300,41398550,2085,2085,2085,2085,0
20230728,182200,41398550,2085,2085,2085,2085,0
20230728,182100,41398550,2085,2085,2085,2085,0
20230728,182000,41398550,2085,2085,2085,2085,0
20230728,181900,41398550,2085,2085,2085,2085,0
20230728,181800,41398550,2085,2085,2085,2085,0
20230728,181700,41398550,2085,2085,2085,2085,0
20230728,181600,41398550,2085,2085,2085,2085,0
20230728,181500,41398550,2085,2085,2085,2085,0
20230728,181400,41398550,2085,2085,2085,2085,0
20230728,181300,41398550,2085,2085,2085,2085,0
20230728,181200,41398550,2085,2085,2085,2085,0
20230728,181100,41398550,2085,2085,2085,2085,0
20230728,181000,41398550,2085,2085,2085,2085,0
20230728,180900,41398550,2085,2085,2085,2085,0
20230728,180800,41398550,2085,2085,2085,2085,0
20230728,180700,41398550,2085,2085,2085,2085,0
20230728,180600,41398550,2085,2085,2085,2085,0
20230728,180500,41398550,2085,2085,2085,2085,0
20230728,180400,41398550,2085,2085,2085,2085,0
20230728,180300,41398550,2085,2085,2085,2085,0
20230728,180200,41398550,2085,2085,2085,2085,0
20230728,180100,41398550,2085,2085,2085,2085,0
20230728,180000,41398550,2085,2085,2085,2085,0
20230728,175900,41398550,2085,2085,2085,2085,0
20230728,175800,41398550,2085,2085,2085,2085,0
20230728,175700,41398550,2085,2085,2085,2085,1
20230728,175600,41398550,2085,2085,2085,2085,0
20230728,175500,41398550,2085,2085,2085,2085,0
20230728,175400,41398550,2085,2085,2085,2085,0
20230728,175300,41398550,2085,2085,2085,2085,0
20230728,175200,41398550,2085,2085,2085,2085,0
20230728,175100,41398550,2085,2085,2085,2085,0
20230728,175000,41398550,2085,2085,2085,2085,0
20230728,174900,41398550,2085,2085,2085,2085,0
20230728,174800,41398550,2085,2085,2085,2085,0
20230728,174700,41398550,2085,2085,2085,2085,0
20230728,174600,41398550,2085,2085,2085,2085,0
20230728,174500,41398550,2085,2085,2085,2085,0
20230728,174400,41398550,2085,2085,2085,2085,0
20230728,174300,41398550,2085,2085,2085,2085,0
20230728,174200,41398550,2085,2085,2085,2085,0
20230728,174100,41398550,2085,2085,2085,2085,0
20230728,174000,41398550,2085,2085,2085,2085,0
20230728,173900,41398550,2085,2085,2085,2085,0
20230728,173800,41398550,2085,2085,2085,2085,0
20230728,173700,41398550,2085,2085,2085,2085,0
20230728,173600,41398550,2085,2085,2085,2085,0
20230728,173500,41398550,2085,2085,2085,2085,0
20230728,173400,41398550,2085,2085,2085,2085,0
20230728,173300,41398550,2085,2085,2085,2085,0
20230728,173200,41398550,2085,2085,2085,2085,0
20230728,173100,41398550,2085,2085,2085,2085,0
20230728,173000,41398550,2085,2085,2085,2085,0
20230728,172900,41398550,2085,2085,2085,2085,0
20230728,172800,41398550,2085,2085,2085,2085,0
20230728,172700,41398550,2085,2085,2085,2085,1
20230728,172600,41398550,2085,2085,2085,2085,0
20230728,172500,41398550,2085,2085,2085,2085,0
20230728,172400,41398550,2085,2085,2085,2085,0
20230728,172300,41398550,2085,2085,2085,2085,0
20230728,172200,41398550,2085,2085,2085,2085,0
20230728,172100,41398550,2085,2085,2085,2085,0
20230728,172000,41398550,2085,2085,2085,2085,0
20230728,171900,41398550,2085,2085,2085,2085,0
20230728,171800,41398550,2085,2085,2085,2085,0
20230728,171700,41398550,2085,2085,2085,2085,0
20230728,171600,41398550,2085,2085,2085,2085,0
20230728,171500,41398550,2085,2085,2085,2085,0
20230728,171400,41398550,2085,2085,2085,2085,0
20230728,171300,41398550,2085,2085,2085,2085,0
20230728,171200,41398550,2085,2085,2085,2085,0
20230728,171100,41398550,2085,2085,2085,2085,0
20230728,171000,41398550,2085,2085,2085,2085,0
20230728,170900,41398550,2085,2085,2085,2085,0
20230728,170800,41398550,2085,2085,2085,2085,0
20230728,170700,41398550,2085,2085,2085,2085,0
20230728,170600,41398550,2085,2085,2085,2085,0
20230728,170500,41398550,2085,2085,2085,2085,0
20230728,170400,41398550,2085,2085,2085,2085,0
20230728,170300,41398550,2085,2085,2085,2085,0
20230728,170200,41398550,2085,2085,2085,2085,0
20230728,170100,41398550,2085,2085,2085,2085,0
20230728,170000,41398550,2085,2085,2085,2085,0
20230728,165900,41398550,2085,2085,2085,2085,0
20230728,165800,41398550,2085,2085,2085,2085,0
20230728,165700,41398550,2085,2085,2085,2085,1
20230728,165600,41398550,2085,2085,2085,2085,0
20230728,165500,41398550,2085,2085,2085,2085,0
20230728,165400,41398550,2085,2085,2085,2085,0
20230728,165300,41398550,2085,2085,2085,2085,0
20230728,165200,41398550,2085,2085,2085,2085,0
20230728,165100,41398550,2085,2085,2085,2085,0
20230728,165000,41398550,2085,2085,2085,2085,0
20230728,164900,41398550,2085,2085,2085,2085,0
20230728,164800,41398550,2085,2085,2085,2085,0
20230728,164700,41398550,2085,2085,2085,2085,0
20230728,164600,41398550,2085,2085,2085,2085,0
20230728,164500,41398550,2085,2085,2085,2085,0
20230728,164400,41398550,2085,2085,2085,2085,0
20230728,164300,41398550,2085,2085,2085,2085,0
20230728,164200,41398550,2085,2085,2085,2085,0
20230728,164100,41398550,2085,2085,2085,2085,0
20230728,164000,41398550,2085,2085,2085,2085,0
20230728,163900,41398550,2085,2085,2085,2085,0
20230728,163800,41398550,2085,2085,2085,2085,0
20230728,163700,41398550,2085,2085,2085,2085,0
20230728,163600,41398550,2085,2085,2085,2085,0
20230728,163500,41398550,2085,2085,2085,2085,0
20230728,163400,41398550,2085,2085,2085,2085,0
20230728,163300,41398550,2085,2085,2085,2085,0
20230728,163200,41398550,2085,2085,2085,2085,0
20230728,163100,41398550,2085,2085,2085,2085,0
20230728,163000,41398550,2085,2085,2085,2085,0
20230728,162900,41398550,2085,2085,2085,2085,0
20230728,162800,41398550,2085,2085,2085,2085,0
20230728,162700,41398550,2085,2085,2085,2085,1
20230728,162600,41398550,2085,2085,2085,2085,0
20230728,162500,41398550,2085,2085,2085,2085,0
20230728,162400,41398550,2085,2085,2085,2085,0
20230728,162300,41398550,2085,2085,2085,2085,0
20230728,162200,41398550,2085,2085,2085,2085,0
20230728,162100,41398550,2085,2085,2085,2085,0
20230728,162000,41398550,2085,2085,2085,2085,0
20230728,161900,41398550,2085,2085,2085,2085,0
20230728,161800,41398550,2085,2085,2085,2085,0
20230728,161700,41398550,2085,2085,2085,2085,0
20230728,161600,41398550,2085,2085,2085,2085,0
20230728,161500,41398550,2085,2085,2085,2085,0
20230728,161400,41398550,2085,2085,2085,2085,0
20230728,161300,41398550,2085,2085,2085,2085,0
20230728,161200,41398550,2085,2085,2085,2085,0
20230728,161100,41398550,2085,2085,2085,2085,0
20230728,161000,41398550,2085,2085,2085,2085,0
20230728,160900,41398550,2085,2085,2085,2085,0
20230728,160800,41398550,2085,2085,2085,2085,0
20230728,160700,41398550,2085,2085,2085,2085,0
20230728,160600,41398550,2085,2085,2085,2085,0
20230728,160500,41398550,2085,2085,2085,2085,0
20230728,160400,41398550,2085,2085,2085,2085,0
20230728,160300,41398550,2085,2085,2085,2085,0
20230728,160200,41398550,2085,2085,2085,2085,0
20230728,160100,41398550,2085,2085,2085,2085,0
20230728,160000,41398550,2085,2085,2085,2085,0
20230728,155900,41398550,2085,2085,2085,2085,0
20230728,155800,41398550,2085,2085,2085,2085,0
20230728,155700,41398550,2085,2085,2085,2085,1
20230728,155600,41398550,2085,2085,2085,2085,0
20230728,155500,41398550,2085,2085,2085,2085,0
20230728,155400,41398550,2085,2085,2085,2085,0
20230728,155300,41398550,2085,2085,2085,2085,0
20230728,155200,41398550,2085,2085,2085,2085,0
20230728,155100,41398550,2085,2085,2085,2085,0
20230728,155000,41398550,2085,2085,2085,2085,0
20230728,154900,41398550,2085,2085,2085,2085,0
20230728,154800,41398550,2085,2085,2085,2085,0
20230728,154700,41398550,2085,2085,2085,2085,0
20230728,154600,41398550,2085,2085,2085,2085,0
20230728,154500,41398550,2085,2085,2085,2085,0
20230728,154400,41398550,2085,2085,2085,2085,0
20230728,154300,41398550,2085,2085,2085,2085,0
20230728,154200,41398550,2085,2085,2085,2085,0
20230728,154100,41398550,2085,2085,2085,2085,0
20230728,154000,41398550,2085,2085,2085,2085,0
20230728,153900,41398550,2085,2085,2085,2085,0
20230728,153800,41398550,2085,2085,2085,2085,0
20230728,153700,41398550,2085,2085,2085,2085,0
20230728,153600,41398550,2085,2085,2085,2085,0
20230728,153500,41398550,2085,2085,2085,2085,0
20230728,153400,41398550,2085,2085,2085,2085,0
20230728,153300,41398550,2085,2085,2085,2085,0
20230728,153200,41398550,2085,2085,2085,2085,0
20230728,153100,41398550,2085,2085,2085,2085,0
20230728,153000,41398550,2085,2085,2085,2085,0
20230728,152900,41398550,2085,2085,2085,2085,0
20230728,152800,41398550,2085,2085,2085,2085,0
20230728,152700,41398550,2085,2085,2085,2085,0
20230728,152600,41398550,2085,2085,2085,2085,0
20230728,152500,41398550,2085,2085,2085,2085,0
20230728,152400,41398550,2085,2085,2085,2085,0
20230728,152300,41398550,2085,2085,2085,2085,0
20230728,152200,41398550,2085,2085,2085,2085,0
20230728,152100,41398550,2085,2085,2085,2085,0
20230728,152000,41398550,2085,2085,2085,2085,0
20230728,151900,41398550,2085,2085,2085,2085,1
20230728,151800,41396465,2070,2075,2075,2070,97
20230728,151700,41195655,2070,2070,2070,2070,77
20230728,151600,41036265,2070,2070,2070,2070,0
20230728,151500,41036265,2070,2070,2070,2070,40
20230728,151400,40953465,2070,2070,2070,2070,97
20230728,151300,40752675,2070,2070,2070,2070,40
20230728,151200,40669875,2070,2070,2070,2070,35
20230728,151100,40597425,2075,2075,2075,2075,3
20230728,151000,40591200,2070,2070,2075,2070,85
20230728,150900,40415245,2065,2080,2080,2065,52
20230728,150800,40307685,2085,2085,2085,2085,0
20230728,150700,40307685,2085,2065,2085,2065,103
20230728,150600,40094970,2065,2065,2065,2065,0
20230728,150500,40094970,2065,2065,2065,2065,75
20230728,150400,39940095,2065,2065,2065,2065,0
20230728,150300,39940095,2065,2065,2065,2065,102
20230728,150200,39729465,2065,2065,2065,2065,35
20230728,150100,39657190,2065,2065,2065,2065,40
20230728,150000,39574590,2065,2065,2065,2065,0
20230728,145900,39574590,2065,2065,2065,2065,137
20230728,145800,39291685,2065,2065,2065,2065,40
20230728,145700,39209085,2065,2065,2065,2065,0
20230728,145600,39209085,2065,2065,2065,2065,137
20230728,145500,38926180,2065,2065,2065,2065,0
20230728,145400,38926180,2065,2065,2065,2065,40
20230728,145300,38843580,2065,2065,2065,2065,35
20230728,145200,38771305,2065,2065,2065,2065,102
20230728,145100,38560675,2065,2065,2065,2065,0
20230728,145000,38560675,2065,2065,2065,2065,75
20230728,144900,38405800,2065,2065,2065,2065,62
20230728,144800,38277770,2065,2065,2065,2065,40
20230728,144700,38195170,2065,2065,2065,2065,35
20230728,144600,38122895,2065,2065,2065,2065,40
20230728,144500,38040295,2065,2070,2070,2065,63
20230728,144400,37909975,2070,2070,2070,2070,75
20230728,144300,37754725,2070,2070,2070,2070,0
20230728,144200,37754725,2070,2070,2070,2070,70
20230728,144100,37609825,2070,2070,2070,2070,137
20230728,144000,37326235,2070,2070,2070,2070,0
20230728,143900,37326235,2070,2070,2070,2070,40
20230728,143800,37243435,2070,2070,2070,2070,97
20230728,143700,37042645,2075,2075,2075,2075,10
20230728,143600,37021895,2070,2070,2070,2070,0
20230728,143500,37021895,2070,2070,2070,2070,40
20230728,143400,36939095,2070,2070,2070,2070,97
20230728,143300,36738305,2070,2070,2070,2070,40
20230728,143200,36655505,2070,2070,2070,2070,0
20230728,143100,36655505,2070,2070,2070,2070,75
20230728,143000,36500255,2070,2070,2070,2070,62
20230728,142900,36371915,2070,2070,2070,2070,40
20230728,142800,36289115,2070,2070,2070,2070,35
20230728,142700,36216665,2070,2070,2070,2070,102
20230728,142600,36005525,2070,2070,2070,2070,0
20230728,142500,36005525,2070,2070,2070,2070,75
20230728,142400,35850275,2070,2070,2070,2070,40
20230728,142300,35767475,2070,2070,2070,2070,62
20230728,142200,35639135,2070,2070,2070,2070,75
20230728,142100,35483885,2070,2070,2070,2070,0
20230728,142000,35483885,2070,2075,2075,2070,103
20230728,141900,35270600,2075,2075,2075,2075,35
20230728,141800,35197975,2075,2075,2075,2075,40
20230728,141700,35114975,2070,2070,2070,2070,0
20230728,141600,35114975,2070,2070,2070,2070,137
20230728,141500,34831385,2070,2070,2070,2070,0
20230728,141400,34831385,2070,2070,2070,2070,40
20230728,141300,34748585,2070,2070,2070,2070,35
20230728,141200,34676135,2070,2070,2070,2070,102
20230728,141100,34464995,2070,2070,2070,2070,0
20230728,141000,34464995,2070,2070,2070,2070,75
20230728,140900,34309745,2070,2070,2070,2070,62
20230728,140800,34181405,2070,2070,2070,2070,40
20230728,140700,34098605,2070,2070,2070,2070,35
20230728,140600,34026155,2070,2070,2070,2070,40
20230728,140500,33943355,2070,2070,2070,2070,102
20230728,140400,33732215,2070,2070,2070,2070,35
20230728,140300,33659765,2070,2070,2070,2070,50
20230728,140200,33556265,2070,2070,2070,2070,62
20230728,140100,33427925,2070,2070,2070,2070,40
20230728,140000,33345125,2070,2070,2070,2070,35
20230728,135900,33272675,2070,2070,2070,2070,40
20230728,135800,33189875,2070,2070,2070,2070,97
20230728,135700,32989085,2075,2075,2075,2075,30
20230728,135600,32926835,2070,2070,2070,2070,0
20230728,135500,32926835,2070,2070,2070,2070,40
20230728,135400,32844035,2070,2070,2070,2070,97
20230728,135300,32643245,2070,2070,2070,2070,40
20230728,135200,32560445,2090,2090,2090,2090,500
20230728,135100,31515445,2070,2070,2070,2070,137
20230728,135000,31231855,2070,2070,2070,2070,0
20230728,134900,31231855,2070,2070,2070,2070,40
20230728,134800,31149055,2070,2070,2070,2070,75
20230728,134700,30993805,2070,2075,2075,2070,62
20230728,134600,30865215,2070,2070,2070,2070,40
20230728,134500,30782415,2070,2070,2070,2070,35
20230728,134400,30709965,2070,2070,2070,2070,40
20230728,134300,30627165,2070,2070,2070,2070,62
20230728,134200,30498825,2070,2070,2070,2070,75
20230728,134100,30343575,2070,2070,2070,2070,0
20230728,134000,30343575,2070,2070,2070,2070,102
20230728,133900,30132435,2070,2070,2070,2070,35
20230728,133800,30059985,2070,2070,2070,2070,40
20230728,133700,29977185,2070,2070,2070,2070,0
20230728,133600,29977185,2070,2070,2070,2070,138
20230728,133500,29691525,2070,2070,2070,2070,0
20230728,133400,29691525,2070,2070,2070,2070,40
20230728,133300,29608725,2070,2070,2070,2070,97
20230728,133200,29407935,2070,2070,2070,2070,40
20230728,133100,29325135,2070,2070,2070,2070,0
20230728,133000,29325135,2070,2070,2070,2070,75
20230728,132900,29169885,2070,2070,2070,2070,102
20230728,132800,28958745,2070,2070,2070,2070,0
20230728,132700,28958745,2070,2070,2070,2070,75
20230728,132600,28803495,2070,2070,2070,2070,0
20230728,132500,28803495,2070,2070,2070,2070,112
20230728,132400,28571655,2070,2070,2070,2070,0
20230728,132300,28571655,2070,2070,2070,2070,75
20230728,132200,28416405,2070,2070,2070,2070,63
20230728,132100,28285995,2070,2070,2070,2070,75
20230728,132000,28130745,2075,2075,2075,2075,0
20230728,131900,28130745,2075,2075,2075,2075,30
20230728,131800,28068495,2075,2075,2075,2075,62
20230728,131700,27939845,2075,2075,2075,2075,75
20230728,131600,27784220,2075,2075,2075,2075,0
20230728,131500,27784220,2075,2075,2075,2075,102
20230728,131400,27572570,2075,2075,2075,2075,35
20230728,131300,27499945,2075,2075,2075,2075,40
20230728,131200,27416945,2075,2075,2075,2075,40
20230728,131100,27333945,2075,2075,2075,2075,97
20230728,131000,27132670,2075,2075,2075,2075,40
20230728,130900,27049670,2075,2075,2075,2075,0
20230728,130800,27049670,2075,2075,2075,2075,75
20230728,130700,26894045,2075,2075,2075,2075,63
20230728,130600,26763320,2075,2075,2075,2075,40
20230728,130500,26680320,2075,2075,2075,2075,35
20230728,130400,26607695,2075,2075,2075,2075,102
20230728,130300,26396045,2075,2075,2075,2075,0
20230728,130200,26396045,2075,2075,2075,2075,75
20230728,130100,26240420,2075,2075,2075,2075,0
20230728,130000,26240420,2075,2075,2075,2075,102
20230728,125900,26028770,2070,2070,2070,2070,35
20230728,125800,25956320,2070,2070,2070,2070,40
20230728,125700,25873520,2070,2070,2070,2070,62
20230728,125600,25745180,2070,2070,2070,2070,75
20230728,125500,25589930,2070,2070,2070,2070,40
20230728,125400,25507130,2070,2070,2070,2070,0
20230728,125300,25507130,2070,2070,2070,2070,137
20230728,125200,25223540,2070,2070,2070,2070,0
20230728,125100,25223540,2070,2070,2070,2070,40
20230728,125000,25140740,2090,2070,2090,2070,36
20230728,124900,25066200,2070,2070,2070,2070,102
20230728,124800,24855060,2070,2070,2070,2070,0
20230728,124700,24855060,2070,2070,2070,2070,40
20230728,124600,24772260,2070,2070,2070,2070,97
20230728,124500,24571470,2070,2070,2070,2070,40
20230728,124400,24488670,2070,2070,2070,2070,0
20230728,124300,24488670,2070,2070,2070,2070,75
20230728,124200,24333420,2070,2070,2070,2070,62
20230728,124100,24205080,2070,2070,2070,2070,40
20230728,124000,24122280,2070,2070,2070,2070,35
20230728,123900,24049830,2070,2070,2070,2070,102
20230728,123800,23838690,2070,2070,2070,2070,0
20230728,123700,23838690,2070,2070,2070,2070,75
20230728,123600,23683440,2070,2070,2070,2070,40
20230728,123500,23600640,2070,2070,2070,2070,62
20230728,123400,23472300,2070,2070,2070,2070,75
20230728,123300,23317050,2070,2070,2070,2070,0
20230728,123200,23317050,2070,2070,2070,2070,40
20230728,123100,23234250,2070,2070,2070,2070,97
20230728,123000,23033460,2070,2070,2070,2070,40
20230728,122900,22950660,2070,2070,2070,2070,0
20230728,122800,22950660,2070,2070,2070,2070,137
20230728,122700,22667070,2070,2070,2070,2070,0
20230728,122600,22667070,2070,2070,2070,2070,40
20230728,122500,22584270,2070,2070,2070,2070,35
20230728,122400,22511820,2070,2070,2070,2070,102
20230728,122300,22300680,2070,2070,2070,2070,0
20230728,122200,22300680,2070,2070,2070,2070,75
20230728,122100,22145430,2070,2070,2070,2070,62
20230728,122000,22017090,2070,2070,2070,2070,40
20230728,121900,21934290,2070,2070,2070,2070,75
20230728,121800,21779040,2070,2070,2070,2070,0
20230728,121700,21779040,2070,2070,2070,2070,102
20230728,121600,21567900,2070,2070,2070,2070,97
20230728,121500,21367110,2070,2070,2070,2070,40
20230728,121400,21284310,2070,2070,2070,2070,0
20230728,121300,21284310,2070,2070,2070,2070,137
20230728,121200,21000720,2070,2070,2070,2070,0
20230728,121100,21000720,2070,2070,2070,2070,40
20230728,121000,20917920,2070,2070,2070,2070,0
20230728,120900,20917920,2070,2070,2070,2070,137
20230728,120800,20634330,2070,2070,2070,2070,0
20230728,120700,20634330,2070,2070,2070,2070,40
20230728,120600,20551530,2070,2070,2070,2070,97
20230728,120500,20350740,2070,2070,2070,2070,40
20230728,120400,20267940,2070,2070,2070,2070,0
20230728,120300,20267940,2070,2070,2070,2070,75
20230728,120200,20112690,2070,2070,2070,2070,62
20230728,120100,19984350,2070,2070,2070,2070,40
20230728,120000,19901550,2070,2070,2070,2070,75
20230728,115900,19746300,2070,2070,2070,2070,62
20230728,115800,19617960,2070,2070,2070,2070,40
20230728,115700,19535160,2070,2070,2070,2070,35
20230728,115600,19462710,2070,2070,2070,2070,40
20230728,115500,19379910,2070,2070,2070,2070,62
20230728,115400,19251570,2070,2070,2070,2070,102
20230728,115300,19040430,2070,2070,2070,2070,0
20230728,115200,19040430,2070,2070,2070,2070,102
20230728,115100,18829290,2070,2070,2070,2070,35
20230728,115000,18756840,2070,2070,2070,2070,40
20230728,114900,18674040,2075,2075,2075,2075,0
20230728,114800,18674040,2075,2075,2075,2075,110
20230728,114700,18445790,2075,2075,2075,2075,0
20230728,114600,18445790,2075,2075,2075,2075,40
20230728,114500,18362790,2070,2070,2070,2070,97
20230728,114400,18162000,2070,2070,2070,2070,40
20230728,114300,18079200,2070,2070,2070,2070,40
20230728,114200,17996400,2070,2070,2070,2070,35
20230728,114100,17923950,2070,2070,2070,2070,102
20230728,114000,17712810,2070,2070,2070,2070,0
20230728,113900,17712810,2070,2070,2070,2070,75
20230728,113800,17557560,2070,2070,2070,2070,0
20230728,113700,17557560,2070,2070,2070,2070,102
20230728,113600,17346420,2070,2070,2070,2070,35
20230728,113500,17273970,2070,2070,2070,2070,40
20230728,113400,17191170,2070,2070,2070,2070,62
20230728,113300,17062830,2070,2070,2070,2070,75
20230728,113200,16907580,2070,2070,2070,2070,0
20230728,113100,16907580,2070,2070,2070,2070,40
20230728,113000,16824780,2070,2070,2070,2070,97
20230728,112900,16623990,2070,2070,2070,2070,40
20230728,112800,16541190,2070,2070,2070,2070,0
20230728,112700,16541190,2070,2070,2070,2070,138
20230728,112600,16255530,2070,2070,2070,2070,0
20230728,112500,16255530,2070,2070,2070,2070,40
20230728,112400,16172730,2070,2070,2070,2070,40
20230728,112300,16089930,2070,2070,2070,2070,97
20230728,112200,15889140,2070,2070,2070,2070,40
20230728,112100,15806340,2070,2070,2070,2070,0
20230728,112000,15806340,2070,2070,2070,2070,137
20230728,111900,15522750,2070,2070,2070,2070,0
20230728,111800,15522750,2070,2070,2070,2070,40
20230728,111700,15439950,2070,2070,2070,2070,35
20230728,111600,15367500,2070,2070,2070,2070,102
20230728,111500,15156360,2070,2070,2070,2070,0
20230728,111400,15156360,2070,2070,2070,2070,75
20230728,111300,15001110,2070,2070,2070,2070,62
20230728,111200,14872770,2070,2070,2070,2070,40
20230728,111100,14789970,2070,2070,2070,2070,35
20230728,111000,14717520,2070,2070,2070,2070,40
20230728,110900,14634720,2070,2070,2070,2070,82
20230728,110800,14464980,2070,2075,2075,2070,55
20230728,110700,14351055,2075,2075,2075,2075,40
20230728,110600,14268055,2075,2075,2075,2075,0
20230728,110500,14268055,2075,2075,2075,2075,137
20230728,110400,13983780,2075,2075,2075,2075,0
20230728,110300,13983780,2075,2075,2075,2075,40
20230728,110200,13900780,2075,2075,2075,2075,97
20230728,110100,13699505,2075,2075,2075,2075,40
20230728,110000,13616505,2075,2075,2075,2075,0
20230728,105900,13616505,2075,2075,2075,2075,75
20230728,105800,13460880,2075,2075,2075,2075,62
20230728,105700,13332230,2075,2075,2075,2075,40
20230728,105600,13249230,2075,2075,2075,2075,35
20230728,105500,13176605,2075,2075,2075,2075,102
20230728,105400,12964955,2075,2075,2075,2075,0
20230728,105300,12964955,2075,2075,2075,2075,75
20230728,105200,12809330,2075,2075,2075,2075,0
20230728,105100,12809330,2075,2075,2075,2075,102
20230728,105000,12597680,2075,2075,2075,2075,75
20230728,104900,12442055,2075,2075,2075,2075,0
20230728,104800,12442055,2075,2075,2075,2075,102
20230728,104700,12230405,2075,2075,2075,2075,35
20230728,104600,12157780,2075,2075,2075,2075,40
20230728,104500,12074780,2075,2075,2075,2075,0
20230728,104400,12074780,2075,2075,2075,2075,137
20230728,104300,11790505,2075,2075,2075,2075,0
20230728,104200,11790505,2075,2075,2075,2075,40
20230728,104100,11707505,2075,2075,2075,2075,97
20230728,104000,11506230,2075,2075,2075,2075,40
20230728,103900,11423230,2075,2075,2075,2075,0
20230728,103800,11423230,2075,2075,2075,2075,40
20230728,103700,11340230,2075,2075,2075,2075,97
20230728,103600,11138955,2075,2075,2075,2075,40
20230728,103500,11055955,2075,2075,2075,2075,0
20230728,103400,11055955,2075,2075,2075,2075,137
20230728,103300,10771680,2075,2075,2075,2075,0
20230728,103200,10771680,2075,2075,2075,2075,40
20230728,103100,10688680,2075,2075,2075,2075,75
20230728,103000,10533055,2075,2075,2075,2075,62
20230728,102900,10404405,2075,2075,2075,2075,40
20230728,102800,10321405,2075,2075,2075,2075,35
20230728,102700,10248780,2075,2075,2075,2075,40
20230728,102600,10165780,2075,2075,2075,2075,62
20230728,102500,10037130,2075,2075,2075,2075,75
20230728,102400,9881505,2075,2075,2075,2075,0
20230728,102300,9881505,2075,2075,2075,2075,102
20230728,102200,9669855,2075,2075,2075,2075,35
20230728,102100,9597230,2075,2075,2075,2075,40
20230728,102000,9514230,2075,2075,2075,2075,0
20230728,101900,9514230,2075,2075,2075,2075,137
20230728,101800,9229955,2075,2075,2075,2075,0
20230728,101700,9229955,2075,2075,2075,2075,40
20230728,101600,9146955,2075,2075,2075,2075,97
20230728,101500,8945680,2075,2075,2075,2075,40
20230728,101400,8862680,2075,2075,2075,2075,40
20230728,101300,8779680,2075,2075,2075,2075,35
20230728,101200,8707055,2075,2075,2075,2075,102
20230728,101100,8495405,2090,2090,2090,2090,1
20230728,101000,8493315,2075,2075,2075,2075,40
20230728,100900,8410315,2075,2075,2075,2075,62
20230728,100800,8281665,2075,2075,2075,2075,40
20230728,100700,8198665,2075,2075,2075,2075,0
20230728,100600,8198665,2075,2075,2075,2075,40
20230728,100500,8115665,2075,2075,2075,2075,63
20230728,100400,7984940,2075,2075,2075,2075,40
20230728,100300,7901940,2075,2075,2075,2075,0
20230728,100200,7901940,2075,2075,2075,2075,102
20230728,100100,7690290,2075,2075,2075,2075,0
20230728,100000,7690290,2075,2075,2075,2075,40
20230728,095900,7607290,2075,2075,2075,2075,0
20230728,095800,7607290,2075,2075,2075,2075,102
20230728,095700,7395640,2075,2075,2075,2075,40
20230728,095600,7312640,2075,2075,2075,2075,0
20230728,095500,7312640,2075,2080,2080,2075,102
20230728,095400,7100890,2075,2075,2075,2075,0
20230728,095300,7100890,2075,2075,2075,2075,40
20230728,095200,7017890,2075,2075,2075,2075,0
20230728,095100,7017890,2075,2075,2075,2075,102
20230728,095000,6806240,2075,2075,2075,2075,0
20230728,094900,6806240,2075,2075,2075,2075,40
20230728,094800,6723240,2075,2075,2075,2075,62
20230728,094700,6594590,2075,2075,2075,2075,40
20230728,094600,6511590,2075,2075,2075,2075,0
20230728,094500,6511590,2075,2075,2075,2075,40
20230728,094400,6428590,2090,2075,2090,2075,63
20230728,094300,6297850,2075,2075,2075,2075,40
20230728,094200,6214850,2075,2075,2075,2075,0
20230728,094100,6214850,2075,2075,2075,2075,40
20230728,094000,6131850,2075,2075,2075,2075,62
20230728,093900,6003200,2075,2075,2075,2075,40
20230728,093800,5920200,2075,2075,2075,2075,40
20230728,093700,5837200,2075,2080,2080,2075,63
20230728,093600,5706470,2080,2075,2080,2075,153
20230728,093500,5388980,2075,2075,2075,2075,110
20230728,093400,5160730,2075,2075,2075,2075,40
20230728,093300,5077730,2075,2075,2075,2075,172
20230728,093200,4720830,2075,2075,2075,2075,40
20230728,093100,4637830,2075,2075,2075,2075,110
20230728,093000,4409580,2075,2075,2075,2075,164
20230728,092900,4069280,2075,2075,2075,2075,0
20230728,092800,4069280,2075,2080,2080,2075,150
20230728,092700,3757980,2080,2080,2080,2080,0
20230728,092600,3757980,2080,2080,2080,2080,40
20230728,092500,3674780,2075,2075,2075,2075,0
20230728,092400,3674780,2075,2075,2075,2075,40
20230728,092300,3591780,2075,2075,2075,2075,0
20230728,092200,3591780,2075,2075,2075,2075,40
20230728,092100,3508780,2075,2075,2075,2075,40
20230728,092000,3425780,2075,2075,2075,2075,0
20230728,091900,3425780,2075,2075,2075,2075,40
20230728,091800,3342780,2075,2075,2075,2075,0
20230728,091700,3342780,2075,2075,2075,2075,40
20230728,091600,3259780,2075,2075,2075,2075,0
20230728,091500,3259780,2075,2075,2075,2075,40
20230728,091400,3176780,2075,2075,2075,2075,0
20230728,091300,3176780,2075,2075,2075,2075,40
20230728,091200,3093780,2075,2075,2075,2075,0
20230728,091100,3093780,2075,2075,2075,2075,40
20230728,091000,3010780,2075,2075,2075,2075,0
20230728,090900,3010780,2075,2075,2075,2075,40
20230728,090800,2927780,2075,2075,2075,2075,0
20230728,090700,2927780,2075,2075,2075,2075,40
20230728,090600,2844780,2075,2075,2075,2075,0
20230728,090500,2844780,2075,2075,2075,2075,40
20230728,090400,2761780,2075,2075,2075,2075,0
20230728,090300,2761780,2075,2075,2075,2075,40
20230728,090200,2678780,2075,2075,2075,2075,40
20230728,090100,2595780,2090,2090,2090,2090,0
20230728,090000,2595780,2090,2090,2090,2090,1242