KissMeData/095910/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194500,140299265,2105,2105,2105,2105,1822
20230728,194400,140299265,2105,2105,2105,2105,0
20230728,194300,140299265,2105,2105,2105,2105,0
20230728,194200,140299265,2105,2105,2105,2105,0
20230728,194100,140299265,2105,2105,2105,2105,0
20230728,194000,140299265,2105,2105,2105,2105,0
20230728,193900,140299265,2105,2105,2105,2105,0
20230728,193800,140299265,2105,2105,2105,2105,0
20230728,193700,140299265,2105,2105,2105,2105,0
20230728,193600,140299265,2105,2105,2105,2105,0
20230728,193500,140299265,2105,2105,2105,2105,0
20230728,193400,140299265,2105,2105,2105,2105,0
20230728,193300,140299265,2105,2105,2105,2105,0
20230728,193200,140299265,2105,2105,2105,2105,0
20230728,193100,140299265,2105,2105,2105,2105,0
20230728,193000,140299265,2105,2105,2105,2105,0
20230728,192900,140299265,2105,2105,2105,2105,0
20230728,192800,140299265,2105,2105,2105,2105,0
20230728,192700,140299265,2105,2105,2105,2105,0
20230728,192600,140299265,2105,2105,2105,2105,0
20230728,192500,140299265,2105,2105,2105,2105,0
20230728,192400,140299265,2105,2105,2105,2105,0
20230728,192300,140299265,2105,2105,2105,2105,0
20230728,192200,140299265,2105,2105,2105,2105,0
20230728,192100,140299265,2105,2105,2105,2105,0
20230728,192000,140299265,2105,2105,2105,2105,0
20230728,191900,140299265,2105,2105,2105,2105,0
20230728,191800,140299265,2105,2105,2105,2105,0
20230728,191700,140299265,2105,2105,2105,2105,0
20230728,191600,140299265,2105,2105,2105,2105,0
20230728,191500,140299265,2105,2105,2105,2105,1822
20230728,191400,140299265,2105,2105,2105,2105,0
20230728,191300,140299265,2105,2105,2105,2105,0
20230728,191200,140299265,2105,2105,2105,2105,0
20230728,191100,140299265,2105,2105,2105,2105,0
20230728,191000,140299265,2105,2105,2105,2105,0
20230728,190900,140299265,2105,2105,2105,2105,0
20230728,190800,140299265,2105,2105,2105,2105,0
20230728,190700,140299265,2105,2105,2105,2105,0
20230728,190600,140299265,2105,2105,2105,2105,0
20230728,190500,140299265,2105,2105,2105,2105,0
20230728,190400,140299265,2105,2105,2105,2105,0
20230728,190300,140299265,2105,2105,2105,2105,0
20230728,190200,140299265,2105,2105,2105,2105,0
20230728,190100,140299265,2105,2105,2105,2105,0
20230728,190000,140299265,2105,2105,2105,2105,0
20230728,185900,140299265,2105,2105,2105,2105,0
20230728,185800,140299265,2105,2105,2105,2105,0
20230728,185700,140299265,2105,2105,2105,2105,0
20230728,185600,140299265,2105,2105,2105,2105,0
20230728,185500,140299265,2105,2105,2105,2105,0
20230728,185400,140299265,2105,2105,2105,2105,0
20230728,185300,140299265,2105,2105,2105,2105,0
20230728,185200,140299265,2105,2105,2105,2105,0
20230728,185100,140299265,2105,2105,2105,2105,0
20230728,185000,140299265,2105,2105,2105,2105,0
20230728,184900,140299265,2105,2105,2105,2105,0
20230728,184800,140299265,2105,2105,2105,2105,0
20230728,184700,140299265,2105,2105,2105,2105,0
20230728,184600,140299265,2105,2105,2105,2105,0
20230728,184500,140299265,2105,2105,2105,2105,1822
20230728,184400,140299265,2105,2105,2105,2105,0
20230728,184300,140299265,2105,2105,2105,2105,0
20230728,184200,140299265,2105,2105,2105,2105,0
20230728,184100,140299265,2105,2105,2105,2105,0
20230728,184000,140299265,2105,2105,2105,2105,0
20230728,183900,140299265,2105,2105,2105,2105,0
20230728,183800,140299265,2105,2105,2105,2105,0
20230728,183700,140299265,2105,2105,2105,2105,0
20230728,183600,140299265,2105,2105,2105,2105,0
20230728,183500,140299265,2105,2105,2105,2105,0
20230728,183400,140299265,2105,2105,2105,2105,0
20230728,183300,140299265,2105,2105,2105,2105,0
20230728,183200,140299265,2105,2105,2105,2105,0
20230728,183100,140299265,2105,2105,2105,2105,0
20230728,183000,140299265,2105,2105,2105,2105,0
20230728,182900,140299265,2105,2105,2105,2105,0
20230728,182800,140299265,2105,2105,2105,2105,0
20230728,182700,140299265,2105,2105,2105,2105,0
20230728,182600,140299265,2105,2105,2105,2105,0
20230728,182500,140299265,2105,2105,2105,2105,0
20230728,182400,140299265,2105,2105,2105,2105,0
20230728,182300,140299265,2105,2105,2105,2105,0
20230728,182200,140299265,2105,2105,2105,2105,0
20230728,182100,140299265,2105,2105,2105,2105,0
20230728,182000,140299265,2105,2105,2105,2105,0
20230728,181900,140299265,2105,2105,2105,2105,0
20230728,181800,140299265,2105,2105,2105,2105,0
20230728,181700,140299265,2105,2105,2105,2105,0
20230728,181600,140299265,2105,2105,2105,2105,0
20230728,181500,140299265,2105,2105,2105,2105,1822
20230728,181400,140299265,2105,2105,2105,2105,0
20230728,181300,140299265,2105,2105,2105,2105,0
20230728,181200,140299265,2105,2105,2105,2105,0
20230728,181100,140299265,2105,2105,2105,2105,0
20230728,181000,140299265,2105,2105,2105,2105,0
20230728,180900,140299265,2105,2105,2105,2105,0
20230728,180800,140299265,2105,2105,2105,2105,0
20230728,180700,140299265,2105,2105,2105,2105,0
20230728,180600,140299265,2105,2105,2105,2105,0
20230728,180500,140299265,2105,2105,2105,2105,0
20230728,180400,140299265,2105,2105,2105,2105,0
20230728,180300,140299265,2105,2105,2105,2105,0
20230728,180200,140299265,2105,2105,2105,2105,0
20230728,180100,140299265,2105,2105,2105,2105,0
20230728,180000,140299265,2105,2105,2105,2105,0
20230728,175900,140299265,2105,2105,2105,2105,0
20230728,175800,140299265,2105,2105,2105,2105,0
20230728,175700,140299265,2105,2105,2105,2105,0
20230728,175600,140299265,2105,2105,2105,2105,0
20230728,175500,140299265,2105,2105,2105,2105,0
20230728,175400,140299265,2105,2105,2105,2105,0
20230728,175300,140299265,2105,2105,2105,2105,0
20230728,175200,140299265,2105,2105,2105,2105,0
20230728,175100,140299265,2105,2105,2105,2105,0
20230728,175000,140299265,2105,2105,2105,2105,0
20230728,174900,140299265,2105,2105,2105,2105,0
20230728,174800,140299265,2105,2105,2105,2105,0
20230728,174700,140299265,2105,2105,2105,2105,0
20230728,174600,140299265,2105,2105,2105,2105,0
20230728,174500,140299265,2105,2105,2105,2105,1822
20230728,174400,140299265,2105,2105,2105,2105,0
20230728,174300,140299265,2105,2105,2105,2105,0
20230728,174200,140299265,2105,2105,2105,2105,0
20230728,174100,140299265,2105,2105,2105,2105,0
20230728,174000,140299265,2105,2105,2105,2105,0
20230728,173900,140299265,2105,2105,2105,2105,0
20230728,173800,140299265,2105,2105,2105,2105,0
20230728,173700,140299265,2105,2105,2105,2105,0
20230728,173600,140299265,2105,2105,2105,2105,0
20230728,173500,140299265,2105,2105,2105,2105,0
20230728,173400,140299265,2105,2105,2105,2105,0
20230728,173300,140299265,2105,2105,2105,2105,0
20230728,173200,140299265,2105,2105,2105,2105,0
20230728,173100,140299265,2105,2105,2105,2105,0
20230728,173000,140299265,2105,2105,2105,2105,0
20230728,172900,140299265,2105,2105,2105,2105,0
20230728,172800,140299265,2105,2105,2105,2105,0
20230728,172700,140299265,2105,2105,2105,2105,0
20230728,172600,140299265,2105,2105,2105,2105,0
20230728,172500,140299265,2105,2105,2105,2105,0
20230728,172400,140299265,2105,2105,2105,2105,0
20230728,172300,140299265,2105,2105,2105,2105,0
20230728,172200,140299265,2105,2105,2105,2105,0
20230728,172100,140299265,2105,2105,2105,2105,0
20230728,172000,140299265,2105,2105,2105,2105,0
20230728,171900,140299265,2105,2105,2105,2105,0
20230728,171800,140299265,2105,2105,2105,2105,0
20230728,171700,140299265,2105,2105,2105,2105,0
20230728,171600,140299265,2105,2105,2105,2105,0
20230728,171500,140299265,2105,2105,2105,2105,1822
20230728,171400,140299265,2105,2105,2105,2105,0
20230728,171300,140299265,2105,2105,2105,2105,0
20230728,171200,140299265,2105,2105,2105,2105,0
20230728,171100,140299265,2105,2105,2105,2105,0
20230728,171000,140299265,2105,2105,2105,2105,0
20230728,170900,140299265,2105,2105,2105,2105,0
20230728,170800,140299265,2105,2105,2105,2105,0
20230728,170700,140299265,2105,2105,2105,2105,0
20230728,170600,140299265,2105,2105,2105,2105,0
20230728,170500,140299265,2105,2105,2105,2105,0
20230728,170400,140299265,2105,2105,2105,2105,0
20230728,170300,140299265,2105,2105,2105,2105,0
20230728,170200,140299265,2105,2105,2105,2105,0
20230728,170100,140299265,2105,2105,2105,2105,0
20230728,170000,140299265,2105,2105,2105,2105,0
20230728,165900,140299265,2105,2105,2105,2105,0
20230728,165800,140299265,2105,2105,2105,2105,0
20230728,165700,140299265,2105,2105,2105,2105,0
20230728,165600,140299265,2105,2105,2105,2105,0
20230728,165500,140299265,2105,2105,2105,2105,0
20230728,165400,140299265,2105,2105,2105,2105,0
20230728,165300,140299265,2105,2105,2105,2105,0
20230728,165200,140299265,2105,2105,2105,2105,0
20230728,165100,140299265,2105,2105,2105,2105,0
20230728,165000,140299265,2105,2105,2105,2105,0
20230728,164900,140299265,2105,2105,2105,2105,0
20230728,164800,140299265,2105,2105,2105,2105,0
20230728,164700,140299265,2105,2105,2105,2105,0
20230728,164600,140299265,2105,2105,2105,2105,0
20230728,164500,140299265,2105,2105,2105,2105,1822
20230728,164400,140299265,2105,2105,2105,2105,0
20230728,164300,140299265,2105,2105,2105,2105,0
20230728,164200,140299265,2105,2105,2105,2105,0
20230728,164100,140299265,2105,2105,2105,2105,0
20230728,164000,140299265,2105,2105,2105,2105,0
20230728,163900,140299265,2105,2105,2105,2105,0
20230728,163800,140299265,2105,2105,2105,2105,0
20230728,163700,140299265,2105,2105,2105,2105,0
20230728,163600,140299265,2105,2105,2105,2105,0
20230728,163500,140299265,2105,2105,2105,2105,0
20230728,163400,140299265,2105,2105,2105,2105,0
20230728,163300,140299265,2105,2105,2105,2105,0
20230728,163200,140299265,2105,2105,2105,2105,0
20230728,163100,140299265,2105,2105,2105,2105,0
20230728,163000,140299265,2105,2105,2105,2105,0
20230728,162900,140299265,2105,2105,2105,2105,0
20230728,162800,140299265,2105,2105,2105,2105,0
20230728,162700,140299265,2105,2105,2105,2105,0
20230728,162600,140299265,2105,2105,2105,2105,0
20230728,162500,140299265,2105,2105,2105,2105,0
20230728,162400,140299265,2105,2105,2105,2105,0
20230728,162300,140299265,2105,2105,2105,2105,0
20230728,162200,140299265,2105,2105,2105,2105,0
20230728,162100,140299265,2105,2105,2105,2105,0
20230728,162000,140299265,2105,2105,2105,2105,0
20230728,161900,140299265,2105,2105,2105,2105,0
20230728,161800,140299265,2105,2105,2105,2105,0
20230728,161700,140299265,2105,2105,2105,2105,0
20230728,161600,140299265,2105,2105,2105,2105,0
20230728,161500,140299265,2105,2105,2105,2105,1822
20230728,161400,140299265,2105,2105,2105,2105,0
20230728,161300,140299265,2105,2105,2105,2105,0
20230728,161200,140299265,2105,2105,2105,2105,0
20230728,161100,140299265,2105,2105,2105,2105,0
20230728,161000,140299265,2105,2105,2105,2105,0
20230728,160900,140299265,2105,2105,2105,2105,0
20230728,160800,140299265,2105,2105,2105,2105,0
20230728,160700,140299265,2105,2105,2105,2105,0
20230728,160600,140299265,2105,2105,2105,2105,0
20230728,160500,140299265,2105,2105,2105,2105,0
20230728,160400,140299265,2105,2105,2105,2105,0
20230728,160300,140299265,2105,2105,2105,2105,0
20230728,160200,140299265,2105,2105,2105,2105,0
20230728,160100,140299265,2105,2105,2105,2105,0
20230728,160000,140299265,2105,2105,2105,2105,0
20230728,155900,140299265,2105,2105,2105,2105,0
20230728,155800,140299265,2105,2105,2105,2105,0
20230728,155700,140299265,2105,2105,2105,2105,0
20230728,155600,140299265,2105,2105,2105,2105,0
20230728,155500,140299265,2105,2105,2105,2105,0
20230728,155400,140299265,2105,2105,2105,2105,0
20230728,155300,140299265,2105,2105,2105,2105,0
20230728,155200,140299265,2105,2105,2105,2105,0
20230728,155100,140299265,2105,2105,2105,2105,0
20230728,155000,140299265,2105,2105,2105,2105,0
20230728,154900,140299265,2105,2105,2105,2105,0
20230728,154800,140299265,2105,2105,2105,2105,0
20230728,154700,140299265,2105,2105,2105,2105,0
20230728,154600,140299265,2105,2105,2105,2105,0
20230728,154500,140299265,2105,2105,2105,2105,1822
20230728,154400,140299265,2105,2105,2105,2105,0
20230728,154300,140299265,2105,2105,2105,2105,0
20230728,154200,140299265,2105,2105,2105,2105,0
20230728,154100,140299265,2105,2105,2105,2105,0
20230728,154000,140299265,2105,2105,2105,2105,0
20230728,153900,140299265,2105,2105,2105,2105,0
20230728,153800,140299265,2105,2105,2105,2105,0
20230728,153700,140299265,2105,2105,2105,2105,0
20230728,153600,140299265,2105,2105,2105,2105,0
20230728,153500,140299265,2105,2105,2105,2105,0
20230728,153400,140299265,2105,2105,2105,2105,0
20230728,153300,140299265,2105,2105,2105,2105,0
20230728,153200,140299265,2105,2105,2105,2105,0
20230728,153100,140299265,2105,2105,2105,2105,0
20230728,153000,140299265,2105,2105,2105,2105,1822
20230728,152900,136463955,2100,2100,2100,2100,0
20230728,152800,136463955,2100,2100,2100,2100,0
20230728,152700,136463955,2100,2100,2100,2100,0
20230728,152600,136463955,2100,2100,2100,2100,0
20230728,152500,136463955,2100,2100,2100,2100,0
20230728,152400,136463955,2100,2100,2100,2100,0
20230728,152300,136463955,2100,2100,2100,2100,0
20230728,152200,136463955,2100,2100,2100,2100,0
20230728,152100,136463955,2100,2100,2100,2100,0
20230728,152000,136463955,2100,2100,2100,2100,0
20230728,151900,136463955,2100,2100,2100,2100,250
20230728,151800,135938955,2090,2100,2100,2090,201
20230728,151700,135518775,2100,2095,2100,2095,44
20230728,151600,135426425,2100,2095,2100,2095,41
20230728,151500,135340330,2095,2100,2100,2095,54
20230728,151400,135226960,2100,2100,2100,2100,6
20230728,151300,135214360,2100,2090,2100,2090,130
20230728,151200,134942315,2085,2090,2090,2085,277
20230728,151100,134363825,2090,2090,2090,2090,383
20230728,151000,133563355,2090,2080,2090,2080,2259
20230728,150900,128863695,2080,2080,2080,2080,42
20230728,150800,128776335,2080,2070,2080,2070,5107
20230728,150700,118195340,2070,2070,2070,2065,168
20230728,150600,117847830,2070,2070,2070,2070,2191
20230728,150500,113312460,2070,2070,2070,2070,0
20230728,150400,113312460,2070,2070,2070,2070,0
20230728,150300,113312460,2070,2070,2070,2070,24
20230728,150200,113262780,2070,2070,2070,2070,6
20230728,150100,113250360,2070,2070,2070,2070,1
20230728,150000,113248290,2070,2070,2070,2070,3
20230728,145900,113242080,2070,2070,2070,2070,0
20230728,145800,113242080,2070,2070,2070,2065,11
20230728,145700,113219320,2070,2075,2075,2050,4013
20230728,145600,104970635,2080,2080,2080,2055,3028
20230728,145500,98724790,2075,2080,2080,2060,5019
20230728,145400,88354745,2085,2085,2085,2085,402
20230728,145300,87516575,2090,2090,2090,2090,1
20230728,145200,87514485,2090,2090,2090,2090,1
20230728,145100,87512395,2095,2095,2095,2095,0
20230728,145000,87512395,2095,2095,2095,2095,0
20230728,144900,87512395,2095,2095,2095,2095,1
20230728,144800,87510300,2095,2095,2095,2095,0
20230728,144700,87510300,2095,2095,2095,2095,200
20230728,144600,87091300,2095,2095,2095,2095,0
20230728,144500,87091300,2095,2095,2095,2095,0
20230728,144400,87091300,2095,2095,2095,2095,1
20230728,144300,87089205,2100,2090,2100,2090,38
20230728,144200,87009755,2100,2085,2100,2085,412
20230728,144100,86150385,2085,2085,2085,2085,0
20230728,144000,86150385,2085,2080,2085,2080,2
20230728,143900,86146220,2085,2085,2085,2085,1
20230728,143800,86144135,2085,2075,2085,2070,1036
20230728,143700,83994850,2080,2080,2080,2080,0
20230728,143600,83994850,2080,2080,2080,2080,99
20230728,143500,83788930,2085,2085,2085,2085,0
20230728,143400,83788930,2085,2085,2085,2085,12
20230728,143300,83763910,2090,2090,2090,2090,2
20230728,143200,83759730,2090,2090,2090,2090,0
20230728,143100,83759730,2090,2090,2090,2090,0
20230728,143000,83759730,2090,2090,2090,2090,500
20230728,142900,82714730,2090,2090,2090,2090,0
20230728,142800,82714730,2090,2090,2090,2090,2
20230728,142700,82710550,2085,2080,2090,2075,70
20230728,142600,82565225,2090,2080,2090,2080,193
20230728,142500,82163755,2090,2090,2090,2090,0
20230728,142400,82163755,2090,2090,2090,2090,0
20230728,142300,82163755,2090,2090,2090,2090,0
20230728,142200,82163755,2090,2090,2090,2090,0
20230728,142100,82163755,2090,2090,2090,2090,0
20230728,142000,82163755,2090,2080,2090,2080,6
20230728,141900,82151255,2090,2090,2090,2090,0
20230728,141800,82151255,2090,2090,2090,2090,66
20230728,141700,82013315,2090,2090,2090,2090,0
20230728,141600,82013315,2090,2090,2090,2090,0
20230728,141500,82013315,2090,2090,2090,2085,257
20230728,141400,81476210,2090,2090,2090,2090,0
20230728,141300,81476210,2090,2090,2090,2090,250
20230728,141200,80953710,2090,2090,2090,2090,0
20230728,141100,80953710,2090,2090,2090,2090,0
20230728,141000,80953710,2090,2085,2090,2085,3
20230728,140900,80947450,2085,2085,2085,2085,10
20230728,140800,80926600,2085,2085,2085,2085,0
20230728,140700,80926600,2085,2085,2085,2085,0
20230728,140600,80926600,2085,2085,2085,2085,500
20230728,140500,79884100,2085,2080,2085,2070,1025
20230728,140400,77752570,2080,2080,2080,2080,207
20230728,140300,77322010,2085,2085,2085,2085,0
20230728,140200,77322010,2085,2085,2085,2085,0
20230728,140100,77322010,2085,2080,2085,2080,232
20230728,140000,76839095,2085,2085,2085,2085,6
20230728,135900,76826585,2080,2080,2080,2080,12
20230728,135800,76801625,2080,2080,2080,2080,10
20230728,135700,76780825,2080,2080,2080,2080,0
20230728,135600,76780825,2080,2080,2080,2080,0
20230728,135500,76780825,2080,2080,2080,2080,10
20230728,135400,76760025,2080,2080,2080,2080,51
20230728,135300,76653945,2085,2085,2085,2085,0
20230728,135200,76653945,2085,2085,2085,2085,0
20230728,135100,76653945,2085,2085,2085,2085,41
20230728,135000,76568460,2085,2085,2085,2085,1
20230728,134900,76566375,2090,2090,2090,2090,528
20230728,134800,75462855,2090,2090,2090,2090,1
20230728,134700,75460765,2100,2100,2100,2100,0
20230728,134600,75460765,2100,2100,2100,2100,0
20230728,134500,75460765,2100,2095,2100,2095,78
20230728,134400,75297015,2100,2095,2100,2095,61
20230728,134300,75168990,2100,2100,2100,2090,9
20230728,134200,75150130,2090,2095,2100,2090,42
20230728,134100,75061975,2100,2100,2100,2100,1
20230728,134000,75059875,2100,2100,2100,2100,0
20230728,133900,75059875,2100,2100,2100,2100,5
20230728,133800,75049375,2100,2100,2100,2100,11
20230728,133700,75026275,2100,2085,2100,2085,2362
20230728,133600,70101480,2090,2090,2090,2090,10
20230728,133500,70080580,2090,2090,2090,2090,20
20230728,133400,70038780,2090,2090,2090,2090,1
20230728,133300,70036690,2090,2085,2090,2085,19
20230728,133200,69997030,2090,2090,2090,2090,433
20230728,133100,69092060,2090,2090,2090,2090,0
20230728,133000,69092060,2090,2090,2090,2090,154
20230728,132900,68770200,2095,2095,2095,2090,83
20230728,132800,68596565,2095,2095,2095,2090,758
20230728,132700,67012100,2095,2095,2095,2095,0
20230728,132600,67012100,2095,2095,2095,2095,0
20230728,132500,67012100,2095,2090,2095,2090,7
20230728,132400,66997465,2095,2090,2095,2090,81
20230728,132300,66828170,2095,2090,2095,2090,85
20230728,132200,66650495,2095,2095,2095,2090,202
20230728,132100,66227805,2095,2095,2095,2095,2
20230728,132000,66223615,2090,2095,2095,2090,810
20230728,131900,64530665,2095,2095,2095,2095,0
20230728,131800,64530665,2095,2095,2095,2095,0
20230728,131700,64530665,2095,2095,2095,2095,0
20230728,131600,64530665,2095,2095,2095,2095,0
20230728,131500,64530665,2095,2095,2095,2095,112
20230728,131400,64296025,2100,2100,2100,2100,0
20230728,131300,64296025,2100,2100,2100,2100,62
20230728,131200,64165825,2100,2100,2100,2100,0
20230728,131100,64165825,2100,2100,2100,2100,0
20230728,131000,64165825,2100,2100,2100,2100,0
20230728,130900,64165825,2100,2100,2100,2100,0
20230728,130800,64165825,2100,2100,2100,2100,0
20230728,130700,64165825,2100,2100,2100,2100,88
20230728,130600,63981025,2105,2105,2105,2105,0
20230728,130500,63981025,2105,2105,2105,2105,0
20230728,130400,63981025,2105,2105,2105,2105,71
20230728,130300,63831570,2105,2105,2105,2105,22
20230728,130200,63785260,2105,2105,2105,2105,0
20230728,130100,63785260,2105,2105,2105,2105,0
20230728,130000,63785260,2105,2105,2105,2105,0
20230728,125900,63785260,2105,2105,2105,2105,0
20230728,125800,63785260,2105,2105,2105,2105,0
20230728,125700,63785260,2105,2105,2105,2105,0
20230728,125600,63785260,2105,2105,2105,2105,62
20230728,125500,63654750,2105,2105,2105,2105,0
20230728,125400,63654750,2105,2105,2105,2105,0
20230728,125300,63654750,2105,2105,2105,2105,26
20230728,125200,63600020,2105,2105,2105,2105,2
20230728,125100,63595810,2110,2110,2110,2110,3000
20230728,125000,57265810,2110,2110,2110,2110,0
20230728,124900,57265810,2110,2110,2110,2110,15
20230728,124800,57234160,2095,2095,2095,2095,47
20230728,124700,57135695,2110,2095,2110,2095,90
20230728,124600,56947105,2110,2110,2110,2110,5
20230728,124500,56936555,2110,2110,2110,2110,0
20230728,124400,56936555,2110,2110,2110,2110,0
20230728,124300,56936555,2110,2100,2110,2100,235
20230728,124200,56443045,2110,2105,2110,2105,11
20230728,124100,56419885,2110,2110,2110,2105,203
20230728,124000,55991560,2100,2110,2110,2100,4
20230728,123900,55983140,2100,2110,2110,2100,2
20230728,123800,55978930,2100,2110,2110,2100,2
20230728,123700,55974720,2100,2110,2110,2100,11
20230728,123600,55951520,2110,2100,2110,2100,41
20230728,123500,55865400,2110,2105,2110,2105,4
20230728,123400,55856975,2110,2105,2110,2105,325
20230728,123300,55172835,2110,2105,2110,2105,82
20230728,123200,54999870,2110,2110,2110,2110,0
20230728,123100,54999870,2110,2110,2110,2110,0
20230728,123000,54999870,2110,2100,2110,2100,2
20230728,122900,54995660,2110,2110,2110,2110,0
20230728,122800,54995660,2110,2110,2110,2110,0
20230728,122700,54995660,2110,2110,2110,2105,7
20230728,122600,54980915,2105,2105,2110,2105,16
20230728,122500,54947230,2110,2110,2110,2110,0
20230728,122400,54947230,2110,2110,2110,2110,0
20230728,122300,54947230,2110,2110,2110,2110,0
20230728,122200,54947230,2110,2110,2110,2105,240
20230728,122100,54442020,2105,2105,2105,2105,1
20230728,122000,54439915,2110,2105,2110,2105,2
20230728,121900,54435700,2110,2110,2110,2110,2
20230728,121800,54431480,2115,2110,2115,2110,174
20230728,121700,54064330,2115,2115,2115,2115,1
20230728,121600,54062215,2115,2115,2115,2115,5
20230728,121500,54051640,2115,2115,2115,2115,67
20230728,121400,53909935,2115,2115,2115,2115,0
20230728,121300,53909935,2115,2115,2115,2115,0
20230728,121200,53909935,2115,2115,2115,2115,0
20230728,121100,53909935,2115,2115,2115,2115,14
20230728,121000,53880325,2115,2115,2115,2115,0
20230728,120900,53880325,2115,2115,2115,2115,0
20230728,120800,53880325,2115,2115,2115,2115,17
20230728,120700,53844370,2115,2120,2120,2115,5
20230728,120600,53833790,2120,2115,2120,2115,1175
20230728,120500,51348300,2115,2115,2115,2115,0
20230728,120400,51348300,2115,2110,2115,2110,52
20230728,120300,51238570,2115,2115,2115,2115,60
20230728,120200,51111670,2115,2115,2115,2115,0
20230728,120100,51111670,2115,2115,2115,2115,0
20230728,120000,51111670,2115,2115,2115,2115,1
20230728,115900,51109555,2115,2115,2115,2115,0
20230728,115800,51109555,2115,2115,2115,2115,0
20230728,115700,51109555,2115,2115,2115,2115,0
20230728,115600,51109555,2115,2115,2115,2115,0
20230728,115500,51109555,2115,2115,2115,2115,0
20230728,115400,51109555,2115,2115,2115,2115,2
20230728,115300,51105325,2115,2115,2115,2115,1
20230728,115200,51103210,2115,2115,2115,2115,50
20230728,115100,50997460,2115,2115,2115,2115,1
20230728,115000,50995345,2115,2110,2115,2110,75
20230728,114900,50837085,2115,2115,2115,2115,0
20230728,114800,50837085,2115,2120,2120,2115,8
20230728,114700,50820135,2120,2120,2120,2120,0
20230728,114600,50820135,2120,2120,2120,2120,0
20230728,114500,50820135,2120,2115,2120,2115,7
20230728,114400,50805320,2120,2115,2120,2115,161
20230728,114300,50464790,2120,2120,2120,2115,68
20230728,114200,50320635,2120,2120,2120,2120,0
20230728,114100,50320635,2120,2120,2120,2120,0
20230728,114000,50320635,2120,2120,2120,2120,6
20230728,113900,50307915,2120,2120,2120,2120,0
20230728,113800,50307915,2120,2120,2120,2120,0
20230728,113700,50307915,2120,2115,2120,2115,1081
20230728,113600,48021595,2115,2115,2115,2115,0
20230728,113500,48021595,2115,2115,2115,2115,0
20230728,113400,48021595,2115,2115,2115,2115,70
20230728,113300,47873545,2115,2115,2115,2115,0
20230728,113200,47873545,2115,2115,2115,2115,0
20230728,113100,47873545,2115,2115,2115,2115,0
20230728,113000,47873545,2115,2115,2115,2115,0
20230728,112900,47873545,2115,2115,2115,2115,0
20230728,112800,47873545,2115,2115,2115,2115,400
20230728,112700,47027545,2115,2115,2115,2115,65
20230728,112600,46890070,2115,2115,2115,2115,5
20230728,112500,46879495,2115,2115,2115,2115,0
20230728,112400,46879495,2115,2115,2115,2115,15
20230728,112300,46847770,2115,2115,2115,2115,0
20230728,112200,46847770,2115,2115,2115,2115,0
20230728,112100,46847770,2115,2110,2115,2110,2
20230728,112000,46843545,2115,2110,2115,2110,1316
20230728,111900,44066780,2110,2110,2110,2110,69
20230728,111800,43921190,2110,2110,2110,2110,0
20230728,111700,43921190,2110,2110,2110,2110,15
20230728,111600,43889540,2110,2110,2110,2110,96
20230728,111500,43686980,2110,2110,2110,2110,0
20230728,111400,43686980,2110,2110,2110,2110,0
20230728,111300,43686980,2110,2110,2110,2110,0
20230728,111200,43686980,2110,2105,2110,2105,38
20230728,111100,43606965,2110,2110,2110,2110,0
20230728,111000,43606965,2110,2105,2110,2100,4
20230728,110900,43598540,2110,2110,2110,2110,0
20230728,110800,43598540,2110,2110,2110,2105,118
20230728,110700,43349645,2110,2110,2110,2110,0
20230728,110600,43349645,2110,2110,2110,2110,20
20230728,110500,43307445,2110,2110,2110,2110,19
20230728,110400,43267355,2110,2100,2110,2100,23
20230728,110300,43219030,2095,2110,2110,2095,458
20230728,110200,42259470,2100,2105,2110,2100,102
20230728,110100,42045255,2110,2110,2110,2110,0
20230728,110000,42045255,2110,2110,2110,2110,1
20230728,105900,42043145,2105,2105,2110,2105,159
20230728,105800,41708440,2110,2105,2110,2105,91
20230728,105700,41516880,2105,2105,2105,2105,74
20230728,105600,41361110,2105,2100,2105,2100,7
20230728,105500,41346400,2105,2105,2105,2105,0
20230728,105400,41346400,2105,2105,2105,2105,0
20230728,105300,41346400,2105,2105,2105,2105,13
20230728,105200,41319035,2105,2105,2105,2105,0
20230728,105100,41319035,2105,2105,2105,2105,0
20230728,105000,41319035,2105,2105,2105,2105,73
20230728,104900,41165370,2105,2105,2105,2105,200
20230728,104800,40744370,2105,2105,2105,2105,0
20230728,104700,40744370,2105,2105,2105,2105,10
20230728,104600,40723320,2105,2105,2105,2105,0
20230728,104500,40723320,2105,2105,2105,2105,0
20230728,104400,40723320,2105,2105,2105,2105,100
20230728,104300,40512820,2105,2105,2105,2105,0
20230728,104200,40512820,2105,2105,2105,2105,0
20230728,104100,40512820,2105,2105,2105,2105,0
20230728,104000,40512820,2105,2100,2105,2100,75
20230728,103900,40355315,2105,2110,2110,2075,851
20230728,103800,38583055,2110,2110,2110,2110,0
20230728,103700,38583055,2110,2110,2110,2110,0
20230728,103600,38583055,2110,2110,2110,2110,0
20230728,103500,38583055,2110,2110,2110,2110,0
20230728,103400,38583055,2110,2110,2110,2110,0
20230728,103300,38583055,2110,2110,2110,2110,0
20230728,103200,38583055,2110,2110,2110,2110,0
20230728,103100,38583055,2110,2110,2110,2110,0
20230728,103000,38583055,2110,2110,2110,2100,216
20230728,102900,38127985,2115,2110,2115,2110,1378
20230728,102800,35220030,2110,2105,2110,2105,234
20230728,102700,34727275,2105,2105,2105,2105,0
20230728,102600,34727275,2105,2105,2105,2105,0
20230728,102500,34727275,2105,2105,2105,2105,2
20230728,102400,34723065,2105,2105,2105,2105,0
20230728,102300,34723065,2105,2105,2105,2105,0
20230728,102200,34723065,2105,2105,2105,2105,1
20230728,102100,34720960,2110,2110,2110,2110,0
20230728,102000,34720960,2110,2110,2110,2110,0
20230728,101900,34720960,2110,2110,2110,2110,0
20230728,101800,34720960,2110,2110,2110,2110,0
20230728,101700,34720960,2110,2105,2110,2105,7
20230728,101600,34706220,2110,2105,2110,2105,1265
20230728,101500,32043370,2110,2105,2110,2105,205
20230728,101400,31611820,2110,2105,2110,2105,1184
20230728,101300,29119490,2100,2100,2100,2100,274
20230728,101200,28544090,2105,2100,2105,2100,30
20230728,101100,28481085,2100,2100,2100,2100,577
20230728,101000,27269385,2095,2090,2095,2090,721
20230728,100900,25759000,2095,2095,2095,2095,174
20230728,100800,25394470,2100,2100,2100,2100,147
20230728,100700,25085770,2105,2100,2105,2100,176
20230728,100600,24716155,2105,2105,2105,2105,0
20230728,100500,24716155,2105,2105,2105,2105,0
20230728,100400,24716155,2105,2105,2105,2105,0
20230728,100300,24716155,2105,2105,2105,2100,219
20230728,100200,24255820,2105,2105,2105,2105,70
20230728,100100,24108470,2105,2105,2105,2105,0
20230728,100000,24108470,2105,2100,2105,2100,191
20230728,095900,23707365,2105,2105,2105,2105,8
20230728,095800,23690525,2105,2105,2105,2105,0
20230728,095700,23690525,2105,2105,2105,2105,0
20230728,095600,23690525,2105,2105,2105,2105,0
20230728,095500,23690525,2105,2105,2105,2105,0
20230728,095400,23690525,2105,2105,2105,2105,0
20230728,095300,23690525,2105,2105,2105,2105,50
20230728,095200,23585275,2105,2095,2105,2095,232
20230728,095100,23099215,2105,2105,2105,2105,0
20230728,095000,23099215,2105,2105,2105,2105,0
20230728,094900,23099215,2105,2105,2105,2105,1
20230728,094800,23097110,2105,2105,2105,2105,0
20230728,094700,23097110,2105,2105,2105,2105,7
20230728,094600,23082375,2105,2100,2105,2100,82
20230728,094500,22910160,2105,2105,2105,2105,10
20230728,094400,22889110,2105,2105,2105,2105,0
20230728,094300,22889110,2105,2105,2105,2100,183
20230728,094200,22504400,2105,2105,2110,2105,8
20230728,094100,22487555,2105,2095,2110,2090,2651
20230728,094000,16921015,2100,2100,2100,2100,1
20230728,093900,16918915,2100,2105,2105,2100,14
20230728,093800,16889485,2100,2110,2110,2085,658
20230728,093700,15513455,2110,2110,2110,2110,0
20230728,093600,15513455,2110,2105,2110,2105,449
20230728,093500,14568300,2110,2105,2110,2105,82
20230728,093400,14395685,2110,2105,2110,2105,105
20230728,093300,14174635,2110,2115,2115,2110,20
20230728,093200,14132430,2115,2115,2115,2110,302
20230728,093100,13494200,2115,2115,2115,2115,6
20230728,093000,13481510,2115,2110,2115,2110,102
20230728,092900,13265785,2120,2100,2120,2095,1184
20230728,092800,10765130,2095,2095,2095,2095,4
20230728,092700,10756750,2100,2100,2105,2095,6
20230728,092600,10744150,2100,2105,2105,2100,38
20230728,092500,10664180,2105,2115,2115,2105,9
20230728,092400,10645205,2105,2100,2115,2100,6
20230728,092300,10632570,2100,2100,2100,2100,4
20230728,092200,10624170,2100,2110,2110,2100,10
20230728,092100,10603110,2100,2100,2100,2100,104
20230728,092000,10384710,2105,2105,2105,2100,1080
20230728,091900,8115310,2105,2105,2110,2105,110
20230728,091800,7883220,2105,2110,2110,2105,41
20230728,091700,7796730,2110,2095,2110,2095,33
20230728,091600,7727235,2115,2105,2115,2100,268
20230728,091500,7162820,2090,2090,2090,2090,0
20230728,091400,7162820,2090,2090,2090,2090,0
20230728,091300,7162820,2090,2090,2090,2090,1
20230728,091200,7160730,2090,2090,2110,2090,69
20230728,091100,7016305,2090,2075,2090,2075,20
20230728,091000,6974535,2085,2085,2085,2085,0
20230728,090900,6974535,2085,2090,2090,2075,1251
20230728,090800,4363930,2090,2090,2090,2090,1
20230728,090700,4361840,2115,2090,2115,2090,163
20230728,090600,4021120,2075,2070,2075,2050,430
20230728,090500,3133825,2070,2060,2070,2060,145
20230728,090400,2835045,2060,2060,2060,2060,112
20230728,090300,2604325,2060,2055,2060,2055,258
20230728,090200,2072875,2065,2065,2065,2065,231
20230728,090100,1595860,2055,2055,2055,2055,129
20230728,090000,1330765,2065,2050,2065,2050,649