KissMeData/065950/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,192800,410714640,2785,2785,2785,2785,2908
20230728,192700,410714640,2785,2785,2785,2785,0
20230728,192600,410714640,2785,2785,2785,2785,0
20230728,192500,410714640,2785,2785,2785,2785,0
20230728,192400,410714640,2785,2785,2785,2785,0
20230728,192300,410714640,2785,2785,2785,2785,0
20230728,192200,410714640,2785,2785,2785,2785,0
20230728,192100,410714640,2785,2785,2785,2785,0
20230728,192000,410714640,2785,2785,2785,2785,0
20230728,191900,410714640,2785,2785,2785,2785,0
20230728,191800,410714640,2785,2785,2785,2785,0
20230728,191700,410714640,2785,2785,2785,2785,0
20230728,191600,410714640,2785,2785,2785,2785,0
20230728,191500,410714640,2785,2785,2785,2785,0
20230728,191400,410714640,2785,2785,2785,2785,0
20230728,191300,410714640,2785,2785,2785,2785,0
20230728,191200,410714640,2785,2785,2785,2785,0
20230728,191100,410714640,2785,2785,2785,2785,0
20230728,191000,410714640,2785,2785,2785,2785,0
20230728,190900,410714640,2785,2785,2785,2785,0
20230728,190800,410714640,2785,2785,2785,2785,0
20230728,190700,410714640,2785,2785,2785,2785,0
20230728,190600,410714640,2785,2785,2785,2785,0
20230728,190500,410714640,2785,2785,2785,2785,0
20230728,190400,410714640,2785,2785,2785,2785,0
20230728,190300,410714640,2785,2785,2785,2785,0
20230728,190200,410714640,2785,2785,2785,2785,0
20230728,190100,410714640,2785,2785,2785,2785,0
20230728,190000,410714640,2785,2785,2785,2785,0
20230728,185900,410714640,2785,2785,2785,2785,0
20230728,185800,410714640,2785,2785,2785,2785,2908
20230728,185700,410714640,2785,2785,2785,2785,0
20230728,185600,410714640,2785,2785,2785,2785,0
20230728,185500,410714640,2785,2785,2785,2785,0
20230728,185400,410714640,2785,2785,2785,2785,0
20230728,185300,410714640,2785,2785,2785,2785,0
20230728,185200,410714640,2785,2785,2785,2785,0
20230728,185100,410714640,2785,2785,2785,2785,0
20230728,185000,410714640,2785,2785,2785,2785,0
20230728,184900,410714640,2785,2785,2785,2785,0
20230728,184800,410714640,2785,2785,2785,2785,0
20230728,184700,410714640,2785,2785,2785,2785,0
20230728,184600,410714640,2785,2785,2785,2785,0
20230728,184500,410714640,2785,2785,2785,2785,0
20230728,184400,410714640,2785,2785,2785,2785,0
20230728,184300,410714640,2785,2785,2785,2785,0
20230728,184200,410714640,2785,2785,2785,2785,0
20230728,184100,410714640,2785,2785,2785,2785,0
20230728,184000,410714640,2785,2785,2785,2785,0
20230728,183900,410714640,2785,2785,2785,2785,0
20230728,183800,410714640,2785,2785,2785,2785,0
20230728,183700,410714640,2785,2785,2785,2785,0
20230728,183600,410714640,2785,2785,2785,2785,0
20230728,183500,410714640,2785,2785,2785,2785,0
20230728,183400,410714640,2785,2785,2785,2785,0
20230728,183300,410714640,2785,2785,2785,2785,0
20230728,183200,410714640,2785,2785,2785,2785,0
20230728,183100,410714640,2785,2785,2785,2785,0
20230728,183000,410714640,2785,2785,2785,2785,0
20230728,182900,410714640,2785,2785,2785,2785,0
20230728,182800,410714640,2785,2785,2785,2785,2908
20230728,182700,410714640,2785,2785,2785,2785,0
20230728,182600,410714640,2785,2785,2785,2785,0
20230728,182500,410714640,2785,2785,2785,2785,0
20230728,182400,410714640,2785,2785,2785,2785,0
20230728,182300,410714640,2785,2785,2785,2785,0
20230728,182200,410714640,2785,2785,2785,2785,0
20230728,182100,410714640,2785,2785,2785,2785,0
20230728,182000,410714640,2785,2785,2785,2785,0
20230728,181900,410714640,2785,2785,2785,2785,0
20230728,181800,410714640,2785,2785,2785,2785,0
20230728,181700,410714640,2785,2785,2785,2785,0
20230728,181600,410714640,2785,2785,2785,2785,0
20230728,181500,410714640,2785,2785,2785,2785,0
20230728,181400,410714640,2785,2785,2785,2785,0
20230728,181300,410714640,2785,2785,2785,2785,0
20230728,181200,410714640,2785,2785,2785,2785,0
20230728,181100,410714640,2785,2785,2785,2785,0
20230728,181000,410714640,2785,2785,2785,2785,0
20230728,180900,410714640,2785,2785,2785,2785,0
20230728,180800,410714640,2785,2785,2785,2785,0
20230728,180700,410714640,2785,2785,2785,2785,0
20230728,180600,410714640,2785,2785,2785,2785,0
20230728,180500,410714640,2785,2785,2785,2785,0
20230728,180400,410714640,2785,2785,2785,2785,0
20230728,180300,410714640,2785,2785,2785,2785,0
20230728,180200,410714640,2785,2785,2785,2785,0
20230728,180100,410714640,2785,2785,2785,2785,0
20230728,180000,410714640,2785,2785,2785,2785,0
20230728,175900,410714640,2785,2785,2785,2785,0
20230728,175800,410714640,2785,2785,2785,2785,2908
20230728,175700,410714640,2785,2785,2785,2785,0
20230728,175600,410714640,2785,2785,2785,2785,0
20230728,175500,410714640,2785,2785,2785,2785,0
20230728,175400,410714640,2785,2785,2785,2785,0
20230728,175300,410714640,2785,2785,2785,2785,0
20230728,175200,410714640,2785,2785,2785,2785,0
20230728,175100,410714640,2785,2785,2785,2785,0
20230728,175000,410714640,2785,2785,2785,2785,0
20230728,174900,410714640,2785,2785,2785,2785,0
20230728,174800,410714640,2785,2785,2785,2785,0
20230728,174700,410714640,2785,2785,2785,2785,0
20230728,174600,410714640,2785,2785,2785,2785,0
20230728,174500,410714640,2785,2785,2785,2785,0
20230728,174400,410714640,2785,2785,2785,2785,0
20230728,174300,410714640,2785,2785,2785,2785,0
20230728,174200,410714640,2785,2785,2785,2785,0
20230728,174100,410714640,2785,2785,2785,2785,0
20230728,174000,410714640,2785,2785,2785,2785,0
20230728,173900,410714640,2785,2785,2785,2785,0
20230728,173800,410714640,2785,2785,2785,2785,0
20230728,173700,410714640,2785,2785,2785,2785,0
20230728,173600,410714640,2785,2785,2785,2785,0
20230728,173500,410714640,2785,2785,2785,2785,0
20230728,173400,410714640,2785,2785,2785,2785,0
20230728,173300,410714640,2785,2785,2785,2785,0
20230728,173200,410714640,2785,2785,2785,2785,0
20230728,173100,410714640,2785,2785,2785,2785,0
20230728,173000,410714640,2785,2785,2785,2785,0
20230728,172900,410714640,2785,2785,2785,2785,0
20230728,172800,410714640,2785,2785,2785,2785,2908
20230728,172700,410714640,2785,2785,2785,2785,0
20230728,172600,410714640,2785,2785,2785,2785,0
20230728,172500,410714640,2785,2785,2785,2785,0
20230728,172400,410714640,2785,2785,2785,2785,0
20230728,172300,410714640,2785,2785,2785,2785,0
20230728,172200,410714640,2785,2785,2785,2785,0
20230728,172100,410714640,2785,2785,2785,2785,0
20230728,172000,410714640,2785,2785,2785,2785,0
20230728,171900,410714640,2785,2785,2785,2785,0
20230728,171800,410714640,2785,2785,2785,2785,0
20230728,171700,410714640,2785,2785,2785,2785,0
20230728,171600,410714640,2785,2785,2785,2785,0
20230728,171500,410714640,2785,2785,2785,2785,0
20230728,171400,410714640,2785,2785,2785,2785,0
20230728,171300,410714640,2785,2785,2785,2785,0
20230728,171200,410714640,2785,2785,2785,2785,0
20230728,171100,410714640,2785,2785,2785,2785,0
20230728,171000,410714640,2785,2785,2785,2785,0
20230728,170900,410714640,2785,2785,2785,2785,0
20230728,170800,410714640,2785,2785,2785,2785,0
20230728,170700,410714640,2785,2785,2785,2785,0
20230728,170600,410714640,2785,2785,2785,2785,0
20230728,170500,410714640,2785,2785,2785,2785,0
20230728,170400,410714640,2785,2785,2785,2785,0
20230728,170300,410714640,2785,2785,2785,2785,0
20230728,170200,410714640,2785,2785,2785,2785,0
20230728,170100,410714640,2785,2785,2785,2785,0
20230728,170000,410714640,2785,2785,2785,2785,0
20230728,165900,410714640,2785,2785,2785,2785,0
20230728,165800,410714640,2785,2785,2785,2785,2908
20230728,165700,410714640,2785,2785,2785,2785,0
20230728,165600,410714640,2785,2785,2785,2785,0
20230728,165500,410714640,2785,2785,2785,2785,0
20230728,165400,410714640,2785,2785,2785,2785,0
20230728,165300,410714640,2785,2785,2785,2785,0
20230728,165200,410714640,2785,2785,2785,2785,0
20230728,165100,410714640,2785,2785,2785,2785,0
20230728,165000,410714640,2785,2785,2785,2785,0
20230728,164900,410714640,2785,2785,2785,2785,0
20230728,164800,410714640,2785,2785,2785,2785,0
20230728,164700,410714640,2785,2785,2785,2785,0
20230728,164600,410714640,2785,2785,2785,2785,0
20230728,164500,410714640,2785,2785,2785,2785,0
20230728,164400,410714640,2785,2785,2785,2785,0
20230728,164300,410714640,2785,2785,2785,2785,0
20230728,164200,410714640,2785,2785,2785,2785,0
20230728,164100,410714640,2785,2785,2785,2785,0
20230728,164000,410714640,2785,2785,2785,2785,0
20230728,163900,410714640,2785,2785,2785,2785,0
20230728,163800,410714640,2785,2785,2785,2785,0
20230728,163700,410714640,2785,2785,2785,2785,0
20230728,163600,410714640,2785,2785,2785,2785,0
20230728,163500,410714640,2785,2785,2785,2785,0
20230728,163400,410714640,2785,2785,2785,2785,0
20230728,163300,410714640,2785,2785,2785,2785,0
20230728,163200,410714640,2785,2785,2785,2785,0
20230728,163100,410714640,2785,2785,2785,2785,0
20230728,163000,410714640,2785,2785,2785,2785,0
20230728,162900,410714640,2785,2785,2785,2785,0
20230728,162800,410714640,2785,2785,2785,2785,2908
20230728,162700,410714640,2785,2785,2785,2785,0
20230728,162600,410714640,2785,2785,2785,2785,0
20230728,162500,410714640,2785,2785,2785,2785,0
20230728,162400,410714640,2785,2785,2785,2785,0
20230728,162300,410714640,2785,2785,2785,2785,0
20230728,162200,410714640,2785,2785,2785,2785,0
20230728,162100,410714640,2785,2785,2785,2785,0
20230728,162000,410714640,2785,2785,2785,2785,0
20230728,161900,410714640,2785,2785,2785,2785,0
20230728,161800,410714640,2785,2785,2785,2785,0
20230728,161700,410714640,2785,2785,2785,2785,0
20230728,161600,410714640,2785,2785,2785,2785,0
20230728,161500,410714640,2785,2785,2785,2785,0
20230728,161400,410714640,2785,2785,2785,2785,0
20230728,161300,410714640,2785,2785,2785,2785,0
20230728,161200,410714640,2785,2785,2785,2785,0
20230728,161100,410714640,2785,2785,2785,2785,0
20230728,161000,410714640,2785,2785,2785,2785,0
20230728,160900,410714640,2785,2785,2785,2785,0
20230728,160800,410714640,2785,2785,2785,2785,0
20230728,160700,410714640,2785,2785,2785,2785,0
20230728,160600,410714640,2785,2785,2785,2785,0
20230728,160500,410714640,2785,2785,2785,2785,0
20230728,160400,410714640,2785,2785,2785,2785,0
20230728,160300,410714640,2785,2785,2785,2785,0
20230728,160200,410714640,2785,2785,2785,2785,0
20230728,160100,410714640,2785,2785,2785,2785,0
20230728,160000,410714640,2785,2785,2785,2785,0
20230728,155900,410714640,2785,2785,2785,2785,0
20230728,155800,410714640,2785,2785,2785,2785,2908
20230728,155700,410714640,2785,2785,2785,2785,0
20230728,155600,410714640,2785,2785,2785,2785,0
20230728,155500,410714640,2785,2785,2785,2785,0
20230728,155400,410714640,2785,2785,2785,2785,0
20230728,155300,410714640,2785,2785,2785,2785,0
20230728,155200,410714640,2785,2785,2785,2785,0
20230728,155100,410714640,2785,2785,2785,2785,0
20230728,155000,410714640,2785,2785,2785,2785,0
20230728,154900,410714640,2785,2785,2785,2785,0
20230728,154800,410714640,2785,2785,2785,2785,0
20230728,154700,410714640,2785,2785,2785,2785,0
20230728,154600,410714640,2785,2785,2785,2785,0
20230728,154500,410714640,2785,2785,2785,2785,0
20230728,154400,410714640,2785,2785,2785,2785,0
20230728,154300,410714640,2785,2785,2785,2785,0
20230728,154200,410714640,2785,2785,2785,2785,0
20230728,154100,410714640,2785,2785,2785,2785,0
20230728,154000,410714640,2785,2785,2785,2785,0
20230728,153900,410714640,2785,2785,2785,2785,0
20230728,153800,410714640,2785,2785,2785,2785,0
20230728,153700,410714640,2785,2785,2785,2785,0
20230728,153600,410714640,2785,2785,2785,2785,0
20230728,153500,410714640,2785,2785,2785,2785,0
20230728,153400,410714640,2785,2785,2785,2785,0
20230728,153300,410714640,2785,2785,2785,2785,0
20230728,153200,410714640,2785,2785,2785,2785,0
20230728,153100,410714640,2785,2785,2785,2785,0
20230728,153000,410714640,2785,2785,2785,2785,2908
20230728,152900,402615860,2790,2790,2790,2790,0
20230728,152800,402615860,2790,2790,2790,2790,0
20230728,152700,402615860,2790,2790,2790,2790,0
20230728,152600,402615860,2790,2790,2790,2790,0
20230728,152500,402615860,2790,2790,2790,2790,0
20230728,152400,402615860,2790,2790,2790,2790,0
20230728,152300,402615860,2790,2790,2790,2790,0
20230728,152200,402615860,2790,2790,2790,2790,0
20230728,152100,402615860,2790,2790,2790,2790,0
20230728,152000,402615860,2790,2790,2790,2790,0
20230728,151900,402615860,2790,2795,2795,2790,191
20230728,151800,402082935,2790,2790,2790,2790,6
20230728,151700,402066195,2790,2790,2790,2790,200
20230728,151600,401508195,2790,2790,2790,2790,11
20230728,151500,401477505,2790,2790,2790,2790,0
20230728,151400,401477505,2790,2790,2790,2790,0
20230728,151300,401477505,2790,2790,2790,2790,350
20230728,151200,400501005,2800,2800,2800,2800,0
20230728,151100,400501005,2800,2800,2800,2800,0
20230728,151000,400501005,2800,2800,2800,2800,0
20230728,150900,400501005,2800,2800,2800,2800,30
20230728,150800,400417005,2800,2800,2800,2800,20
20230728,150700,400361005,2785,2800,2800,2785,1036
20230728,150600,397468390,2795,2795,2795,2795,0
20230728,150500,397468390,2795,2795,2795,2795,0
20230728,150400,397468390,2795,2795,2795,2795,0
20230728,150300,397468390,2795,2795,2795,2795,0
20230728,150200,397468390,2795,2795,2795,2795,663
20230728,150100,395615305,2795,2795,2795,2795,1
20230728,150000,395612510,2795,2795,2795,2795,0
20230728,145900,395612510,2795,2795,2795,2795,0
20230728,145800,395612510,2795,2795,2795,2795,0
20230728,145700,395612510,2795,2795,2795,2795,200
20230728,145600,395053510,2800,2800,2800,2800,0
20230728,145500,395053510,2800,2800,2800,2800,0
20230728,145400,395053510,2800,2800,2800,2800,1
20230728,145300,395050710,2795,2795,2795,2795,0
20230728,145200,395050710,2795,2795,2795,2795,0
20230728,145100,395050710,2795,2795,2795,2795,0
20230728,145000,395050710,2795,2795,2795,2795,77
20230728,144900,394835495,2800,2800,2800,2800,0
20230728,144800,394835495,2800,2800,2800,2800,0
20230728,144700,394835495,2800,2800,2800,2800,0
20230728,144600,394835495,2800,2800,2800,2800,1
20230728,144500,394832695,2795,2795,2795,2795,0
20230728,144400,394832695,2795,2795,2795,2795,0
20230728,144300,394832695,2795,2795,2795,2795,200
20230728,144200,394273695,2795,2790,2795,2790,458
20230728,144100,392995870,2795,2795,2795,2795,0
20230728,144000,392995870,2795,2795,2795,2795,1
20230728,143900,392993075,2795,2795,2795,2795,0
20230728,143800,392993075,2795,2795,2795,2795,0
20230728,143700,392993075,2795,2795,2795,2795,32
20230728,143600,392903635,2795,2795,2795,2795,0
20230728,143500,392903635,2795,2795,2795,2795,0
20230728,143400,392903635,2795,2795,2795,2795,10
20230728,143300,392875685,2790,2790,2790,2790,0
20230728,143200,392875685,2790,2790,2790,2790,1
20230728,143100,392872895,2790,2790,2790,2790,62
20230728,143000,392699915,2790,2790,2790,2790,0
20230728,142900,392699915,2790,2790,2790,2790,0
20230728,142800,392699915,2790,2790,2790,2790,3922
20230728,142700,381757535,2795,2795,2795,2795,0
20230728,142600,381757535,2795,2795,2795,2795,0
20230728,142500,381757535,2795,2795,2795,2795,20
20230728,142400,381701635,2795,2795,2795,2795,40
20230728,142300,381589835,2795,2795,2795,2795,0
20230728,142200,381589835,2795,2795,2795,2795,0
20230728,142100,381589835,2795,2795,2795,2795,26
20230728,142000,381517165,2800,2800,2800,2800,100
20230728,141900,381237165,2800,2800,2800,2800,0
20230728,141800,381237165,2800,2800,2800,2790,130
20230728,141700,380873715,2800,2800,2800,2800,10
20230728,141600,380845715,2800,2800,2800,2800,0
20230728,141500,380845715,2800,2800,2800,2800,5
20230728,141400,380831715,2800,2800,2800,2800,0
20230728,141300,380831715,2800,2800,2800,2800,0
20230728,141200,380831715,2800,2800,2800,2800,0
20230728,141100,380831715,2800,2800,2800,2800,0
20230728,141000,380831715,2800,2800,2800,2800,0
20230728,140900,380831715,2800,2800,2800,2800,1
20230728,140800,380828915,2790,2800,2800,2790,830
20230728,140700,378513135,2800,2800,2800,2800,1
20230728,140600,378510335,2800,2800,2800,2800,0
20230728,140500,378510335,2800,2800,2800,2800,3
20230728,140400,378501935,2800,2800,2800,2800,0
20230728,140300,378501935,2800,2800,2800,2800,4
20230728,140200,378490735,2795,2795,2795,2795,279
20230728,140100,377710930,2795,2795,2795,2795,0
20230728,140000,377710930,2795,2795,2795,2795,0
20230728,135900,377710930,2795,2795,2795,2795,2
20230728,135800,377705340,2795,2795,2795,2795,40
20230728,135700,377593540,2795,2795,2795,2795,0
20230728,135600,377593540,2795,2795,2795,2795,730
20230728,135500,375553190,2795,2795,2795,2795,0
20230728,135400,375553190,2795,2795,2795,2795,116
20230728,135300,375228970,2795,2795,2795,2795,1
20230728,135200,375226175,2795,2795,2795,2795,1
20230728,135100,375223380,2795,2800,2800,2795,683
20230728,135000,373313420,2800,2800,2800,2800,0
20230728,134900,373313420,2800,2800,2800,2800,315
20230728,134800,372431420,2810,2810,2810,2810,0
20230728,134700,372431420,2810,2810,2810,2810,117
20230728,134600,372102650,2810,2810,2810,2810,19
20230728,134500,372049260,2810,2810,2810,2810,0
20230728,134400,372049260,2810,2810,2810,2810,0
20230728,134300,372049260,2810,2800,2810,2800,22
20230728,134200,371987650,2810,2810,2810,2810,14
20230728,134100,371948310,2810,2810,2810,2810,0
20230728,134000,371948310,2810,2810,2810,2810,0
20230728,133900,371948310,2810,2810,2810,2810,0
20230728,133800,371948310,2810,2810,2810,2810,0
20230728,133700,371948310,2810,2810,2810,2810,0
20230728,133600,371948310,2810,2810,2810,2810,0
20230728,133500,371948310,2810,2810,2810,2810,6
20230728,133400,371931450,2805,2805,2805,2805,0
20230728,133300,371931450,2805,2805,2805,2805,0
20230728,133200,371931450,2805,2800,2805,2800,1640
20230728,133100,367335250,2800,2800,2800,2800,15
20230728,133000,367293250,2805,2805,2805,2805,0
20230728,132900,367293250,2805,2805,2805,2805,28
20230728,132800,367214710,2805,2805,2805,2805,1
20230728,132700,367211905,2800,2800,2800,2800,400
20230728,132600,366091905,2805,2805,2805,2805,0
20230728,132500,366091905,2805,2805,2805,2805,0
20230728,132400,366091905,2805,2805,2805,2805,0
20230728,132300,366091905,2805,2805,2805,2805,0
20230728,132200,366091905,2805,2805,2805,2805,0
20230728,132100,366091905,2805,2805,2805,2805,0
20230728,132000,366091905,2805,2805,2805,2805,0
20230728,131900,366091905,2805,2805,2805,2805,9
20230728,131800,366066660,2790,2790,2790,2790,0
20230728,131700,366066660,2790,2790,2790,2790,300
20230728,131600,365229660,2790,2790,2790,2790,30
20230728,131500,365145960,2790,2790,2790,2790,0
20230728,131400,365145960,2790,2790,2790,2790,0
20230728,131300,365145960,2790,2800,2800,2790,4120
20230728,131200,353639370,2805,2805,2805,2805,1
20230728,131100,353636565,2800,2800,2800,2800,1
20230728,131000,353633765,2800,2800,2800,2800,0
20230728,130900,353633765,2800,2800,2800,2800,7000
20230728,130800,334033765,2805,2805,2805,2805,0
20230728,130700,334033765,2805,2805,2805,2805,2
20230728,130600,334028155,2805,2805,2805,2805,0
20230728,130500,334028155,2805,2805,2805,2805,5
20230728,130400,334014130,2805,2805,2810,2805,713
20230728,130300,332014160,2805,2805,2805,2805,1
20230728,130200,332011355,2805,2805,2805,2805,0
20230728,130100,332011355,2805,2805,2805,2805,0
20230728,130000,332011355,2805,2805,2805,2805,0
20230728,125900,332011355,2805,2805,2805,2805,0
20230728,125800,332011355,2805,2805,2805,2805,501
20230728,125700,330606050,2805,2800,2805,2800,1027
20230728,125600,327729315,2800,2800,2800,2800,0
20230728,125500,327729315,2800,2800,2800,2800,10
20230728,125400,327701315,2795,2800,2800,2795,1000
20230728,125300,324905190,2800,2800,2800,2800,200
20230728,125200,324345190,2805,2805,2805,2805,0
20230728,125100,324345190,2805,2805,2805,2805,0
20230728,125000,324345190,2805,2805,2805,2805,0
20230728,124900,324345190,2805,2805,2805,2805,0
20230728,124800,324345190,2805,2805,2805,2805,0
20230728,124700,324345190,2805,2805,2805,2805,0
20230728,124600,324345190,2805,2805,2805,2805,978
20230728,124500,321601900,2805,2805,2805,2805,0
20230728,124400,321601900,2805,2805,2805,2805,0
20230728,124300,321601900,2805,2805,2805,2805,0
20230728,124200,321601900,2805,2805,2805,2805,0
20230728,124100,321601900,2805,2805,2805,2805,0
20230728,124000,321601900,2805,2805,2805,2805,0
20230728,123900,321601900,2805,2805,2805,2805,0
20230728,123800,321601900,2805,2805,2805,2805,0
20230728,123700,321601900,2805,2805,2805,2805,0
20230728,123600,321601900,2805,2810,2810,2805,183
20230728,123500,321087675,2810,2810,2810,2810,353
20230728,123400,320095745,2810,2810,2810,2810,1
20230728,123300,320092935,2810,2810,2810,2810,0
20230728,123200,320092935,2810,2810,2810,2810,1
20230728,123100,320090125,2805,2805,2805,2805,0
20230728,123000,320090125,2805,2805,2805,2805,0
20230728,122900,320090125,2805,2810,2810,2805,150
20230728,122800,319669350,2810,2810,2810,2810,30
20230728,122700,319585050,2810,2810,2810,2810,50
20230728,122600,319444550,2810,2810,2810,2810,0
20230728,122500,319444550,2810,2810,2810,2810,216
20230728,122400,318837590,2810,2810,2810,2810,591
20230728,122300,317176880,2815,2815,2815,2815,0
20230728,122200,317176880,2815,2815,2815,2815,1
20230728,122100,317174065,2810,2810,2810,2810,0
20230728,122000,317174065,2810,2810,2810,2810,480
20230728,121900,315825265,2810,2810,2810,2810,0
20230728,121800,315825265,2810,2810,2810,2810,20
20230728,121700,315769065,2810,2815,2815,2810,130
20230728,121600,315403410,2810,2810,2810,2810,0
20230728,121500,315403410,2810,2810,2810,2810,0
20230728,121400,315403410,2810,2810,2810,2810,27
20230728,121300,315327540,2810,2810,2810,2810,2
20230728,121200,315321920,2815,2815,2815,2815,0
20230728,121100,315321920,2815,2815,2815,2815,0
20230728,121000,315321920,2815,2815,2815,2815,1
20230728,120900,315319105,2810,2800,2810,2800,10723
20230728,120800,285287475,2800,2800,2800,2800,0
20230728,120700,285287475,2800,2800,2800,2800,0
20230728,120600,285287475,2800,2800,2800,2800,4000
20230728,120500,274087475,2800,2800,2800,2800,0
20230728,120400,274087475,2800,2810,2810,2800,2630
20230728,120300,266705315,2810,2805,2810,2805,662
20230728,120200,264846905,2815,2815,2815,2815,5
20230728,120100,264832830,2815,2815,2815,2815,0
20230728,120000,264832830,2815,2815,2815,2815,0
20230728,115900,264832830,2815,2815,2815,2815,0
20230728,115800,264832830,2815,2815,2815,2815,0
20230728,115700,264832830,2815,2815,2815,2815,0
20230728,115600,264832830,2815,2815,2815,2815,1
20230728,115500,264830015,2810,2810,2810,2810,500
20230728,115400,263425015,2810,2810,2810,2810,0
20230728,115300,263425015,2810,2810,2810,2810,0
20230728,115200,263425015,2810,2810,2810,2810,0
20230728,115100,263425015,2810,2810,2810,2810,0
20230728,115000,263425015,2810,2810,2810,2810,0
20230728,114900,263425015,2810,2810,2810,2810,2
20230728,114800,263419395,2810,2810,2810,2810,500
20230728,114700,262014395,2810,2810,2810,2810,0
20230728,114600,262014395,2810,2810,2810,2810,100
20230728,114500,261733395,2805,2805,2805,2805,0
20230728,114400,261733395,2805,2805,2805,2805,7
20230728,114300,261713760,2805,2805,2805,2805,297
20230728,114200,260880675,2805,2805,2805,2805,10
20230728,114100,260852625,2805,2805,2805,2805,1
20230728,114000,260849820,2805,2805,2805,2805,0
20230728,113900,260849820,2805,2805,2805,2805,200
20230728,113800,260288820,2805,2805,2805,2805,0
20230728,113700,260288820,2805,2805,2805,2805,0
20230728,113600,260288820,2805,2805,2805,2805,999
20230728,113500,257486625,2805,2805,2805,2805,0
20230728,113400,257486625,2805,2805,2805,2805,0
20230728,113300,257486625,2805,2805,2805,2805,2
20230728,113200,257481015,2810,2805,2810,2805,1511
20230728,113100,253236950,2805,2805,2805,2805,0
20230728,113000,253236950,2805,2805,2805,2805,0
20230728,112900,253236950,2805,2805,2805,2805,0
20230728,112800,253236950,2805,2805,2805,2805,0
20230728,112700,253236950,2805,2805,2805,2805,0
20230728,112600,253236950,2805,2805,2805,2805,1
20230728,112500,253234145,2810,2810,2810,2810,0
20230728,112400,253234145,2810,2810,2810,2810,0
20230728,112300,253234145,2810,2810,2810,2810,0
20230728,112200,253234145,2810,2810,2810,2810,1
20230728,112100,253231335,2805,2805,2805,2805,0
20230728,112000,253231335,2805,2805,2805,2805,0
20230728,111900,253231335,2805,2805,2805,2805,2
20230728,111800,253225725,2805,2805,2805,2805,151
20230728,111700,252802170,2805,2805,2805,2805,508
20230728,111600,251377230,2805,2805,2805,2805,567
20230728,111500,249786795,2805,2805,2805,2805,0
20230728,111400,249786795,2805,2805,2805,2805,0
20230728,111300,249786795,2805,2805,2805,2805,148
20230728,111200,249371655,2800,2800,2800,2800,0
20230728,111100,249371655,2800,2800,2800,2800,10
20230728,111000,249343655,2795,2795,2795,2795,0
20230728,110900,249343655,2795,2795,2795,2795,0
20230728,110800,249343655,2795,2795,2795,2795,14
20230728,110700,249304525,2805,2805,2805,2805,0
20230728,110600,249304525,2805,2805,2805,2805,0
20230728,110500,249304525,2805,2805,2805,2805,3
20230728,110400,249296110,2800,2800,2800,2800,0
20230728,110300,249296110,2800,2800,2800,2800,0
20230728,110200,249296110,2800,2800,2800,2800,700
20230728,110100,247336110,2795,2795,2795,2795,0
20230728,110000,247336110,2795,2795,2795,2795,0
20230728,105900,247336110,2795,2795,2795,2795,3
20230728,105800,247327725,2800,2800,2800,2800,392
20230728,105700,246230125,2795,2795,2795,2795,308
20230728,105600,245369265,2795,2795,2795,2795,15
20230728,105500,245327340,2795,2795,2795,2795,0
20230728,105400,245327340,2795,2795,2795,2795,0
20230728,105300,245327340,2795,2800,2800,2795,78
20230728,105200,245109325,2795,2800,2800,2795,4
20230728,105100,245098135,2800,2800,2800,2800,0
20230728,105000,245098135,2800,2800,2800,2800,1
20230728,104900,245095335,2800,2800,2800,2800,0
20230728,104800,245095335,2800,2800,2800,2800,8
20230728,104700,245072935,2805,2805,2805,2800,42
20230728,104600,244955130,2800,2805,2805,2800,201
20230728,104500,244392325,2805,2805,2805,2805,5
20230728,104400,244378300,2805,2805,2805,2805,0
20230728,104300,244378300,2805,2805,2805,2805,0
20230728,104200,244378300,2805,2810,2810,2805,17
20230728,104100,244330545,2805,2805,2805,2805,0
20230728,104000,244330545,2805,2805,2805,2805,795
20230728,103900,242100570,2805,2805,2805,2805,10
20230728,103800,242072520,2805,2805,2805,2805,0
20230728,103700,242072520,2805,2805,2805,2805,1
20230728,103600,242069715,2805,2805,2805,2805,0
20230728,103500,242069715,2805,2805,2805,2805,0
20230728,103400,242069715,2805,2800,2805,2795,55
20230728,103300,241915750,2800,2800,2800,2800,60
20230728,103200,241747750,2795,2795,2795,2795,0
20230728,103100,241747750,2795,2795,2795,2795,50
20230728,103000,241608000,2795,2800,2800,2795,1040
20230728,102900,238701135,2800,2800,2800,2800,1550
20230728,102800,234361135,2800,2795,2800,2795,134
20230728,102700,233986035,2795,2795,2795,2795,0
20230728,102600,233986035,2795,2795,2795,2795,100
20230728,102500,233706535,2795,2795,2795,2795,214
20230728,102400,233108405,2805,2805,2805,2805,0
20230728,102300,233108405,2805,2805,2805,2805,0
20230728,102200,233108405,2805,2805,2805,2805,0
20230728,102100,233108405,2805,2805,2805,2805,0
20230728,102000,233108405,2805,2805,2805,2805,0
20230728,101900,233108405,2805,2800,2805,2800,2
20230728,101800,233102800,2800,2795,2805,2795,404
20230728,101700,231971800,2795,2795,2795,2795,0
20230728,101600,231971800,2795,2795,2795,2795,161
20230728,101500,231521805,2800,2800,2800,2800,0
20230728,101400,231521805,2800,2800,2800,2800,1100
20230728,101300,228441805,2805,2805,2805,2805,2
20230728,101200,228436195,2795,2800,2805,2795,7
20230728,101100,228416595,2800,2800,2800,2800,296
20230728,101000,227587795,2800,2790,2800,2790,1047
20230728,100900,224661445,2795,2795,2795,2795,0
20230728,100800,224661445,2795,2795,2795,2795,0
20230728,100700,224661445,2795,2790,2795,2790,4
20230728,100600,224650275,2795,2790,2795,2790,5
20230728,100500,224636310,2795,2790,2800,2790,24
20230728,100400,224569325,2800,2800,2800,2790,5
20230728,100300,224555335,2800,2800,2800,2790,375
20230728,100200,223505345,2800,2785,2800,2785,174
20230728,100100,223018660,2785,2790,2790,2785,156
20230728,100000,222583430,2785,2785,2785,2785,321
20230728,095900,221689445,2780,2780,2780,2780,0
20230728,095800,221689445,2780,2780,2780,2780,85
20230728,095700,221453145,2780,2780,2780,2780,3646
20230728,095600,211317265,2780,2780,2780,2780,221
20230728,095500,210702885,2780,2780,2780,2780,0
20230728,095400,210702885,2780,2780,2780,2780,41
20230728,095300,210588905,2780,2780,2780,2780,1
20230728,095200,210586125,2780,2785,2785,2780,9965
20230728,095100,182834985,2785,2790,2790,2785,9998
20230728,095000,154990550,2790,2800,2800,2790,56
20230728,094900,154834290,2785,2800,2800,2785,152
20230728,094800,154410905,2790,2790,2795,2785,104
20230728,094700,154120750,2785,2785,2785,2785,128
20230728,094600,153764270,2790,2790,2790,2790,1249
20230728,094500,150279560,2795,2795,2810,2795,515
20230728,094400,148840100,2800,2810,2815,2800,1933
20230728,094300,143425490,2805,2805,2805,2805,0
20230728,094200,143425490,2805,2810,2810,2805,543
20230728,094100,141899705,2815,2820,2820,2810,1411
20230728,094000,137923300,2820,2825,2825,2820,183
20230728,093900,137406595,2825,2805,2825,2800,1564
20230728,093800,132999955,2800,2810,2810,2800,116
20230728,093700,132674155,2810,2800,2810,2800,6638
20230728,093600,114063165,2800,2790,2800,2785,954
20230728,093500,111400170,2790,2780,2790,2780,54
20230728,093400,111250010,2775,2790,2790,2775,7
20230728,093300,111230510,2790,2785,2790,2785,100
20230728,093200,110952005,2785,2780,2785,2765,754
20230728,093100,108859000,2765,2765,2765,2765,0
20230728,093000,108859000,2765,2765,2765,2765,100
20230728,092900,108582500,2765,2785,2785,2765,105
20230728,092800,108291200,2785,2785,2785,2785,18
20230728,092700,108241070,2785,2785,2785,2770,22
20230728,092600,108180090,2775,2780,2780,2775,95
20230728,092500,107916460,2780,2775,2780,2770,677
20230728,092400,106036295,2770,2795,2795,2770,1720
20230728,092300,101241775,2795,2790,2795,2790,874
20230728,092200,98798995,2790,2780,2790,2780,2444
20230728,092100,91989210,2760,2780,2780,2760,1232
20230728,092000,88581685,2785,2785,2785,2785,31
20230728,091900,88495350,2790,2790,2790,2790,50
20230728,091800,88355850,2790,2780,2790,2770,3094
20230728,091700,79759890,2785,2780,2795,2780,5100
20230728,091600,65533300,2775,2760,2775,2760,9334
20230728,091500,39680615,2760,2750,2760,2750,41
20230728,091400,39567665,2760,2760,2760,2760,0
20230728,091300,39567665,2760,2755,2765,2750,1725
20230728,091200,34807120,2755,2745,2755,2745,1366
20230728,091100,31049325,2735,2740,2740,2735,17
20230728,091000,31002750,2740,2730,2740,2730,826
20230728,090900,28740595,2725,2725,2725,2725,0
20230728,090800,28740595,2725,2725,2725,2725,124
20230728,090700,28402695,2730,2730,2730,2730,10
20230728,090600,28375395,2730,2720,2730,2720,1237
20230728,090500,25002675,2720,2720,2720,2720,100
20230728,090400,24730675,2715,2720,2720,2715,128
20230728,090300,24382770,2715,2695,2715,2695,7843
20230728,090200,3187560,2690,2695,2695,2690,241
20230728,090100,2538150,2700,2700,2700,2700,313
20230728,090000,1693050,2715,2700,2715,2700,627