KissMeData/446840/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205700,58650210,2075,2075,2075,2075,115
20230728,205600,58650210,2075,2075,2075,2075,0
20230728,205500,58650210,2075,2075,2075,2075,0
20230728,205400,58650210,2075,2075,2075,2075,0
20230728,205300,58650210,2075,2075,2075,2075,0
20230728,205200,58650210,2075,2075,2075,2075,0
20230728,205100,58650210,2075,2075,2075,2075,0
20230728,205000,58650210,2075,2075,2075,2075,0
20230728,204900,58650210,2075,2075,2075,2075,0
20230728,204800,58650210,2075,2075,2075,2075,0
20230728,204700,58650210,2075,2075,2075,2075,0
20230728,204600,58650210,2075,2075,2075,2075,0
20230728,204500,58650210,2075,2075,2075,2075,0
20230728,204400,58650210,2075,2075,2075,2075,0
20230728,204300,58650210,2075,2075,2075,2075,0
20230728,204200,58650210,2075,2075,2075,2075,0
20230728,204100,58650210,2075,2075,2075,2075,0
20230728,204000,58650210,2075,2075,2075,2075,0
20230728,203900,58650210,2075,2075,2075,2075,0
20230728,203800,58650210,2075,2075,2075,2075,0
20230728,203700,58650210,2075,2075,2075,2075,0
20230728,203600,58650210,2075,2075,2075,2075,0
20230728,203500,58650210,2075,2075,2075,2075,0
20230728,203400,58650210,2075,2075,2075,2075,0
20230728,203300,58650210,2075,2075,2075,2075,0
20230728,203200,58650210,2075,2075,2075,2075,0
20230728,203100,58650210,2075,2075,2075,2075,0
20230728,203000,58650210,2075,2075,2075,2075,0
20230728,202900,58650210,2075,2075,2075,2075,0
20230728,202800,58650210,2075,2075,2075,2075,0
20230728,202700,58650210,2075,2075,2075,2075,115
20230728,202600,58650210,2075,2075,2075,2075,0
20230728,202500,58650210,2075,2075,2075,2075,0
20230728,202400,58650210,2075,2075,2075,2075,0
20230728,202300,58650210,2075,2075,2075,2075,0
20230728,202200,58650210,2075,2075,2075,2075,0
20230728,202100,58650210,2075,2075,2075,2075,0
20230728,202000,58650210,2075,2075,2075,2075,0
20230728,201900,58650210,2075,2075,2075,2075,0
20230728,201800,58650210,2075,2075,2075,2075,0
20230728,201700,58650210,2075,2075,2075,2075,0
20230728,201600,58650210,2075,2075,2075,2075,0
20230728,201500,58650210,2075,2075,2075,2075,0
20230728,201400,58650210,2075,2075,2075,2075,0
20230728,201300,58650210,2075,2075,2075,2075,0
20230728,201200,58650210,2075,2075,2075,2075,0
20230728,201100,58650210,2075,2075,2075,2075,0
20230728,201000,58650210,2075,2075,2075,2075,0
20230728,200900,58650210,2075,2075,2075,2075,0
20230728,200800,58650210,2075,2075,2075,2075,0
20230728,200700,58650210,2075,2075,2075,2075,0
20230728,200600,58650210,2075,2075,2075,2075,0
20230728,200500,58650210,2075,2075,2075,2075,0
20230728,200400,58650210,2075,2075,2075,2075,0
20230728,200300,58650210,2075,2075,2075,2075,0
20230728,200200,58650210,2075,2075,2075,2075,0
20230728,200100,58650210,2075,2075,2075,2075,0
20230728,200000,58650210,2075,2075,2075,2075,0
20230728,195900,58650210,2075,2075,2075,2075,0
20230728,195800,58650210,2075,2075,2075,2075,0
20230728,195700,58650210,2075,2075,2075,2075,115
20230728,195600,58650210,2075,2075,2075,2075,0
20230728,195500,58650210,2075,2075,2075,2075,0
20230728,195400,58650210,2075,2075,2075,2075,0
20230728,195300,58650210,2075,2075,2075,2075,0
20230728,195200,58650210,2075,2075,2075,2075,0
20230728,195100,58650210,2075,2075,2075,2075,0
20230728,195000,58650210,2075,2075,2075,2075,0
20230728,194900,58650210,2075,2075,2075,2075,0
20230728,194800,58650210,2075,2075,2075,2075,0
20230728,194700,58650210,2075,2075,2075,2075,0
20230728,194600,58650210,2075,2075,2075,2075,0
20230728,194500,58650210,2075,2075,2075,2075,0
20230728,194400,58650210,2075,2075,2075,2075,0
20230728,194300,58650210,2075,2075,2075,2075,0
20230728,194200,58650210,2075,2075,2075,2075,0
20230728,194100,58650210,2075,2075,2075,2075,0
20230728,194000,58650210,2075,2075,2075,2075,0
20230728,193900,58650210,2075,2075,2075,2075,0
20230728,193800,58650210,2075,2075,2075,2075,0
20230728,193700,58650210,2075,2075,2075,2075,0
20230728,193600,58650210,2075,2075,2075,2075,0
20230728,193500,58650210,2075,2075,2075,2075,0
20230728,193400,58650210,2075,2075,2075,2075,0
20230728,193300,58650210,2075,2075,2075,2075,0
20230728,193200,58650210,2075,2075,2075,2075,0
20230728,193100,58650210,2075,2075,2075,2075,0
20230728,193000,58650210,2075,2075,2075,2075,0
20230728,192900,58650210,2075,2075,2075,2075,0
20230728,192800,58650210,2075,2075,2075,2075,0
20230728,192700,58650210,2075,2075,2075,2075,115
20230728,192600,58650210,2075,2075,2075,2075,0
20230728,192500,58650210,2075,2075,2075,2075,0
20230728,192400,58650210,2075,2075,2075,2075,0
20230728,192300,58650210,2075,2075,2075,2075,0
20230728,192200,58650210,2075,2075,2075,2075,0
20230728,192100,58650210,2075,2075,2075,2075,0
20230728,192000,58650210,2075,2075,2075,2075,0
20230728,191900,58650210,2075,2075,2075,2075,0
20230728,191800,58650210,2075,2075,2075,2075,0
20230728,191700,58650210,2075,2075,2075,2075,0
20230728,191600,58650210,2075,2075,2075,2075,0
20230728,191500,58650210,2075,2075,2075,2075,0
20230728,191400,58650210,2075,2075,2075,2075,0
20230728,191300,58650210,2075,2075,2075,2075,0
20230728,191200,58650210,2075,2075,2075,2075,0
20230728,191100,58650210,2075,2075,2075,2075,0
20230728,191000,58650210,2075,2075,2075,2075,0
20230728,190900,58650210,2075,2075,2075,2075,0
20230728,190800,58650210,2075,2075,2075,2075,0
20230728,190700,58650210,2075,2075,2075,2075,0
20230728,190600,58650210,2075,2075,2075,2075,0
20230728,190500,58650210,2075,2075,2075,2075,0
20230728,190400,58650210,2075,2075,2075,2075,0
20230728,190300,58650210,2075,2075,2075,2075,0
20230728,190200,58650210,2075,2075,2075,2075,0
20230728,190100,58650210,2075,2075,2075,2075,0
20230728,190000,58650210,2075,2075,2075,2075,0
20230728,185900,58650210,2075,2075,2075,2075,0
20230728,185800,58650210,2075,2075,2075,2075,0
20230728,185700,58650210,2075,2075,2075,2075,115
20230728,185600,58650210,2075,2075,2075,2075,0
20230728,185500,58650210,2075,2075,2075,2075,0
20230728,185400,58650210,2075,2075,2075,2075,0
20230728,185300,58650210,2075,2075,2075,2075,0
20230728,185200,58650210,2075,2075,2075,2075,0
20230728,185100,58650210,2075,2075,2075,2075,0
20230728,185000,58650210,2075,2075,2075,2075,0
20230728,184900,58650210,2075,2075,2075,2075,0
20230728,184800,58650210,2075,2075,2075,2075,0
20230728,184700,58650210,2075,2075,2075,2075,0
20230728,184600,58650210,2075,2075,2075,2075,0
20230728,184500,58650210,2075,2075,2075,2075,0
20230728,184400,58650210,2075,2075,2075,2075,0
20230728,184300,58650210,2075,2075,2075,2075,0
20230728,184200,58650210,2075,2075,2075,2075,0
20230728,184100,58650210,2075,2075,2075,2075,0
20230728,184000,58650210,2075,2075,2075,2075,0
20230728,183900,58650210,2075,2075,2075,2075,0
20230728,183800,58650210,2075,2075,2075,2075,0
20230728,183700,58650210,2075,2075,2075,2075,0
20230728,183600,58650210,2075,2075,2075,2075,0
20230728,183500,58650210,2075,2075,2075,2075,0
20230728,183400,58650210,2075,2075,2075,2075,0
20230728,183300,58650210,2075,2075,2075,2075,0
20230728,183200,58650210,2075,2075,2075,2075,0
20230728,183100,58650210,2075,2075,2075,2075,0
20230728,183000,58650210,2075,2075,2075,2075,0
20230728,182900,58650210,2075,2075,2075,2075,0
20230728,182800,58650210,2075,2075,2075,2075,0
20230728,182700,58650210,2075,2075,2075,2075,115
20230728,182600,58650210,2075,2075,2075,2075,0
20230728,182500,58650210,2075,2075,2075,2075,0
20230728,182400,58650210,2075,2075,2075,2075,0
20230728,182300,58650210,2075,2075,2075,2075,0
20230728,182200,58650210,2075,2075,2075,2075,0
20230728,182100,58650210,2075,2075,2075,2075,0
20230728,182000,58650210,2075,2075,2075,2075,0
20230728,181900,58650210,2075,2075,2075,2075,0
20230728,181800,58650210,2075,2075,2075,2075,0
20230728,181700,58650210,2075,2075,2075,2075,0
20230728,181600,58650210,2075,2075,2075,2075,0
20230728,181500,58650210,2075,2075,2075,2075,0
20230728,181400,58650210,2075,2075,2075,2075,0
20230728,181300,58650210,2075,2075,2075,2075,0
20230728,181200,58650210,2075,2075,2075,2075,0
20230728,181100,58650210,2075,2075,2075,2075,0
20230728,181000,58650210,2075,2075,2075,2075,0
20230728,180900,58650210,2075,2075,2075,2075,0
20230728,180800,58650210,2075,2075,2075,2075,0
20230728,180700,58650210,2075,2075,2075,2075,0
20230728,180600,58650210,2075,2075,2075,2075,0
20230728,180500,58650210,2075,2075,2075,2075,0
20230728,180400,58650210,2075,2075,2075,2075,0
20230728,180300,58650210,2075,2075,2075,2075,0
20230728,180200,58650210,2075,2075,2075,2075,0
20230728,180100,58650210,2075,2075,2075,2075,0
20230728,180000,58650210,2075,2075,2075,2075,0
20230728,175900,58650210,2075,2075,2075,2075,0
20230728,175800,58650210,2075,2075,2075,2075,0
20230728,175700,58650210,2075,2075,2075,2075,115
20230728,175600,58650210,2075,2075,2075,2075,0
20230728,175500,58650210,2075,2075,2075,2075,0
20230728,175400,58650210,2075,2075,2075,2075,0
20230728,175300,58650210,2075,2075,2075,2075,0
20230728,175200,58650210,2075,2075,2075,2075,0
20230728,175100,58650210,2075,2075,2075,2075,0
20230728,175000,58650210,2075,2075,2075,2075,0
20230728,174900,58650210,2075,2075,2075,2075,0
20230728,174800,58650210,2075,2075,2075,2075,0
20230728,174700,58650210,2075,2075,2075,2075,0
20230728,174600,58650210,2075,2075,2075,2075,0
20230728,174500,58650210,2075,2075,2075,2075,0
20230728,174400,58650210,2075,2075,2075,2075,0
20230728,174300,58650210,2075,2075,2075,2075,0
20230728,174200,58650210,2075,2075,2075,2075,0
20230728,174100,58650210,2075,2075,2075,2075,0
20230728,174000,58650210,2075,2075,2075,2075,0
20230728,173900,58650210,2075,2075,2075,2075,0
20230728,173800,58650210,2075,2075,2075,2075,0
20230728,173700,58650210,2075,2075,2075,2075,0
20230728,173600,58650210,2075,2075,2075,2075,0
20230728,173500,58650210,2075,2075,2075,2075,0
20230728,173400,58650210,2075,2075,2075,2075,0
20230728,173300,58650210,2075,2075,2075,2075,0
20230728,173200,58650210,2075,2075,2075,2075,0
20230728,173100,58650210,2075,2075,2075,2075,0
20230728,173000,58650210,2075,2075,2075,2075,0
20230728,172900,58650210,2075,2075,2075,2075,0
20230728,172800,58650210,2075,2075,2075,2075,0
20230728,172700,58650210,2075,2075,2075,2075,115
20230728,172600,58650210,2075,2075,2075,2075,0
20230728,172500,58650210,2075,2075,2075,2075,0
20230728,172400,58650210,2075,2075,2075,2075,0
20230728,172300,58650210,2075,2075,2075,2075,0
20230728,172200,58650210,2075,2075,2075,2075,0
20230728,172100,58650210,2075,2075,2075,2075,0
20230728,172000,58650210,2075,2075,2075,2075,0
20230728,171900,58650210,2075,2075,2075,2075,0
20230728,171800,58650210,2075,2075,2075,2075,0
20230728,171700,58650210,2075,2075,2075,2075,0
20230728,171600,58650210,2075,2075,2075,2075,0
20230728,171500,58650210,2075,2075,2075,2075,0
20230728,171400,58650210,2075,2075,2075,2075,0
20230728,171300,58650210,2075,2075,2075,2075,0
20230728,171200,58650210,2075,2075,2075,2075,0
20230728,171100,58650210,2075,2075,2075,2075,0
20230728,171000,58650210,2075,2075,2075,2075,0
20230728,170900,58650210,2075,2075,2075,2075,0
20230728,170800,58650210,2075,2075,2075,2075,0
20230728,170700,58650210,2075,2075,2075,2075,0
20230728,170600,58650210,2075,2075,2075,2075,0
20230728,170500,58650210,2075,2075,2075,2075,0
20230728,170400,58650210,2075,2075,2075,2075,0
20230728,170300,58650210,2075,2075,2075,2075,0
20230728,170200,58650210,2075,2075,2075,2075,0
20230728,170100,58650210,2075,2075,2075,2075,0
20230728,170000,58650210,2075,2075,2075,2075,0
20230728,165900,58650210,2075,2075,2075,2075,0
20230728,165800,58650210,2075,2075,2075,2075,0
20230728,165700,58650210,2075,2075,2075,2075,115
20230728,165600,58650210,2075,2075,2075,2075,0
20230728,165500,58650210,2075,2075,2075,2075,0
20230728,165400,58650210,2075,2075,2075,2075,0
20230728,165300,58650210,2075,2075,2075,2075,0
20230728,165200,58650210,2075,2075,2075,2075,0
20230728,165100,58650210,2075,2075,2075,2075,0
20230728,165000,58650210,2075,2075,2075,2075,0
20230728,164900,58650210,2075,2075,2075,2075,0
20230728,164800,58650210,2075,2075,2075,2075,0
20230728,164700,58650210,2075,2075,2075,2075,0
20230728,164600,58650210,2075,2075,2075,2075,0
20230728,164500,58650210,2075,2075,2075,2075,0
20230728,164400,58650210,2075,2075,2075,2075,0
20230728,164300,58650210,2075,2075,2075,2075,0
20230728,164200,58650210,2075,2075,2075,2075,0
20230728,164100,58650210,2075,2075,2075,2075,0
20230728,164000,58650210,2075,2075,2075,2075,0
20230728,163900,58650210,2075,2075,2075,2075,0
20230728,163800,58650210,2075,2075,2075,2075,0
20230728,163700,58650210,2075,2075,2075,2075,0
20230728,163600,58650210,2075,2075,2075,2075,0
20230728,163500,58650210,2075,2075,2075,2075,0
20230728,163400,58650210,2075,2075,2075,2075,0
20230728,163300,58650210,2075,2075,2075,2075,0
20230728,163200,58650210,2075,2075,2075,2075,0
20230728,163100,58650210,2075,2075,2075,2075,0
20230728,163000,58650210,2075,2075,2075,2075,0
20230728,162900,58650210,2075,2075,2075,2075,0
20230728,162800,58650210,2075,2075,2075,2075,0
20230728,162700,58650210,2075,2075,2075,2075,115
20230728,162600,58650210,2075,2075,2075,2075,0
20230728,162500,58650210,2075,2075,2075,2075,0
20230728,162400,58650210,2075,2075,2075,2075,0
20230728,162300,58650210,2075,2075,2075,2075,0
20230728,162200,58650210,2075,2075,2075,2075,0
20230728,162100,58650210,2075,2075,2075,2075,0
20230728,162000,58650210,2075,2075,2075,2075,0
20230728,161900,58650210,2075,2075,2075,2075,0
20230728,161800,58650210,2075,2075,2075,2075,0
20230728,161700,58650210,2075,2075,2075,2075,0
20230728,161600,58650210,2075,2075,2075,2075,0
20230728,161500,58650210,2075,2075,2075,2075,0
20230728,161400,58650210,2075,2075,2075,2075,0
20230728,161300,58650210,2075,2075,2075,2075,0
20230728,161200,58650210,2075,2075,2075,2075,0
20230728,161100,58650210,2075,2075,2075,2075,0
20230728,161000,58650210,2075,2075,2075,2075,0
20230728,160900,58650210,2075,2075,2075,2075,0
20230728,160800,58650210,2075,2075,2075,2075,0
20230728,160700,58650210,2075,2075,2075,2075,0
20230728,160600,58650210,2075,2075,2075,2075,0
20230728,160500,58650210,2075,2075,2075,2075,0
20230728,160400,58650210,2075,2075,2075,2075,0
20230728,160300,58650210,2075,2075,2075,2075,0
20230728,160200,58650210,2075,2075,2075,2075,0
20230728,160100,58650210,2075,2075,2075,2075,0
20230728,160000,58650210,2075,2075,2075,2075,0
20230728,155900,58650210,2075,2075,2075,2075,0
20230728,155800,58650210,2075,2075,2075,2075,0
20230728,155700,58650210,2075,2075,2075,2075,115
20230728,155600,58650210,2075,2075,2075,2075,0
20230728,155500,58650210,2075,2075,2075,2075,0
20230728,155400,58650210,2075,2075,2075,2075,0
20230728,155300,58650210,2075,2075,2075,2075,0
20230728,155200,58650210,2075,2075,2075,2075,0
20230728,155100,58650210,2075,2075,2075,2075,0
20230728,155000,58650210,2075,2075,2075,2075,0
20230728,154900,58650210,2075,2075,2075,2075,0
20230728,154800,58650210,2075,2075,2075,2075,0
20230728,154700,58650210,2075,2075,2075,2075,0
20230728,154600,58650210,2075,2075,2075,2075,0
20230728,154500,58650210,2075,2075,2075,2075,0
20230728,154400,58650210,2075,2075,2075,2075,0
20230728,154300,58650210,2075,2075,2075,2075,0
20230728,154200,58650210,2075,2075,2075,2075,0
20230728,154100,58650210,2075,2075,2075,2075,0
20230728,154000,58650210,2075,2075,2075,2075,0
20230728,153900,58650210,2075,2075,2075,2075,0
20230728,153800,58650210,2075,2075,2075,2075,0
20230728,153700,58650210,2075,2075,2075,2075,0
20230728,153600,58650210,2075,2075,2075,2075,0
20230728,153500,58650210,2075,2075,2075,2075,0
20230728,153400,58650210,2075,2075,2075,2075,0
20230728,153300,58650210,2075,2075,2075,2075,0
20230728,153200,58650210,2075,2075,2075,2075,0
20230728,153100,58650210,2075,2075,2075,2075,0
20230728,153000,58650210,2075,2075,2075,2075,115
20230728,152900,58411585,2075,2075,2075,2075,0
20230728,152800,58411585,2075,2075,2075,2075,0
20230728,152700,58411585,2075,2075,2075,2075,0
20230728,152600,58411585,2075,2075,2075,2075,0
20230728,152500,58411585,2075,2075,2075,2075,0
20230728,152400,58411585,2075,2075,2075,2075,0
20230728,152300,58411585,2075,2075,2075,2075,0
20230728,152200,58411585,2075,2075,2075,2075,0
20230728,152100,58411585,2075,2075,2075,2075,0
20230728,152000,58411585,2075,2075,2075,2075,0
20230728,151900,58411585,2075,2075,2075,2075,0
20230728,151800,58411585,2075,2075,2075,2075,102
20230728,151700,58199935,2075,2075,2075,2075,103
20230728,151600,57986210,2075,2075,2075,2075,0
20230728,151500,57986210,2075,2075,2075,2075,51
20230728,151400,57880385,2075,2075,2075,2075,102
20230728,151300,57668735,2080,2080,2080,2080,10
20230728,151200,57647935,2075,2075,2075,2075,20
20230728,151100,57606435,2075,2075,2075,2075,111
20230728,151000,57376110,2075,2075,2075,2075,43
20230728,150900,57286885,2075,2075,2075,2075,51
20230728,150800,57181060,2075,2075,2075,2075,60
20230728,150700,57056560,2075,2075,2075,2075,104
20230728,150600,56840760,2075,2075,2075,2075,10
20230728,150500,56820010,2075,2085,2085,2075,1611
20230728,150400,53462185,2075,2075,2075,2075,0
20230728,150300,53462185,2075,2075,2075,2075,93
20230728,150200,53269210,2075,2075,2075,2075,60
20230728,150100,53144710,2075,2075,2075,2075,51
20230728,150000,53038885,2075,2075,2075,2075,0
20230728,145900,53038885,2075,2075,2075,2075,154
20230728,145800,52719335,2075,2075,2075,2075,51
20230728,145700,52613510,2075,2075,2075,2075,50
20230728,145600,52509760,2070,2075,2075,2070,203
20230728,145500,52089040,2075,2070,2075,2070,150
20230728,145400,51778040,2070,2070,2070,2070,101
20230728,145300,51568970,2075,2075,2075,2075,202
20230728,145200,51149820,2075,2075,2075,2075,152
20230728,145100,50834420,2075,2070,2075,2070,150
20230728,145000,50523670,2070,2075,2075,2070,211
20230728,144900,50086350,2075,2075,2075,2075,143
20230728,144800,49789625,2075,2075,2075,2075,151
20230728,144700,49476300,2070,2070,2070,2070,167
20230728,144600,49130610,2070,2075,2075,2070,303
20230728,144500,48502390,2070,2070,2070,2070,42
20230728,144400,48415450,2075,2075,2075,2075,203
20230728,144300,47994225,2075,2075,2075,2075,100
20230728,144200,47786725,2075,2070,2075,2070,151
20230728,144100,47473650,2070,2075,2075,2070,254
20230728,144000,46947605,2075,2075,2075,2075,150
20230728,143900,46636355,2075,2075,2075,2075,151
20230728,143800,46323030,2075,2070,2075,2070,152
20230728,143700,46008140,2075,2075,2075,2075,202
20230728,143600,45588990,2070,2070,2070,2070,108
20230728,143500,45365430,2070,2070,2075,2070,395
20230728,143400,44546770,2070,2070,2070,2070,1
20230728,143300,44544700,2075,2075,2075,2075,202
20230728,143200,44125550,2075,2075,2075,2075,58
20230728,143100,44005200,2075,2075,2075,2075,211
20230728,143000,43567375,2075,2075,2075,2075,143
20230728,142900,43270650,2075,2075,2075,2075,202
20230728,142800,42851500,2075,2075,2075,2075,160
20230728,142700,42519500,2075,2075,2075,2075,193
20230728,142600,42119025,2075,2075,2075,2075,100
20230728,142500,41911525,2075,2075,2075,2075,211
20230728,142400,41473700,2075,2075,2075,2075,100
20230728,142300,41266200,2075,2075,2075,2075,244
20230728,142200,40759900,2075,2075,2075,2075,212
20230728,142100,40320000,2075,2075,2075,2075,100
20230728,142000,40112500,2075,2075,2075,2075,194
20230728,141900,39709950,2075,2075,2075,2075,160
20230728,141800,39377950,2075,2075,2075,2075,201
20230728,141700,38960875,2075,2075,2075,2075,100
20230728,141600,38753375,2075,2075,2075,2075,254
20230728,141500,38226325,2075,2075,2075,2075,100
20230728,141400,38018825,2075,2075,2075,2075,152
20230728,141300,37703425,2075,2075,2075,2075,160
20230728,141200,37371425,2075,2075,2075,2075,244
20230728,141100,36865125,2075,2075,2075,2075,100
20230728,141000,36657625,2075,2075,2075,2075,111
20230728,140900,36427300,2075,2075,2075,2075,42
20230728,140800,36340150,2075,2075,2075,2075,51
20230728,140700,36234325,2075,2075,2075,2075,60
20230728,140600,36109825,2075,2075,2075,2075,52
20230728,140500,36001925,2075,2075,2075,2075,94
20230728,140400,35806875,2075,2075,2075,2075,60
20230728,140300,35682375,2075,2075,2075,2075,51
20230728,140200,35576550,2075,2075,2075,2075,42
20230728,140100,35489400,2075,2075,2075,2075,51
20230728,140000,35383575,2075,2075,2075,2075,60
20230728,135900,35259075,2075,2075,2075,2075,52
20230728,135800,35151175,2075,2075,2075,2075,43
20230728,135700,35061950,2075,2075,2075,2075,111
20230728,135600,34831625,2075,2075,2075,2075,0
20230728,135500,34831625,2075,2075,2075,2075,51
20230728,135400,34725800,2075,2075,2075,2075,102
20230728,135300,34514150,2075,2075,2075,2075,51
20230728,135200,34408325,2075,2075,2075,2075,0
20230728,135100,34408325,2075,2075,2075,2075,154
20230728,135000,34088775,2075,2075,2075,2075,11
20230728,134900,34065950,2075,2075,2075,2075,40
20230728,134800,33982950,2075,2070,2075,2070,111
20230728,134700,33752880,2070,2070,2070,2070,43
20230728,134600,33663870,2070,2070,2070,2070,51
20230728,134500,33558300,2070,2070,2070,2070,60
20230728,134400,33434100,2070,2070,2070,2070,52
20230728,134300,33326460,2070,2070,2070,2070,43
20230728,134200,33237450,2070,2070,2070,2070,111
20230728,134100,33007680,2070,2070,2070,2070,0
20230728,134000,33007680,2070,2070,2070,2070,93
20230728,133900,32815170,2070,2070,2070,2070,60
20230728,133800,32690970,2070,2070,2070,2070,51
20230728,133700,32585400,2070,2070,2070,2070,0
20230728,133600,32585400,2070,2075,2075,2070,195
20230728,133500,32181500,2070,2070,2070,2070,0
20230728,133400,32181500,2070,2070,2070,2070,52
20230728,133300,32073860,2070,2070,2070,2070,103
20230728,133200,31860650,2070,2070,2070,2070,51
20230728,133100,31755080,2075,2075,2075,2075,0
20230728,133000,31755080,2075,2070,2075,2070,70
20230728,132900,31610130,2070,2070,2070,2070,93
20230728,132800,31417620,2070,2070,2070,2070,0
20230728,132700,31417620,2070,2070,2070,2070,112
20230728,132600,31185780,2070,2070,2070,2070,0
20230728,132500,31185780,2070,2070,2070,2070,93
20230728,132400,30993270,2070,2070,2070,2070,0
20230728,132300,30993270,2070,2070,2070,2070,111
20230728,132200,30763500,2070,2070,2070,2070,43
20230728,132100,30674490,2070,2070,2070,2070,51
20230728,132000,30568920,2070,2070,2070,2070,60
20230728,131900,30444720,2070,2070,2070,2070,52
20230728,131800,30337080,2070,2070,2070,2070,43
20230728,131700,30248070,2070,2070,2070,2070,111
20230728,131600,30018300,2070,2070,2070,2070,0
20230728,131500,30018300,2070,2070,2070,2070,94
20230728,131400,29823720,2070,2070,2070,2070,60
20230728,131300,29699520,2070,2070,2070,2070,51
20230728,131200,29593950,2070,2070,2070,2070,52
20230728,131100,29486310,2070,2070,2070,2070,103
20230728,131000,29273100,2070,2070,2070,2070,95
20230728,130900,29076450,2070,2070,2070,2070,0
20230728,130800,29076450,2070,2070,2070,2070,111
20230728,130700,28846680,2070,2070,2070,2070,43
20230728,130600,28757670,2070,2070,2070,2070,51
20230728,130500,28652100,2070,2070,2070,2070,60
20230728,130400,28527900,2075,2075,2075,2075,50
20230728,130300,28424150,2070,2070,2070,2070,0
20230728,130200,28424150,2070,2070,2070,2070,111
20230728,130100,28194380,2070,2070,2070,2070,0
20230728,130000,28194380,2070,2070,2070,2070,94
20230728,125900,27999800,2070,2070,2070,2070,60
20230728,125800,27875600,2070,2070,2070,2070,222
20230728,125700,27416060,2085,2085,2085,2085,0
20230728,125600,27416060,2085,2070,2085,2070,113
20230728,125500,27182135,2065,2065,2065,2065,51
20230728,125400,27076820,2065,2065,2065,2065,0
20230728,125300,27076820,2065,2065,2065,2065,121
20230728,125200,26826955,2065,2065,2065,2065,0
20230728,125100,26826955,2065,2065,2065,2065,51
20230728,125000,26721640,2070,2065,2070,2065,61
20230728,124900,26595670,2065,2065,2065,2065,52
20230728,124800,26488290,2070,2070,2070,2070,0
20230728,124700,26488290,2070,2070,2070,2070,40
20230728,124600,26405490,2070,2070,2070,2070,60
20230728,124500,26281290,2065,2065,2065,2065,51
20230728,124400,26175975,2065,2065,2065,2065,32
20230728,124300,26109895,2070,2070,2070,2070,79
20230728,124200,25946365,2070,2070,2070,2070,43
20230728,124100,25857355,2070,2070,2070,2070,52
20230728,124000,25749715,2070,2070,2070,2070,807
20230728,123900,24079225,2070,2070,2070,2070,93
20230728,123800,23886715,2070,2070,2070,2070,0
20230728,123700,23886715,2070,2070,2070,2070,111
20230728,123600,23656945,2070,2075,2080,2070,101
20230728,123500,23447585,2070,2070,2070,2070,60
20230728,123400,23323385,2080,2070,2080,2070,54
20230728,123300,23211585,2070,2070,2070,2070,0
20230728,123200,23211585,2070,2070,2070,2070,51
20230728,123100,23106015,2070,2070,2070,2070,103
20230728,123000,22892805,2070,2070,2070,2070,51
20230728,122900,22787235,2070,2070,2070,2070,0
20230728,122800,22787235,2070,2070,2070,2070,153
20230728,122700,22470525,2070,2070,2070,2070,0
20230728,122600,22470525,2070,2070,2070,2070,52
20230728,122500,22362885,2070,2070,2070,2070,60
20230728,122400,22238685,2070,2070,2070,2070,93
20230728,122300,22046175,2070,2070,2070,2070,0
20230728,122200,22046175,2070,2070,2070,2070,111
20230728,122100,21816405,2070,2070,2070,2070,42
20230728,122000,21729465,2070,2070,2070,2070,51
20230728,121900,21623895,2070,2070,2070,2070,112
20230728,121800,21392055,2070,2070,2070,2070,0
20230728,121700,21392055,2070,2070,2070,2070,93
20230728,121600,21199545,2070,2070,2070,2070,102
20230728,121500,20988405,2070,2070,2070,2070,51
20230728,121400,20882835,2070,2070,2070,2070,0
20230728,121300,20882835,2070,2070,2070,2070,154
20230728,121200,20564055,2070,2070,2070,2070,0
20230728,121100,20564055,2070,2070,2070,2070,52
20230728,121000,20456415,2070,2070,2070,2070,0
20230728,120900,20456415,2070,2070,2070,2070,154
20230728,120800,20137635,2070,2070,2070,2070,0
20230728,120700,20137635,2070,2070,2070,2070,51
20230728,120600,20032065,2070,2070,2070,2070,103
20230728,120500,19818855,2070,2070,2070,2070,51
20230728,120400,19713285,2070,2070,2070,2070,0
20230728,120300,19713285,2070,2070,2070,2070,112
20230728,120200,19481445,2070,2070,2070,2070,42
20230728,120100,19394505,2070,2070,2070,2070,51
20230728,120000,19288935,2070,2070,2070,2070,111
20230728,115900,19059165,2070,2070,2070,2070,42
20230728,115800,18972225,2070,2070,2070,2070,111
20230728,115700,18742455,2080,2080,2080,2080,2
20230728,115600,18738295,2070,2070,2070,2070,52
20230728,115500,18630655,2070,2070,2070,2070,43
20230728,115400,18541645,2070,2070,2070,2070,111
20230728,115300,18311875,2070,2070,2070,2070,0
20230728,115200,18311875,2070,2070,2070,2070,93
20230728,115100,18119365,2070,2070,2070,2070,60
20230728,115000,17995165,2070,2070,2070,2070,51
20230728,114900,17889595,2070,2070,2070,2070,0
20230728,114800,17889595,2070,2070,2070,2070,154
20230728,114700,17570815,2070,2070,2070,2070,0
20230728,114600,17570815,2070,2070,2070,2070,51
20230728,114500,17465245,2070,2070,2070,2070,103
20230728,114400,17252035,2070,2070,2070,2070,51
20230728,114300,17146465,2070,2070,2070,2070,51
20230728,114200,17040895,2070,2075,2075,2070,60
20230728,114100,16916445,2070,2070,2070,2070,95
20230728,114000,16719795,2070,2070,2070,2070,0
20230728,113900,16719795,2070,2070,2070,2070,111
20230728,113800,16490025,2070,2070,2070,2070,0
20230728,113700,16490025,2070,2070,2070,2070,94
20230728,113600,16295445,2070,2070,2070,2070,60
20230728,113500,16171245,2070,2070,2070,2070,51
20230728,113400,16065675,2070,2070,2070,2070,43
20230728,113300,15976665,2070,2070,2070,2070,112
20230728,113200,15744825,2070,2070,2070,2070,0
20230728,113100,15744825,2070,2070,2070,2070,51
20230728,113000,15639255,2070,2070,2070,2070,103
20230728,112900,15426045,2070,2070,2070,2070,51
20230728,112800,15320475,2070,2070,2070,2070,60
20230728,112700,15196275,2070,2070,2070,2070,221
20230728,112600,14738805,2080,2065,2080,2065,277
20230728,112500,14165635,2065,2065,2065,2065,0
20230728,112400,14165635,2065,2065,2065,2065,51
20230728,112300,14060320,2065,2065,2065,2065,60
20230728,112200,13936420,2065,2065,2065,2065,51
20230728,112100,13831105,2065,2065,2065,2065,0
20230728,112000,13831105,2065,2065,2065,2065,111
20230728,111900,13601890,2065,2065,2065,2065,0
20230728,111800,13601890,2065,2070,2070,2065,56
20230728,111700,13486230,2065,2065,2065,2065,60
20230728,111600,13362330,2065,2065,2065,2065,51
20230728,111500,13257015,2065,2065,2065,2065,0
20230728,111400,13257015,2065,2065,2065,2065,111
20230728,111300,13027800,2070,2070,2070,2070,0
20230728,111200,13027800,2070,2070,2070,2070,51
20230728,111100,12922230,2070,2070,2070,2070,60
20230728,111000,12798030,2070,2070,2070,2070,52
20230728,110900,12690390,2070,2070,2070,2070,44
20230728,110800,12599310,2070,2070,2070,2070,111
20230728,110700,12369540,2070,2070,2070,2070,51
20230728,110600,12263970,2070,2070,2070,2070,0
20230728,110500,12263970,2070,2070,2070,2070,153
20230728,110400,11947260,2070,2070,2070,2070,0
20230728,110300,11947260,2070,2070,2070,2070,52
20230728,110200,11839620,2070,2070,2070,2070,102
20230728,110100,11628480,2070,2070,2070,2070,51
20230728,110000,11522910,2070,2070,2070,2070,0
20230728,105900,11522910,2070,2070,2070,2070,111
20230728,105800,11293140,2070,2070,2070,2070,43
20230728,105700,11204130,2070,2070,2070,2070,51
20230728,105600,11098560,2070,2070,2070,2070,60
20230728,105500,10974360,2070,2070,2070,2070,94
20230728,105400,10779780,2070,2070,2070,2070,0
20230728,105300,10779780,2070,2070,2070,2070,111
20230728,105200,10550010,2070,2070,2070,2070,0
20230728,105100,10550010,2070,2070,2070,2070,93
20230728,105000,10357500,2070,2070,2070,2070,111
20230728,104900,10127730,2085,2085,2085,2085,2
20230728,104800,10123560,2070,2070,2070,2070,95
20230728,104700,9926910,2070,2070,2070,2070,60
20230728,104600,9802710,2070,2070,2070,2070,51
20230728,104500,9697140,2070,2070,2070,2070,60
20230728,104400,9572940,2070,2070,2070,2070,93
20230728,104300,9380430,2085,2085,2085,2085,2
20230728,104200,9376260,2070,2070,2070,2070,51
20230728,104100,9270690,2070,2070,2070,2070,442
20230728,104000,8355750,2070,2070,2070,2070,52
20230728,103900,8248110,2065,2065,2065,2065,0
20230728,103800,8248110,2065,2065,2065,2065,51
20230728,103700,8142795,2065,2065,2065,2065,60
20230728,103600,8018895,2065,2065,2065,2065,51
20230728,103500,7913580,2065,2065,2065,2065,0
20230728,103400,7913580,2065,2065,2065,2065,111
20230728,103300,7684365,2065,2065,2065,2065,0
20230728,103200,7684365,2065,2065,2065,2065,51
20230728,103100,7579050,2065,2065,2065,2065,112
20230728,103000,7347770,2065,2065,2065,2065,0
20230728,102900,7347770,2065,2065,2065,2065,51
20230728,102800,7242455,2065,2065,2065,2065,60
20230728,102700,7118555,2065,2065,2065,2065,51
20230728,102600,7013240,2065,2065,2065,2065,0
20230728,102500,7013240,2065,2065,2065,2065,111
20230728,102400,6784025,2065,2065,2065,2065,0
20230728,102300,6784025,2065,2065,2065,2065,103
20230728,102200,6571330,2070,2070,2070,2070,9
20230728,102100,6552700,2070,2085,2085,2070,55
20230728,102000,6438790,2070,2070,2070,2070,0
20230728,101900,6438790,2070,2065,2070,2065,239
20230728,101800,5944615,2065,2065,2065,2065,0
20230728,101700,5944615,2065,2065,2065,2065,51
20230728,101600,5839300,2065,2065,2065,2065,60
20230728,101500,5715400,2065,2065,2065,2065,52
20230728,101400,5608020,2065,2065,2065,2065,51
20230728,101300,5502705,2065,2065,2065,2065,60
20230728,101200,5378805,2065,2065,2065,2065,207
20230728,101100,4951350,2065,2065,2065,2065,0
20230728,101000,4951350,2065,2065,2065,2065,51
20230728,100900,4846035,2070,2070,2070,2070,1
20230728,100800,4843965,2070,2065,2070,2065,131
20230728,100700,4573055,2065,2065,2065,2065,0
20230728,100600,4573055,2065,2065,2065,2065,51
20230728,100500,4467740,2065,2065,2065,2065,0
20230728,100400,4467740,2065,2065,2065,2065,51
20230728,100300,4362425,2070,2070,2070,2070,2
20230728,100200,4358285,2065,2065,2065,2065,96
20230728,100100,4160045,2065,2065,2065,2065,0
20230728,100000,4160045,2065,2065,2065,2065,52
20230728,095900,4052665,2065,2065,2065,2065,0
20230728,095800,4052665,2065,2065,2065,2065,51
20230728,095700,3947350,2070,2070,2070,2070,6
20230728,095600,3934930,2080,2080,2080,2080,4
20230728,095500,3926610,2070,2070,2070,2070,51
20230728,095400,3821040,2090,2090,2090,2090,0
20230728,095300,3821040,2090,2065,2090,2065,97
20230728,095200,3620470,2070,2070,2070,2070,0
20230728,095100,3620470,2070,2070,2070,2070,50
20230728,095000,3516970,2070,2070,2070,2070,0
20230728,094900,3516970,2070,2065,2070,2065,53
20230728,094800,3407515,2070,2070,2070,2070,40
20230728,094700,3324715,2070,2070,2070,2070,93
20230728,094600,3132205,2065,2065,2065,2065,0
20230728,094500,3132205,2065,2065,2065,2065,52
20230728,094400,3024825,2090,2090,2090,2090,0
20230728,094300,3024825,2090,2065,2090,2065,91
20230728,094200,2836690,2070,2070,2070,2070,50
20230728,094100,2733190,2065,2065,2065,2065,51
20230728,094000,2627875,2070,2070,2070,2070,0
20230728,093900,2627875,2070,2070,2070,2070,53
20230728,093800,2518165,2070,2070,2070,2070,4
20230728,093700,2509885,2070,2070,2070,2070,42
20230728,093600,2422945,2070,2070,2070,2070,51
20230728,093500,2317375,2070,2070,2070,2070,0
20230728,093400,2317375,2070,2070,2070,2070,51
20230728,093300,2211805,2070,2070,2070,2070,43
20230728,093200,2122795,2070,2070,2070,2070,51
20230728,093100,2017225,2070,2070,2070,2070,85
20230728,093000,1841275,2070,2090,2090,2070,56
20230728,092900,1725275,2070,2070,2070,2070,0
20230728,092800,1725275,2070,2070,2070,2070,51
20230728,092700,1619705,2070,2070,2070,2070,0
20230728,092600,1619705,2070,2070,2070,2070,51
20230728,092500,1514135,2090,2090,2090,2090,2
20230728,092400,1509955,2070,2070,2070,2070,51
20230728,092300,1404385,2075,2075,2075,2075,49
20230728,092200,1302710,2070,2070,2070,2070,52
20230728,092100,1195070,2075,2075,2075,2075,2
20230728,092000,1190920,2070,2070,2070,2070,0
20230728,091900,1190920,2070,2070,2070,2070,51
20230728,091800,1085350,2070,2070,2070,2070,0
20230728,091700,1085350,2070,2070,2070,2070,51
20230728,091600,979780,2090,2080,2090,2080,30
20230728,091500,917290,2080,2080,2080,2080,31
20230728,091400,852810,2080,2080,2080,2080,0
20230728,091300,852810,2080,2080,2080,2080,51
20230728,091200,746730,2080,2080,2080,2080,0
20230728,091100,746730,2080,2080,2080,2080,51
20230728,091000,640650,2080,2080,2080,2080,0
20230728,090900,640650,2080,2080,2080,2080,51
20230728,090800,534570,2080,2080,2080,2080,0
20230728,090700,534570,2080,2080,2080,2080,52
20230728,090600,426410,2080,2080,2080,2080,0
20230728,090500,426410,2080,2080,2080,2080,51
20230728,090400,320330,2080,2080,2080,2080,0
20230728,090300,320330,2080,2085,2085,2080,51
20230728,090200,214240,2080,2080,2080,2080,51
20230728,090100,108160,2080,2080,2080,2080,0
20230728,090000,108160,2080,2080,2080,2080,52