KissMeData/415580/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205300,33229200,2240,2240,2240,2240,200
20230728,205200,33229200,2240,2240,2240,2240,0
20230728,205100,33229200,2240,2240,2240,2240,0
20230728,205000,33229200,2240,2240,2240,2240,0
20230728,204900,33229200,2240,2240,2240,2240,0
20230728,204800,33229200,2240,2240,2240,2240,0
20230728,204700,33229200,2240,2240,2240,2240,0
20230728,204600,33229200,2240,2240,2240,2240,0
20230728,204500,33229200,2240,2240,2240,2240,0
20230728,204400,33229200,2240,2240,2240,2240,0
20230728,204300,33229200,2240,2240,2240,2240,0
20230728,204200,33229200,2240,2240,2240,2240,0
20230728,204100,33229200,2240,2240,2240,2240,0
20230728,204000,33229200,2240,2240,2240,2240,0
20230728,203900,33229200,2240,2240,2240,2240,0
20230728,203800,33229200,2240,2240,2240,2240,0
20230728,203700,33229200,2240,2240,2240,2240,0
20230728,203600,33229200,2240,2240,2240,2240,0
20230728,203500,33229200,2240,2240,2240,2240,0
20230728,203400,33229200,2240,2240,2240,2240,0
20230728,203300,33229200,2240,2240,2240,2240,0
20230728,203200,33229200,2240,2240,2240,2240,0
20230728,203100,33229200,2240,2240,2240,2240,0
20230728,203000,33229200,2240,2240,2240,2240,0
20230728,202900,33229200,2240,2240,2240,2240,0
20230728,202800,33229200,2240,2240,2240,2240,0
20230728,202700,33229200,2240,2240,2240,2240,0
20230728,202600,33229200,2240,2240,2240,2240,0
20230728,202500,33229200,2240,2240,2240,2240,0
20230728,202400,33229200,2240,2240,2240,2240,0
20230728,202300,33229200,2240,2240,2240,2240,200
20230728,202200,33229200,2240,2240,2240,2240,0
20230728,202100,33229200,2240,2240,2240,2240,0
20230728,202000,33229200,2240,2240,2240,2240,0
20230728,201900,33229200,2240,2240,2240,2240,0
20230728,201800,33229200,2240,2240,2240,2240,0
20230728,201700,33229200,2240,2240,2240,2240,0
20230728,201600,33229200,2240,2240,2240,2240,0
20230728,201500,33229200,2240,2240,2240,2240,0
20230728,201400,33229200,2240,2240,2240,2240,0
20230728,201300,33229200,2240,2240,2240,2240,0
20230728,201200,33229200,2240,2240,2240,2240,0
20230728,201100,33229200,2240,2240,2240,2240,0
20230728,201000,33229200,2240,2240,2240,2240,0
20230728,200900,33229200,2240,2240,2240,2240,0
20230728,200800,33229200,2240,2240,2240,2240,0
20230728,200700,33229200,2240,2240,2240,2240,0
20230728,200600,33229200,2240,2240,2240,2240,0
20230728,200500,33229200,2240,2240,2240,2240,0
20230728,200400,33229200,2240,2240,2240,2240,0
20230728,200300,33229200,2240,2240,2240,2240,0
20230728,200200,33229200,2240,2240,2240,2240,0
20230728,200100,33229200,2240,2240,2240,2240,0
20230728,200000,33229200,2240,2240,2240,2240,0
20230728,195900,33229200,2240,2240,2240,2240,0
20230728,195800,33229200,2240,2240,2240,2240,0
20230728,195700,33229200,2240,2240,2240,2240,0
20230728,195600,33229200,2240,2240,2240,2240,0
20230728,195500,33229200,2240,2240,2240,2240,0
20230728,195400,33229200,2240,2240,2240,2240,0
20230728,195300,33229200,2240,2240,2240,2240,200
20230728,195200,33229200,2240,2240,2240,2240,0
20230728,195100,33229200,2240,2240,2240,2240,0
20230728,195000,33229200,2240,2240,2240,2240,0
20230728,194900,33229200,2240,2240,2240,2240,0
20230728,194800,33229200,2240,2240,2240,2240,0
20230728,194700,33229200,2240,2240,2240,2240,0
20230728,194600,33229200,2240,2240,2240,2240,0
20230728,194500,33229200,2240,2240,2240,2240,0
20230728,194400,33229200,2240,2240,2240,2240,0
20230728,194300,33229200,2240,2240,2240,2240,0
20230728,194200,33229200,2240,2240,2240,2240,0
20230728,194100,33229200,2240,2240,2240,2240,0
20230728,194000,33229200,2240,2240,2240,2240,0
20230728,193900,33229200,2240,2240,2240,2240,0
20230728,193800,33229200,2240,2240,2240,2240,0
20230728,193700,33229200,2240,2240,2240,2240,0
20230728,193600,33229200,2240,2240,2240,2240,0
20230728,193500,33229200,2240,2240,2240,2240,0
20230728,193400,33229200,2240,2240,2240,2240,0
20230728,193300,33229200,2240,2240,2240,2240,0
20230728,193200,33229200,2240,2240,2240,2240,0
20230728,193100,33229200,2240,2240,2240,2240,0
20230728,193000,33229200,2240,2240,2240,2240,0
20230728,192900,33229200,2240,2240,2240,2240,0
20230728,192800,33229200,2240,2240,2240,2240,0
20230728,192700,33229200,2240,2240,2240,2240,0
20230728,192600,33229200,2240,2240,2240,2240,0
20230728,192500,33229200,2240,2240,2240,2240,0
20230728,192400,33229200,2240,2240,2240,2240,0
20230728,192300,33229200,2240,2240,2240,2240,200
20230728,192200,33229200,2240,2240,2240,2240,0
20230728,192100,33229200,2240,2240,2240,2240,0
20230728,192000,33229200,2240,2240,2240,2240,0
20230728,191900,33229200,2240,2240,2240,2240,0
20230728,191800,33229200,2240,2240,2240,2240,0
20230728,191700,33229200,2240,2240,2240,2240,0
20230728,191600,33229200,2240,2240,2240,2240,0
20230728,191500,33229200,2240,2240,2240,2240,0
20230728,191400,33229200,2240,2240,2240,2240,0
20230728,191300,33229200,2240,2240,2240,2240,0
20230728,191200,33229200,2240,2240,2240,2240,0
20230728,191100,33229200,2240,2240,2240,2240,0
20230728,191000,33229200,2240,2240,2240,2240,0
20230728,190900,33229200,2240,2240,2240,2240,0
20230728,190800,33229200,2240,2240,2240,2240,0
20230728,190700,33229200,2240,2240,2240,2240,0
20230728,190600,33229200,2240,2240,2240,2240,0
20230728,190500,33229200,2240,2240,2240,2240,0
20230728,190400,33229200,2240,2240,2240,2240,0
20230728,190300,33229200,2240,2240,2240,2240,0
20230728,190200,33229200,2240,2240,2240,2240,0
20230728,190100,33229200,2240,2240,2240,2240,0
20230728,190000,33229200,2240,2240,2240,2240,0
20230728,185900,33229200,2240,2240,2240,2240,0
20230728,185800,33229200,2240,2240,2240,2240,0
20230728,185700,33229200,2240,2240,2240,2240,0
20230728,185600,33229200,2240,2240,2240,2240,0
20230728,185500,33229200,2240,2240,2240,2240,0
20230728,185400,33229200,2240,2240,2240,2240,0
20230728,185300,33229200,2240,2240,2240,2240,200
20230728,185200,33229200,2240,2240,2240,2240,0
20230728,185100,33229200,2240,2240,2240,2240,0
20230728,185000,33229200,2240,2240,2240,2240,0
20230728,184900,33229200,2240,2240,2240,2240,0
20230728,184800,33229200,2240,2240,2240,2240,0
20230728,184700,33229200,2240,2240,2240,2240,0
20230728,184600,33229200,2240,2240,2240,2240,0
20230728,184500,33229200,2240,2240,2240,2240,0
20230728,184400,33229200,2240,2240,2240,2240,0
20230728,184300,33229200,2240,2240,2240,2240,0
20230728,184200,33229200,2240,2240,2240,2240,0
20230728,184100,33229200,2240,2240,2240,2240,0
20230728,184000,33229200,2240,2240,2240,2240,0
20230728,183900,33229200,2240,2240,2240,2240,0
20230728,183800,33229200,2240,2240,2240,2240,0
20230728,183700,33229200,2240,2240,2240,2240,0
20230728,183600,33229200,2240,2240,2240,2240,0
20230728,183500,33229200,2240,2240,2240,2240,0
20230728,183400,33229200,2240,2240,2240,2240,0
20230728,183300,33229200,2240,2240,2240,2240,0
20230728,183200,33229200,2240,2240,2240,2240,0
20230728,183100,33229200,2240,2240,2240,2240,0
20230728,183000,33229200,2240,2240,2240,2240,0
20230728,182900,33229200,2240,2240,2240,2240,0
20230728,182800,33229200,2240,2240,2240,2240,0
20230728,182700,33229200,2240,2240,2240,2240,0
20230728,182600,33229200,2240,2240,2240,2240,0
20230728,182500,33229200,2240,2240,2240,2240,0
20230728,182400,33229200,2240,2240,2240,2240,0
20230728,182300,33229200,2240,2240,2240,2240,200
20230728,182200,33229200,2240,2240,2240,2240,0
20230728,182100,33229200,2240,2240,2240,2240,0
20230728,182000,33229200,2240,2240,2240,2240,0
20230728,181900,33229200,2240,2240,2240,2240,0
20230728,181800,33229200,2240,2240,2240,2240,0
20230728,181700,33229200,2240,2240,2240,2240,0
20230728,181600,33229200,2240,2240,2240,2240,0
20230728,181500,33229200,2240,2240,2240,2240,0
20230728,181400,33229200,2240,2240,2240,2240,0
20230728,181300,33229200,2240,2240,2240,2240,0
20230728,181200,33229200,2240,2240,2240,2240,0
20230728,181100,33229200,2240,2240,2240,2240,0
20230728,181000,33229200,2240,2240,2240,2240,0
20230728,180900,33229200,2240,2240,2240,2240,0
20230728,180800,33229200,2240,2240,2240,2240,0
20230728,180700,33229200,2240,2240,2240,2240,0
20230728,180600,33229200,2240,2240,2240,2240,0
20230728,180500,33229200,2240,2240,2240,2240,0
20230728,180400,33229200,2240,2240,2240,2240,0
20230728,180300,33229200,2240,2240,2240,2240,0
20230728,180200,33229200,2240,2240,2240,2240,0
20230728,180100,33229200,2240,2240,2240,2240,0
20230728,180000,33229200,2240,2240,2240,2240,0
20230728,175900,33229200,2240,2240,2240,2240,0
20230728,175800,33229200,2240,2240,2240,2240,0
20230728,175700,33229200,2240,2240,2240,2240,0
20230728,175600,33229200,2240,2240,2240,2240,0
20230728,175500,33229200,2240,2240,2240,2240,0
20230728,175400,33229200,2240,2240,2240,2240,0
20230728,175300,33229200,2240,2240,2240,2240,200
20230728,175200,33229200,2240,2240,2240,2240,0
20230728,175100,33229200,2240,2240,2240,2240,0
20230728,175000,33229200,2240,2240,2240,2240,0
20230728,174900,33229200,2240,2240,2240,2240,0
20230728,174800,33229200,2240,2240,2240,2240,0
20230728,174700,33229200,2240,2240,2240,2240,0
20230728,174600,33229200,2240,2240,2240,2240,0
20230728,174500,33229200,2240,2240,2240,2240,0
20230728,174400,33229200,2240,2240,2240,2240,0
20230728,174300,33229200,2240,2240,2240,2240,0
20230728,174200,33229200,2240,2240,2240,2240,0
20230728,174100,33229200,2240,2240,2240,2240,0
20230728,174000,33229200,2240,2240,2240,2240,0
20230728,173900,33229200,2240,2240,2240,2240,0
20230728,173800,33229200,2240,2240,2240,2240,0
20230728,173700,33229200,2240,2240,2240,2240,0
20230728,173600,33229200,2240,2240,2240,2240,0
20230728,173500,33229200,2240,2240,2240,2240,0
20230728,173400,33229200,2240,2240,2240,2240,0
20230728,173300,33229200,2240,2240,2240,2240,0
20230728,173200,33229200,2240,2240,2240,2240,0
20230728,173100,33229200,2240,2240,2240,2240,0
20230728,173000,33229200,2240,2240,2240,2240,0
20230728,172900,33229200,2240,2240,2240,2240,0
20230728,172800,33229200,2240,2240,2240,2240,0
20230728,172700,33229200,2240,2240,2240,2240,0
20230728,172600,33229200,2240,2240,2240,2240,0
20230728,172500,33229200,2240,2240,2240,2240,0
20230728,172400,33229200,2240,2240,2240,2240,0
20230728,172300,33229200,2240,2240,2240,2240,200
20230728,172200,33229200,2240,2240,2240,2240,0
20230728,172100,33229200,2240,2240,2240,2240,0
20230728,172000,33229200,2240,2240,2240,2240,0
20230728,171900,33229200,2240,2240,2240,2240,0
20230728,171800,33229200,2240,2240,2240,2240,0
20230728,171700,33229200,2240,2240,2240,2240,0
20230728,171600,33229200,2240,2240,2240,2240,0
20230728,171500,33229200,2240,2240,2240,2240,0
20230728,171400,33229200,2240,2240,2240,2240,0
20230728,171300,33229200,2240,2240,2240,2240,0
20230728,171200,33229200,2240,2240,2240,2240,0
20230728,171100,33229200,2240,2240,2240,2240,0
20230728,171000,33229200,2240,2240,2240,2240,0
20230728,170900,33229200,2240,2240,2240,2240,0
20230728,170800,33229200,2240,2240,2240,2240,0
20230728,170700,33229200,2240,2240,2240,2240,0
20230728,170600,33229200,2240,2240,2240,2240,0
20230728,170500,33229200,2240,2240,2240,2240,0
20230728,170400,33229200,2240,2240,2240,2240,0
20230728,170300,33229200,2240,2240,2240,2240,0
20230728,170200,33229200,2240,2240,2240,2240,0
20230728,170100,33229200,2240,2240,2240,2240,0
20230728,170000,33229200,2240,2240,2240,2240,0
20230728,165900,33229200,2240,2240,2240,2240,0
20230728,165800,33229200,2240,2240,2240,2240,0
20230728,165700,33229200,2240,2240,2240,2240,0
20230728,165600,33229200,2240,2240,2240,2240,0
20230728,165500,33229200,2240,2240,2240,2240,0
20230728,165400,33229200,2240,2240,2240,2240,0
20230728,165300,33229200,2240,2240,2240,2240,200
20230728,165200,33229200,2240,2240,2240,2240,0
20230728,165100,33229200,2240,2240,2240,2240,0
20230728,165000,33229200,2240,2240,2240,2240,0
20230728,164900,33229200,2240,2240,2240,2240,0
20230728,164800,33229200,2240,2240,2240,2240,0
20230728,164700,33229200,2240,2240,2240,2240,0
20230728,164600,33229200,2240,2240,2240,2240,0
20230728,164500,33229200,2240,2240,2240,2240,0
20230728,164400,33229200,2240,2240,2240,2240,0
20230728,164300,33229200,2240,2240,2240,2240,0
20230728,164200,33229200,2240,2240,2240,2240,0
20230728,164100,33229200,2240,2240,2240,2240,0
20230728,164000,33229200,2240,2240,2240,2240,0
20230728,163900,33229200,2240,2240,2240,2240,0
20230728,163800,33229200,2240,2240,2240,2240,0
20230728,163700,33229200,2240,2240,2240,2240,0
20230728,163600,33229200,2240,2240,2240,2240,0
20230728,163500,33229200,2240,2240,2240,2240,0
20230728,163400,33229200,2240,2240,2240,2240,0
20230728,163300,33229200,2240,2240,2240,2240,0
20230728,163200,33229200,2240,2240,2240,2240,0
20230728,163100,33229200,2240,2240,2240,2240,0
20230728,163000,33229200,2240,2240,2240,2240,0
20230728,162900,33229200,2240,2240,2240,2240,0
20230728,162800,33229200,2240,2240,2240,2240,0
20230728,162700,33229200,2240,2240,2240,2240,0
20230728,162600,33229200,2240,2240,2240,2240,0
20230728,162500,33229200,2240,2240,2240,2240,0
20230728,162400,33229200,2240,2240,2240,2240,0
20230728,162300,33229200,2240,2240,2240,2240,200
20230728,162200,33229200,2240,2240,2240,2240,0
20230728,162100,33229200,2240,2240,2240,2240,0
20230728,162000,33229200,2240,2240,2240,2240,0
20230728,161900,33229200,2240,2240,2240,2240,0
20230728,161800,33229200,2240,2240,2240,2240,0
20230728,161700,33229200,2240,2240,2240,2240,0
20230728,161600,33229200,2240,2240,2240,2240,0
20230728,161500,33229200,2240,2240,2240,2240,0
20230728,161400,33229200,2240,2240,2240,2240,0
20230728,161300,33229200,2240,2240,2240,2240,0
20230728,161200,33229200,2240,2240,2240,2240,0
20230728,161100,33229200,2240,2240,2240,2240,0
20230728,161000,33229200,2240,2240,2240,2240,0
20230728,160900,33229200,2240,2240,2240,2240,0
20230728,160800,33229200,2240,2240,2240,2240,0
20230728,160700,33229200,2240,2240,2240,2240,0
20230728,160600,33229200,2240,2240,2240,2240,0
20230728,160500,33229200,2240,2240,2240,2240,0
20230728,160400,33229200,2240,2240,2240,2240,0
20230728,160300,33229200,2240,2240,2240,2240,0
20230728,160200,33229200,2240,2240,2240,2240,0
20230728,160100,33229200,2240,2240,2240,2240,0
20230728,160000,33229200,2240,2240,2240,2240,0
20230728,155900,33229200,2240,2240,2240,2240,0
20230728,155800,33229200,2240,2240,2240,2240,0
20230728,155700,33229200,2240,2240,2240,2240,0
20230728,155600,33229200,2240,2240,2240,2240,0
20230728,155500,33229200,2240,2240,2240,2240,0
20230728,155400,33229200,2240,2240,2240,2240,0
20230728,155300,33229200,2240,2240,2240,2240,200
20230728,155200,33229200,2240,2240,2240,2240,0
20230728,155100,33229200,2240,2240,2240,2240,0
20230728,155000,33229200,2240,2240,2240,2240,0
20230728,154900,33229200,2240,2240,2240,2240,0
20230728,154800,33229200,2240,2240,2240,2240,0
20230728,154700,33229200,2240,2240,2240,2240,0
20230728,154600,33229200,2240,2240,2240,2240,0
20230728,154500,33229200,2240,2240,2240,2240,0
20230728,154400,33229200,2240,2240,2240,2240,0
20230728,154300,33229200,2240,2240,2240,2240,0
20230728,154200,33229200,2240,2240,2240,2240,0
20230728,154100,33229200,2240,2240,2240,2240,0
20230728,154000,33229200,2240,2240,2240,2240,0
20230728,153900,33229200,2240,2240,2240,2240,0
20230728,153800,33229200,2240,2240,2240,2240,0
20230728,153700,33229200,2240,2240,2240,2240,0
20230728,153600,33229200,2240,2240,2240,2240,0
20230728,153500,33229200,2240,2240,2240,2240,0
20230728,153400,33229200,2240,2240,2240,2240,0
20230728,153300,33229200,2240,2240,2240,2240,0
20230728,153200,33229200,2240,2240,2240,2240,0
20230728,153100,33229200,2240,2240,2240,2240,0
20230728,153000,33229200,2240,2240,2240,2240,200
20230728,152900,32781200,2235,2235,2235,2235,0
20230728,152800,32781200,2235,2235,2235,2235,0
20230728,152700,32781200,2235,2235,2235,2235,0
20230728,152600,32781200,2235,2235,2235,2235,0
20230728,152500,32781200,2235,2235,2235,2235,0
20230728,152400,32781200,2235,2235,2235,2235,0
20230728,152300,32781200,2235,2235,2235,2235,0
20230728,152200,32781200,2235,2235,2235,2235,0
20230728,152100,32781200,2235,2235,2235,2235,0
20230728,152000,32781200,2235,2235,2235,2235,0
20230728,151900,32781200,2235,2230,2235,2230,52
20230728,151800,32665140,2210,2210,2210,2210,32
20230728,151700,32594420,2230,2215,2230,2210,117
20230728,151600,32333845,2205,2205,2210,2205,136
20230728,151500,32033675,2205,2205,2205,2205,15
20230728,151400,32000600,2230,2230,2230,2230,100
20230728,151300,31777600,2210,2210,2210,2210,34
20230728,151200,31702460,2210,2210,2210,2210,34
20230728,151100,31627320,2210,2215,2215,2210,49
20230728,151000,31519015,2215,2210,2220,2210,118
20230728,150900,31257710,2210,2205,2210,2205,100
20230728,150800,31037040,2230,2230,2230,2230,0
20230728,150700,31037040,2230,2230,2230,2230,102
20230728,150600,30809580,2210,2210,2210,2210,49
20230728,150500,30701290,2210,2210,2210,2210,51
20230728,150400,30588580,2230,2230,2230,2230,0
20230728,150300,30588580,2230,2205,2230,2205,115
20230728,150200,30332555,2205,2205,2205,2205,49
20230728,150100,30224510,2205,2210,2210,2205,76
20230728,150000,30056635,2210,2210,2210,2210,34
20230728,145900,29981495,2210,2210,2215,2210,300
20230728,145800,29317945,2210,2210,2210,2210,96
20230728,145700,29105785,2235,2210,2235,2210,76
20230728,145600,28937575,2230,2210,2230,2210,107
20230728,145500,28699305,2210,2210,2210,2210,34
20230728,145400,28624165,2210,2205,2210,2205,62
20230728,145300,28487370,2230,2230,2230,2230,0
20230728,145200,28487370,2230,2205,2230,2205,145
20230728,145100,28164445,2205,2205,2205,2205,34
20230728,145000,28089475,2205,2205,2205,2205,83
20230728,144900,27906460,2230,2230,2230,2230,0
20230728,144800,27906460,2230,2205,2230,2205,89
20230728,144700,27708415,2205,2205,2205,2205,73
20230728,144600,27547450,2210,2210,2210,2210,27
20230728,144500,27487780,2225,2210,2225,2210,138
20230728,144400,27181075,2210,2220,2220,2210,28
20230728,144300,27119085,2220,2220,2220,2220,34
20230728,144200,27043605,2220,2220,2220,2220,34
20230728,144100,26968125,2220,2210,2220,2210,54
20230728,144000,26848725,2210,2210,2210,2210,17
20230728,143900,26811155,2210,2210,2210,2210,68
20230728,143800,26660875,2220,2220,2220,2220,94
20230728,143700,26452195,2220,2205,2220,2205,78
20230728,143600,26280025,2205,2205,2205,2205,34
20230728,143500,26205055,2220,2220,2220,2220,0
20230728,143400,26205055,2220,2210,2220,2205,111
20230728,143300,25958885,2205,2205,2210,2205,51
20230728,143200,25846415,2205,2205,2210,2205,32
20230728,143100,25775850,2205,2205,2205,2205,34
20230728,143000,25700880,2220,2205,2220,2205,123
20230728,142900,25428075,2205,2205,2205,2205,34
20230728,142800,25353105,2205,2205,2205,2205,66
20230728,142700,25207575,2230,2230,2230,2230,94
20230728,142600,24997955,2210,2210,2215,2210,49
20230728,142500,24889590,2210,2210,2210,2210,229
20230728,142400,24383500,2215,2210,2215,2210,193
20230728,142300,23956090,2210,2205,2210,2205,66
20230728,142200,23810390,2215,2215,2215,2215,0
20230728,142100,23810390,2215,2205,2215,2205,18
20230728,142000,23770690,2205,2205,2205,2205,15
20230728,141900,23737615,2215,2215,2215,2215,84
20230728,141800,23551555,2215,2215,2215,2215,0
20230728,141700,23551555,2215,2205,2215,2205,16
20230728,141600,23516265,2215,2215,2215,2215,129
20230728,141500,23230530,2210,2210,2210,2210,172
20230728,141400,22850410,2215,2215,2215,2215,51
20230728,141300,22737445,2215,2215,2215,2215,15
20230728,141200,22704220,2220,2220,2220,2220,71
20230728,141100,22546600,2220,2215,2220,2215,17
20230728,141000,22508935,2225,2225,2225,2225,0
20230728,140900,22508935,2225,2225,2225,2225,68
20230728,140800,22357635,2225,2225,2225,2225,50
20230728,140700,22246385,2215,2215,2215,2215,15
20230728,140600,22213160,2220,2220,2220,2220,2
20230728,140500,22208720,2225,2225,2225,2225,82
20230728,140400,22026270,2215,2215,2215,2215,15
20230728,140300,21993045,2220,2220,2220,2220,170
20230728,140200,21615645,2215,2215,2215,2215,0
20230728,140100,21615645,2215,2215,2215,2215,15
20230728,140000,21582420,2220,2220,2220,2220,0
20230728,135900,21582420,2220,2220,2220,2220,3
20230728,135800,21575760,2220,2220,2220,2220,71
20230728,135700,21418140,2205,2205,2205,2205,15
20230728,135600,21385065,2205,2205,2205,2205,15
20230728,135500,21351990,2235,2235,2235,2235,0
20230728,135400,21351990,2235,2235,2235,2235,114
20230728,135300,21097200,2235,2210,2235,2210,20
20230728,135200,21052875,2230,2230,2230,2230,0
20230728,135100,21052875,2230,2230,2230,2230,72
20230728,135000,20892315,2230,2205,2230,2205,28
20230728,134900,20830225,2210,2210,2210,2210,100
20230728,134800,20609225,2230,2230,2230,2230,5
20230728,134700,20598075,2230,2230,2230,2230,108
20230728,134600,20357235,2200,2205,2205,2200,15
20230728,134500,20324180,2210,2210,2210,2210,0
20230728,134400,20324180,2210,2220,2220,2210,310
20230728,134300,19637780,2235,2235,2235,2235,87
20230728,134200,19443335,2205,2205,2205,2205,15
20230728,134100,19410260,2210,2210,2210,2210,0
20230728,134000,19410260,2210,2210,2210,2210,90
20230728,133900,19211360,2210,2210,2210,2210,15
20230728,133800,19178210,2215,2215,2215,2215,0
20230728,133700,19178210,2215,2215,2215,2215,80
20230728,133600,19001010,2215,2215,2215,2215,15
20230728,133500,18967785,2215,2215,2215,2215,89
20230728,133400,18770650,2215,2215,2215,2215,0
20230728,133300,18770650,2215,2215,2215,2215,15
20230728,133200,18737425,2215,2215,2215,2215,15
20230728,133100,18704200,2225,2225,2225,2225,0
20230728,133000,18704200,2225,2230,2230,2225,77
20230728,132900,18532590,2240,2240,2240,2240,81
20230728,132800,18351150,2230,2230,2230,2230,15
20230728,132700,18317700,2240,2240,2240,2240,0
20230728,132600,18317700,2240,2240,2240,2240,0
20230728,132500,18317700,2240,2240,2240,2240,112
20230728,132400,18066820,2230,2230,2230,2230,0
20230728,132300,18066820,2230,2230,2230,2230,15
20230728,132200,18033370,2230,2230,2230,2230,0
20230728,132100,18033370,2230,2230,2230,2230,1
20230728,132000,18031140,2225,2225,2225,2225,25
20230728,131900,17975515,2225,2225,2225,2225,0
20230728,131800,17975515,2225,2225,2225,2225,75
20230728,131700,17808640,2225,2225,2225,2225,0
20230728,131600,17808640,2225,2225,2225,2225,55
20230728,131500,17686265,2240,2240,2240,2240,0
20230728,131400,17686265,2240,2240,2240,2240,80
20230728,131300,17507065,2225,2225,2225,2225,15
20230728,131200,17473690,2240,2240,2240,2240,0
20230728,131100,17473690,2240,2240,2240,2240,0
20230728,131000,17473690,2240,2240,2240,2240,100
20230728,130900,17249690,2225,2225,2225,2225,0
20230728,130800,17249690,2225,2225,2225,2225,15
20230728,130700,17216315,2225,2225,2225,2225,15
20230728,130600,17182940,2240,2240,2240,2240,0
20230728,130500,17182940,2240,2240,2240,2240,0
20230728,130400,17182940,2240,2240,2240,2240,42
20230728,130300,17088860,2240,2235,2240,2230,199
20230728,130200,16643600,2240,2235,2240,2235,25
20230728,130100,16587675,2235,2235,2235,2235,0
20230728,130000,16587675,2235,2235,2235,2235,0
20230728,125900,16587675,2235,2235,2235,2235,15
20230728,125800,16554150,2240,2240,2240,2240,0
20230728,125700,16554150,2240,2240,2240,2240,0
20230728,125600,16554150,2240,2230,2240,2230,126
20230728,125500,16272060,2230,2230,2230,2230,0
20230728,125400,16272060,2230,2230,2230,2230,15
20230728,125300,16238610,2240,2240,2240,2240,0
20230728,125200,16238610,2240,2240,2240,2240,89
20230728,125100,16039250,2230,2230,2230,2230,15
20230728,125000,16005800,2240,2240,2240,2240,0
20230728,124900,16005800,2240,2240,2240,2240,102
20230728,124800,15777320,2235,2235,2235,2235,1
20230728,124700,15775085,2230,2230,2230,2230,0
20230728,124600,15775085,2230,2230,2230,2230,15
20230728,124500,15741635,2230,2230,2230,2230,9
20230728,124400,15721565,2225,2225,2225,2225,15
20230728,124300,15688190,2230,2230,2230,2230,0
20230728,124200,15688190,2230,2230,2230,2230,0
20230728,124100,15688190,2230,2225,2230,2225,120
20230728,124000,15420665,2230,2230,2230,2230,0
20230728,123900,15420665,2230,2230,2230,2230,0
20230728,123800,15420665,2230,2230,2230,2230,95
20230728,123700,15208815,2225,2225,2225,2225,15
20230728,123600,15175440,2225,2225,2225,2225,0
20230728,123500,15175440,2225,2225,2225,2225,0
20230728,123400,15175440,2225,2200,2225,2200,45
20230728,123300,15075690,2230,2230,2230,2230,0
20230728,123200,15075690,2230,2230,2230,2230,0
20230728,123100,15075690,2230,2230,2230,2230,0
20230728,123000,15075690,2230,2230,2230,2230,82
20230728,122900,14892830,2230,2230,2230,2230,114
20230728,122800,14638610,2225,2225,2225,2225,15
20230728,122700,14605235,2230,2230,2230,2230,105
20230728,122600,14371085,2225,2225,2225,2225,0
20230728,122500,14371085,2225,2225,2225,2225,15
20230728,122400,14337710,2230,2230,2230,2230,0
20230728,122300,14337710,2230,2230,2230,2230,95
20230728,122200,14125860,2225,2225,2225,2225,15
20230728,122100,14092485,2225,2225,2225,2225,0
20230728,122000,14092485,2225,2225,2225,2225,15
20230728,121900,14059110,2230,2230,2230,2230,0
20230728,121800,14059110,2230,2230,2230,2230,0
20230728,121700,14059110,2230,2230,2230,2230,0
20230728,121600,14059110,2230,2220,2230,2220,91
20230728,121500,13856330,2220,2220,2220,2220,0
20230728,121400,13856330,2220,2220,2220,2220,0
20230728,121300,13856330,2220,2220,2220,2220,15
20230728,121200,13823030,2220,2220,2220,2220,71
20230728,121100,13665410,2210,2210,2210,2210,0
20230728,121000,13665410,2210,2210,2210,2210,15
20230728,120900,13632260,2220,2220,2220,2220,84
20230728,120800,13445780,2210,2210,2210,2210,0
20230728,120700,13445780,2210,2210,2210,2210,15
20230728,120600,13412630,2220,2220,2220,2220,0
20230728,120500,13412630,2220,2220,2220,2220,107
20230728,120400,13175090,2210,2210,2210,2210,0
20230728,120300,13175090,2210,2210,2210,2210,15
20230728,120200,13141940,2210,2210,2210,2210,0
20230728,120100,13141940,2210,2215,2215,2210,15
20230728,120000,13108780,2220,2220,2220,2220,0
20230728,115900,13108780,2220,2220,2220,2220,0
20230728,115800,13108780,2220,2220,2220,2220,119
20230728,115700,12844600,2215,2215,2215,2215,15
20230728,115600,12811375,2215,2215,2215,2215,0
20230728,115500,12811375,2215,2215,2215,2215,15
20230728,115400,12778150,2220,2220,2220,2220,82
20230728,115300,12596110,2215,2215,2215,2215,0
20230728,115200,12596110,2215,2215,2215,2215,15
20230728,115100,12562885,2220,2220,2220,2220,0
20230728,115000,12562885,2220,2220,2220,2220,166
20230728,114900,12194365,2220,2220,2220,2220,0
20230728,114800,12194365,2220,2220,2220,2220,15
20230728,114700,12161065,2220,2220,2220,2220,19
20230728,114600,12118885,2215,2215,2215,2215,0
20230728,114500,12118885,2215,2215,2215,2215,15
20230728,114400,12085660,2220,2220,2220,2220,0
20230728,114300,12085660,2220,2220,2220,2220,104
20230728,114200,11854780,2215,2215,2215,2215,15
20230728,114100,11821555,2220,2220,2220,2220,0
20230728,114000,11821555,2220,2220,2220,2220,96
20230728,113900,11608435,2215,2215,2215,2215,15
20230728,113800,11575210,2220,2220,2220,2220,0
20230728,113700,11575210,2220,2220,2220,2220,0
20230728,113600,11575210,2220,2200,2220,2200,46
20230728,113500,11473535,2200,2200,2200,2200,14
20230728,113400,11442735,2215,2215,2215,2215,0
20230728,113300,11442735,2215,2215,2215,2215,1
20230728,113200,11440520,2220,2220,2220,2220,79
20230728,113100,11265140,2215,2215,2215,2215,0
20230728,113000,11265140,2215,2215,2215,2215,15
20230728,112900,11231915,2220,2220,2220,2220,109
20230728,112800,10989935,2215,2215,2215,2215,0
20230728,112700,10989935,2215,2215,2215,2215,15
20230728,112600,10956710,2220,2220,2220,2220,0
20230728,112500,10956710,2220,2220,2220,2220,91
20230728,112400,10754690,2215,2215,2215,2215,15
20230728,112300,10721465,2220,2220,2220,2220,0
20230728,112200,10721465,2220,2220,2220,2220,11
20230728,112100,10697045,2220,2220,2220,2220,112
20230728,112000,10448405,2215,2215,2215,2215,15
20230728,111900,10415180,2215,2215,2215,2215,0
20230728,111800,10415180,2215,2215,2215,2215,16
20230728,111700,10379740,2200,2200,2200,2200,15
20230728,111600,10346740,2200,2200,2200,2200,1
20230728,111500,10344540,2210,2210,2210,2210,14
20230728,111400,10313600,2220,2220,2220,2220,114
20230728,111300,10060520,2210,2210,2210,2210,0
20230728,111200,10060520,2210,2210,2210,2210,15
20230728,111100,10027370,2220,2220,2220,2220,86
20230728,111000,9836450,2210,2210,2210,2210,0
20230728,110900,9836450,2210,2210,2210,2210,15
20230728,110800,9803300,2220,2220,2220,2220,0
20230728,110700,9803300,2220,2220,2220,2220,126
20230728,110600,9523580,2210,2210,2210,2210,0
20230728,110500,9523580,2210,2210,2210,2210,15
20230728,110400,9490430,2210,2210,2210,2210,0
20230728,110300,9490430,2210,2210,2210,2210,15
20230728,110200,9457280,2220,2220,2220,2220,0
20230728,110100,9457280,2220,2220,2220,2220,0
20230728,110000,9457280,2220,2220,2220,2220,128
20230728,105900,9173120,2220,2215,2220,2215,42
20230728,105800,9079955,2215,2215,2215,2215,0
20230728,105700,9079955,2215,2215,2215,2215,0
20230728,105600,9079955,2215,2200,2215,2200,45
20230728,105500,8980505,2200,2200,2200,2200,15
20230728,105400,8947505,2220,2220,2220,2220,0
20230728,105300,8947505,2220,2220,2220,2220,8
20230728,105200,8929745,2220,2195,2220,2195,126
20230728,105100,8650400,2220,2220,2220,2220,0
20230728,105000,8650400,2220,2220,2220,2220,0
20230728,104900,8650400,2220,2220,2220,2220,81
20230728,104800,8470580,2195,2195,2195,2195,0
20230728,104700,8470580,2195,2195,2195,2195,18
20230728,104600,8431070,2195,2200,2225,2195,868
20230728,104500,6521320,2200,2220,2220,2200,415
20230728,104400,5604860,2230,2230,2230,2230,0
20230728,104300,5604860,2230,2230,2230,2230,0
20230728,104200,5604860,2230,2230,2230,2230,47
20230728,104100,5500050,2230,2210,2230,2210,45
20230728,104000,5400000,2210,2210,2210,2210,15
20230728,103900,5366850,2235,2235,2235,2235,0
20230728,103800,5366850,2235,2235,2235,2235,103
20230728,103700,5136645,2235,2235,2235,2235,35
20230728,103600,5058420,2220,2220,2220,2220,15
20230728,103500,5025120,2235,2235,2235,2235,0
20230728,103400,5025120,2235,2235,2235,2235,97
20230728,103300,4808325,2220,2220,2220,2220,15
20230728,103200,4775025,2235,2235,2235,2235,0
20230728,103100,4775025,2235,2235,2235,2235,105
20230728,103000,4540350,2220,2220,2220,2220,0
20230728,102900,4540350,2220,2220,2220,2220,0
20230728,102800,4540350,2220,2220,2220,2220,15
20230728,102700,4507050,2220,2220,2220,2220,15
20230728,102600,4473750,2235,2235,2235,2235,0
20230728,102500,4473750,2235,2235,2235,2235,0
20230728,102400,4473750,2235,2235,2235,2235,0
20230728,102300,4473750,2235,2235,2240,2235,190
20230728,102200,4048525,2240,2240,2240,2240,0
20230728,102100,4048525,2240,2240,2240,2240,0
20230728,102000,4048525,2240,2240,2240,2240,85
20230728,101900,3858125,2235,2235,2235,2235,15
20230728,101800,3824600,2235,2235,2235,2235,0
20230728,101700,3824600,2235,2235,2235,2235,0
20230728,101600,3824600,2235,2210,2235,2210,45
20230728,101500,3724400,2210,2210,2210,2210,0
20230728,101400,3724400,2210,2210,2210,2210,0
20230728,101300,3724400,2210,2210,2210,2210,15
20230728,101200,3691250,2240,2240,2240,2240,87
20230728,101100,3496370,2240,2240,2240,2240,0
20230728,101000,3496370,2240,2240,2240,2240,0
20230728,100900,3496370,2240,2240,2240,2240,120
20230728,100800,3227570,2235,2235,2235,2235,0
20230728,100700,3227570,2235,2235,2235,2235,0
20230728,100600,3227570,2235,2235,2235,2235,0
20230728,100500,3227570,2235,2235,2235,2235,73
20230728,100400,3064415,2235,2235,2235,2235,0
20230728,100300,3064415,2235,2235,2235,2235,27
20230728,100200,3004070,2240,2240,2240,2240,106
20230728,100100,2766630,2235,2235,2235,2235,0
20230728,100000,2766630,2235,2235,2235,2235,0
20230728,095900,2766630,2235,2235,2235,2235,0
20230728,095800,2766630,2235,2235,2235,2235,67
20230728,095700,2616885,2235,2235,2235,2235,0
20230728,095600,2616885,2235,2235,2235,2235,0
20230728,095500,2616885,2235,2235,2235,2235,0
20230728,095400,2616885,2235,2235,2235,2235,101
20230728,095300,2391150,2235,2235,2235,2235,0
20230728,095200,2391150,2235,2235,2235,2235,0
20230728,095100,2391150,2235,2235,2235,2235,99
20230728,095000,2169885,2235,2235,2235,2235,0
20230728,094900,2169885,2235,2235,2235,2235,0
20230728,094800,2169885,2235,2235,2235,2235,0
20230728,094700,2169885,2235,2235,2235,2235,151
20230728,094600,1832400,2235,2235,2235,2235,0
20230728,094500,1832400,2235,2235,2235,2235,0
20230728,094400,1832400,2235,2235,2235,2235,0
20230728,094300,1832400,2235,2235,2235,2235,89
20230728,094200,1633485,2235,2235,2235,2235,0
20230728,094100,1633485,2235,2235,2235,2235,0
20230728,094000,1633485,2235,2235,2235,2235,105
20230728,093900,1398810,2235,2235,2235,2235,0
20230728,093800,1398810,2235,2235,2235,2235,0
20230728,093700,1398810,2235,2235,2235,2235,0
20230728,093600,1398810,2235,2235,2235,2235,95
20230728,093500,1186485,2235,2235,2235,2235,0
20230728,093400,1186485,2235,2235,2235,2235,0
20230728,093300,1186485,2235,2235,2235,2235,0
20230728,093200,1186485,2235,2235,2235,2235,115
20230728,093100,929460,2235,2235,2235,2235,40
20230728,093000,840060,2240,2240,2240,2240,0
20230728,092900,840060,2240,2235,2240,2235,55
20230728,092800,717085,2235,2235,2235,2235,0
20230728,092700,717085,2235,2235,2235,2235,0
20230728,092600,717085,2235,2235,2235,2235,0
20230728,092500,717085,2235,2235,2235,2235,130
20230728,092400,426535,2235,2235,2235,2235,0
20230728,092300,426535,2235,2235,2235,2235,0
20230728,092200,426535,2235,2235,2235,2235,70
20230728,092100,270085,2235,2235,2235,2235,0
20230728,092000,270085,2235,2235,2235,2235,0
20230728,091900,270085,2235,2235,2235,2235,0
20230728,091800,270085,2235,2235,2235,2235,110
20230728,091700,24235,2235,2235,2235,2235,0
20230728,091600,24235,2235,2235,2235,2235,0
20230728,091500,24235,2235,2235,2235,2235,0
20230728,091400,24235,2235,2235,2235,2235,0
20230728,091300,24235,2235,2235,2235,2235,0
20230728,091200,24235,2235,2235,2235,2235,0
20230728,091100,24235,2235,2235,2235,2235,0
20230728,091000,24235,2235,2235,2235,2235,0
20230728,090900,24235,2235,2235,2235,2235,0
20230728,090800,24235,2235,2235,2235,2235,0
20230728,090700,24235,2235,2235,2235,2235,1
20230728,090600,22000,2200,2200,2200,2200,0
20230728,090500,22000,2200,2200,2200,2200,0
20230728,090400,22000,2200,2200,2200,2200,0
20230728,090300,22000,2200,2200,2200,2200,0
20230728,090200,22000,2200,2200,2200,2200,0
20230728,090100,22000,2200,2200,2200,2200,10
20230728,090000,0,2210,2210,2210,2210,0