KissMeData/089150/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194100,55446455,2835,2835,2835,2835,818
20230728,194000,55446455,2835,2835,2835,2835,0
20230728,193900,55446455,2835,2835,2835,2835,0
20230728,193800,55446455,2835,2835,2835,2835,0
20230728,193700,55446455,2835,2835,2835,2835,0
20230728,193600,55446455,2835,2835,2835,2835,0
20230728,193500,55446455,2835,2835,2835,2835,0
20230728,193400,55446455,2835,2835,2835,2835,0
20230728,193300,55446455,2835,2835,2835,2835,0
20230728,193200,55446455,2835,2835,2835,2835,0
20230728,193100,55446455,2835,2835,2835,2835,0
20230728,193000,55446455,2835,2835,2835,2835,0
20230728,192900,55446455,2835,2835,2835,2835,0
20230728,192800,55446455,2835,2835,2835,2835,0
20230728,192700,55446455,2835,2835,2835,2835,0
20230728,192600,55446455,2835,2835,2835,2835,0
20230728,192500,55446455,2835,2835,2835,2835,0
20230728,192400,55446455,2835,2835,2835,2835,0
20230728,192300,55446455,2835,2835,2835,2835,0
20230728,192200,55446455,2835,2835,2835,2835,0
20230728,192100,55446455,2835,2835,2835,2835,0
20230728,192000,55446455,2835,2835,2835,2835,0
20230728,191900,55446455,2835,2835,2835,2835,0
20230728,191800,55446455,2835,2835,2835,2835,0
20230728,191700,55446455,2835,2835,2835,2835,0
20230728,191600,55446455,2835,2835,2835,2835,0
20230728,191500,55446455,2835,2835,2835,2835,0
20230728,191400,55446455,2835,2835,2835,2835,0
20230728,191300,55446455,2835,2835,2835,2835,0
20230728,191200,55446455,2835,2835,2835,2835,0
20230728,191100,55446455,2835,2835,2835,2835,818
20230728,191000,55446455,2835,2835,2835,2835,0
20230728,190900,55446455,2835,2835,2835,2835,0
20230728,190800,55446455,2835,2835,2835,2835,0
20230728,190700,55446455,2835,2835,2835,2835,0
20230728,190600,55446455,2835,2835,2835,2835,0
20230728,190500,55446455,2835,2835,2835,2835,0
20230728,190400,55446455,2835,2835,2835,2835,0
20230728,190300,55446455,2835,2835,2835,2835,0
20230728,190200,55446455,2835,2835,2835,2835,0
20230728,190100,55446455,2835,2835,2835,2835,0
20230728,190000,55446455,2835,2835,2835,2835,0
20230728,185900,55446455,2835,2835,2835,2835,0
20230728,185800,55446455,2835,2835,2835,2835,0
20230728,185700,55446455,2835,2835,2835,2835,0
20230728,185600,55446455,2835,2835,2835,2835,0
20230728,185500,55446455,2835,2835,2835,2835,0
20230728,185400,55446455,2835,2835,2835,2835,0
20230728,185300,55446455,2835,2835,2835,2835,0
20230728,185200,55446455,2835,2835,2835,2835,0
20230728,185100,55446455,2835,2835,2835,2835,0
20230728,185000,55446455,2835,2835,2835,2835,0
20230728,184900,55446455,2835,2835,2835,2835,0
20230728,184800,55446455,2835,2835,2835,2835,0
20230728,184700,55446455,2835,2835,2835,2835,0
20230728,184600,55446455,2835,2835,2835,2835,0
20230728,184500,55446455,2835,2835,2835,2835,0
20230728,184400,55446455,2835,2835,2835,2835,0
20230728,184300,55446455,2835,2835,2835,2835,0
20230728,184200,55446455,2835,2835,2835,2835,0
20230728,184100,55446455,2835,2835,2835,2835,818
20230728,184000,55446455,2835,2835,2835,2835,0
20230728,183900,55446455,2835,2835,2835,2835,0
20230728,183800,55446455,2835,2835,2835,2835,0
20230728,183700,55446455,2835,2835,2835,2835,0
20230728,183600,55446455,2835,2835,2835,2835,0
20230728,183500,55446455,2835,2835,2835,2835,0
20230728,183400,55446455,2835,2835,2835,2835,0
20230728,183300,55446455,2835,2835,2835,2835,0
20230728,183200,55446455,2835,2835,2835,2835,0
20230728,183100,55446455,2835,2835,2835,2835,0
20230728,183000,55446455,2835,2835,2835,2835,0
20230728,182900,55446455,2835,2835,2835,2835,0
20230728,182800,55446455,2835,2835,2835,2835,0
20230728,182700,55446455,2835,2835,2835,2835,0
20230728,182600,55446455,2835,2835,2835,2835,0
20230728,182500,55446455,2835,2835,2835,2835,0
20230728,182400,55446455,2835,2835,2835,2835,0
20230728,182300,55446455,2835,2835,2835,2835,0
20230728,182200,55446455,2835,2835,2835,2835,0
20230728,182100,55446455,2835,2835,2835,2835,0
20230728,182000,55446455,2835,2835,2835,2835,0
20230728,181900,55446455,2835,2835,2835,2835,0
20230728,181800,55446455,2835,2835,2835,2835,0
20230728,181700,55446455,2835,2835,2835,2835,0
20230728,181600,55446455,2835,2835,2835,2835,0
20230728,181500,55446455,2835,2835,2835,2835,0
20230728,181400,55446455,2835,2835,2835,2835,0
20230728,181300,55446455,2835,2835,2835,2835,0
20230728,181200,55446455,2835,2835,2835,2835,0
20230728,181100,55446455,2835,2835,2835,2835,818
20230728,181000,55446455,2835,2835,2835,2835,0
20230728,180900,55446455,2835,2835,2835,2835,0
20230728,180800,55446455,2835,2835,2835,2835,0
20230728,180700,55446455,2835,2835,2835,2835,0
20230728,180600,55446455,2835,2835,2835,2835,0
20230728,180500,55446455,2835,2835,2835,2835,0
20230728,180400,55446455,2835,2835,2835,2835,0
20230728,180300,55446455,2835,2835,2835,2835,0
20230728,180200,55446455,2835,2835,2835,2835,0
20230728,180100,55446455,2835,2835,2835,2835,0
20230728,180000,55446455,2835,2835,2835,2835,0
20230728,175900,55446455,2835,2835,2835,2835,0
20230728,175800,55446455,2835,2835,2835,2835,0
20230728,175700,55446455,2835,2835,2835,2835,0
20230728,175600,55446455,2835,2835,2835,2835,0
20230728,175500,55446455,2835,2835,2835,2835,0
20230728,175400,55446455,2835,2835,2835,2835,0
20230728,175300,55446455,2835,2835,2835,2835,0
20230728,175200,55446455,2835,2835,2835,2835,0
20230728,175100,55446455,2835,2835,2835,2835,0
20230728,175000,55446455,2835,2835,2835,2835,0
20230728,174900,55446455,2835,2835,2835,2835,0
20230728,174800,55446455,2835,2835,2835,2835,0
20230728,174700,55446455,2835,2835,2835,2835,0
20230728,174600,55446455,2835,2835,2835,2835,0
20230728,174500,55446455,2835,2835,2835,2835,0
20230728,174400,55446455,2835,2835,2835,2835,0
20230728,174300,55446455,2835,2835,2835,2835,0
20230728,174200,55446455,2835,2835,2835,2835,0
20230728,174100,55446455,2835,2835,2835,2835,818
20230728,174000,55446455,2835,2835,2835,2835,0
20230728,173900,55446455,2835,2835,2835,2835,0
20230728,173800,55446455,2835,2835,2835,2835,0
20230728,173700,55446455,2835,2835,2835,2835,0
20230728,173600,55446455,2835,2835,2835,2835,0
20230728,173500,55446455,2835,2835,2835,2835,0
20230728,173400,55446455,2835,2835,2835,2835,0
20230728,173300,55446455,2835,2835,2835,2835,0
20230728,173200,55446455,2835,2835,2835,2835,0
20230728,173100,55446455,2835,2835,2835,2835,0
20230728,173000,55446455,2835,2835,2835,2835,0
20230728,172900,55446455,2835,2835,2835,2835,0
20230728,172800,55446455,2835,2835,2835,2835,0
20230728,172700,55446455,2835,2835,2835,2835,0
20230728,172600,55446455,2835,2835,2835,2835,0
20230728,172500,55446455,2835,2835,2835,2835,0
20230728,172400,55446455,2835,2835,2835,2835,0
20230728,172300,55446455,2835,2835,2835,2835,0
20230728,172200,55446455,2835,2835,2835,2835,0
20230728,172100,55446455,2835,2835,2835,2835,0
20230728,172000,55446455,2835,2835,2835,2835,0
20230728,171900,55446455,2835,2835,2835,2835,0
20230728,171800,55446455,2835,2835,2835,2835,0
20230728,171700,55446455,2835,2835,2835,2835,0
20230728,171600,55446455,2835,2835,2835,2835,0
20230728,171500,55446455,2835,2835,2835,2835,0
20230728,171400,55446455,2835,2835,2835,2835,0
20230728,171300,55446455,2835,2835,2835,2835,0
20230728,171200,55446455,2835,2835,2835,2835,0
20230728,171100,55446455,2835,2835,2835,2835,818
20230728,171000,55446455,2835,2835,2835,2835,0
20230728,170900,55446455,2835,2835,2835,2835,0
20230728,170800,55446455,2835,2835,2835,2835,0
20230728,170700,55446455,2835,2835,2835,2835,0
20230728,170600,55446455,2835,2835,2835,2835,0
20230728,170500,55446455,2835,2835,2835,2835,0
20230728,170400,55446455,2835,2835,2835,2835,0
20230728,170300,55446455,2835,2835,2835,2835,0
20230728,170200,55446455,2835,2835,2835,2835,0
20230728,170100,55446455,2835,2835,2835,2835,0
20230728,170000,55446455,2835,2835,2835,2835,0
20230728,165900,55446455,2835,2835,2835,2835,0
20230728,165800,55446455,2835,2835,2835,2835,0
20230728,165700,55446455,2835,2835,2835,2835,0
20230728,165600,55446455,2835,2835,2835,2835,0
20230728,165500,55446455,2835,2835,2835,2835,0
20230728,165400,55446455,2835,2835,2835,2835,0
20230728,165300,55446455,2835,2835,2835,2835,0
20230728,165200,55446455,2835,2835,2835,2835,0
20230728,165100,55446455,2835,2835,2835,2835,0
20230728,165000,55446455,2835,2835,2835,2835,0
20230728,164900,55446455,2835,2835,2835,2835,0
20230728,164800,55446455,2835,2835,2835,2835,0
20230728,164700,55446455,2835,2835,2835,2835,0
20230728,164600,55446455,2835,2835,2835,2835,0
20230728,164500,55446455,2835,2835,2835,2835,0
20230728,164400,55446455,2835,2835,2835,2835,0
20230728,164300,55446455,2835,2835,2835,2835,0
20230728,164200,55446455,2835,2835,2835,2835,0
20230728,164100,55446455,2835,2835,2835,2835,818
20230728,164000,55446455,2835,2835,2835,2835,0
20230728,163900,55446455,2835,2835,2835,2835,0
20230728,163800,55446455,2835,2835,2835,2835,0
20230728,163700,55446455,2835,2835,2835,2835,0
20230728,163600,55446455,2835,2835,2835,2835,0
20230728,163500,55446455,2835,2835,2835,2835,0
20230728,163400,55446455,2835,2835,2835,2835,0
20230728,163300,55446455,2835,2835,2835,2835,0
20230728,163200,55446455,2835,2835,2835,2835,0
20230728,163100,55446455,2835,2835,2835,2835,0
20230728,163000,55446455,2835,2835,2835,2835,0
20230728,162900,55446455,2835,2835,2835,2835,0
20230728,162800,55446455,2835,2835,2835,2835,0
20230728,162700,55446455,2835,2835,2835,2835,0
20230728,162600,55446455,2835,2835,2835,2835,0
20230728,162500,55446455,2835,2835,2835,2835,0
20230728,162400,55446455,2835,2835,2835,2835,0
20230728,162300,55446455,2835,2835,2835,2835,0
20230728,162200,55446455,2835,2835,2835,2835,0
20230728,162100,55446455,2835,2835,2835,2835,0
20230728,162000,55446455,2835,2835,2835,2835,0
20230728,161900,55446455,2835,2835,2835,2835,0
20230728,161800,55446455,2835,2835,2835,2835,0
20230728,161700,55446455,2835,2835,2835,2835,0
20230728,161600,55446455,2835,2835,2835,2835,0
20230728,161500,55446455,2835,2835,2835,2835,0
20230728,161400,55446455,2835,2835,2835,2835,0
20230728,161300,55446455,2835,2835,2835,2835,0
20230728,161200,55446455,2835,2835,2835,2835,0
20230728,161100,55446455,2835,2835,2835,2835,818
20230728,161000,55446455,2835,2835,2835,2835,0
20230728,160900,55446455,2835,2835,2835,2835,0
20230728,160800,55446455,2835,2835,2835,2835,0
20230728,160700,55446455,2835,2835,2835,2835,0
20230728,160600,55446455,2835,2835,2835,2835,0
20230728,160500,55446455,2835,2835,2835,2835,0
20230728,160400,55446455,2835,2835,2835,2835,0
20230728,160300,55446455,2835,2835,2835,2835,0
20230728,160200,55446455,2835,2835,2835,2835,0
20230728,160100,55446455,2835,2835,2835,2835,0
20230728,160000,55446455,2835,2835,2835,2835,0
20230728,155900,55446455,2835,2835,2835,2835,0
20230728,155800,55446455,2835,2835,2835,2835,0
20230728,155700,55446455,2835,2835,2835,2835,0
20230728,155600,55446455,2835,2835,2835,2835,0
20230728,155500,55446455,2835,2835,2835,2835,0
20230728,155400,55446455,2835,2835,2835,2835,0
20230728,155300,55446455,2835,2835,2835,2835,0
20230728,155200,55446455,2835,2835,2835,2835,0
20230728,155100,55446455,2835,2835,2835,2835,0
20230728,155000,55446455,2835,2835,2835,2835,0
20230728,154900,55446455,2835,2835,2835,2835,0
20230728,154800,55446455,2835,2835,2835,2835,0
20230728,154700,55446455,2835,2835,2835,2835,0
20230728,154600,55446455,2835,2835,2835,2835,0
20230728,154500,55446455,2835,2835,2835,2835,0
20230728,154400,55446455,2835,2835,2835,2835,0
20230728,154300,55446455,2835,2835,2835,2835,0
20230728,154200,55446455,2835,2835,2835,2835,0
20230728,154100,55446455,2835,2835,2835,2835,818
20230728,154000,55446455,2835,2835,2835,2835,0
20230728,153900,55446455,2835,2835,2835,2835,0
20230728,153800,55446455,2835,2835,2835,2835,0
20230728,153700,55446455,2835,2835,2835,2835,0
20230728,153600,55446455,2835,2835,2835,2835,0
20230728,153500,55446455,2835,2835,2835,2835,0
20230728,153400,55446455,2835,2835,2835,2835,0
20230728,153300,55446455,2835,2835,2835,2835,0
20230728,153200,55446455,2835,2835,2835,2835,0
20230728,153100,55446455,2835,2835,2835,2835,0
20230728,153000,55446455,2835,2835,2835,2835,818
20230728,152900,53127425,2835,2835,2835,2835,0
20230728,152800,53127425,2835,2835,2835,2835,0
20230728,152700,53127425,2835,2835,2835,2835,0
20230728,152600,53127425,2835,2835,2835,2835,0
20230728,152500,53127425,2835,2835,2835,2835,0
20230728,152400,53127425,2835,2835,2835,2835,0
20230728,152300,53127425,2835,2835,2835,2835,0
20230728,152200,53127425,2835,2835,2835,2835,0
20230728,152100,53127425,2835,2835,2835,2835,0
20230728,152000,53127425,2835,2835,2835,2835,0
20230728,151900,53127425,2835,2835,2835,2835,1199
20230728,151800,49728260,2835,2835,2835,2835,0
20230728,151700,49728260,2835,2835,2835,2835,1
20230728,151600,49725425,2840,2840,2840,2840,0
20230728,151500,49725425,2840,2840,2840,2840,100
20230728,151400,49441425,2840,2840,2840,2840,0
20230728,151300,49441425,2840,2840,2840,2840,0
20230728,151200,49441425,2840,2840,2840,2840,0
20230728,151100,49441425,2840,2840,2840,2840,0
20230728,151000,49441425,2840,2840,2840,2840,0
20230728,150900,49441425,2840,2840,2840,2840,0
20230728,150800,49441425,2840,2840,2840,2840,0
20230728,150700,49441425,2840,2840,2840,2840,0
20230728,150600,49441425,2840,2840,2840,2840,0
20230728,150500,49441425,2840,2835,2840,2835,6
20230728,150400,49424410,2830,2830,2830,2830,806
20230728,150300,47143430,2830,2830,2830,2830,200
20230728,150200,46577430,2840,2840,2840,2840,0
20230728,150100,46577430,2840,2840,2840,2840,1
20230728,150000,46574590,2830,2830,2830,2830,63
20230728,145900,46396300,2835,2835,2835,2835,0
20230728,145800,46396300,2835,2830,2835,2830,3
20230728,145700,46387805,2830,2835,2835,2830,3
20230728,145600,46379310,2830,2830,2830,2830,300
20230728,145500,45530310,2835,2835,2835,2835,1
20230728,145400,45527475,2830,2830,2830,2830,3
20230728,145300,45518985,2830,2830,2830,2830,6
20230728,145200,45502005,2835,2835,2835,2835,183
20230728,145100,44983200,2840,2840,2840,2840,0
20230728,145000,44983200,2840,2840,2840,2840,0
20230728,144900,44983200,2840,2840,2840,2840,0
20230728,144800,44983200,2840,2840,2840,2840,0
20230728,144700,44983200,2840,2840,2840,2840,0
20230728,144600,44983200,2840,2840,2840,2840,51
20230728,144500,44838360,2840,2840,2840,2840,0
20230728,144400,44838360,2840,2840,2840,2840,0
20230728,144300,44838360,2840,2840,2840,2840,0
20230728,144200,44838360,2840,2840,2840,2840,0
20230728,144100,44838360,2840,2835,2840,2835,120
20230728,144000,44497660,2850,2850,2850,2850,0
20230728,143900,44497660,2850,2850,2850,2850,0
20230728,143800,44497660,2850,2840,2850,2840,200
20230728,143700,43928495,2845,2840,2845,2840,11
20230728,143600,43897250,2825,2825,2825,2825,0
20230728,143500,43897250,2825,2825,2825,2825,0
20230728,143400,43897250,2825,2825,2825,2825,0
20230728,143300,43897250,2825,2825,2825,2825,0
20230728,143200,43897250,2825,2825,2825,2825,0
20230728,143100,43897250,2825,2825,2825,2825,10
20230728,143000,43869000,2835,2835,2835,2835,0
20230728,142900,43869000,2835,2835,2835,2835,0
20230728,142800,43869000,2835,2835,2835,2835,0
20230728,142700,43869000,2835,2835,2835,2835,3
20230728,142600,43860495,2835,2835,2835,2835,3
20230728,142500,43851990,2845,2830,2845,2830,200
20230728,142400,43284685,2830,2830,2830,2830,0
20230728,142300,43284685,2830,2830,2830,2830,0
20230728,142200,43284685,2830,2830,2830,2830,0
20230728,142100,43284685,2830,2830,2830,2830,0
20230728,142000,43284685,2830,2830,2830,2830,0
20230728,141900,43284685,2830,2830,2830,2830,0
20230728,141800,43284685,2830,2830,2830,2830,0
20230728,141700,43284685,2830,2830,2830,2830,0
20230728,141600,43284685,2830,2830,2830,2830,0
20230728,141500,43284685,2830,2830,2830,2830,0
20230728,141400,43284685,2830,2830,2830,2830,70
20230728,141300,43086585,2830,2830,2830,2830,0
20230728,141200,43086585,2830,2830,2830,2830,0
20230728,141100,43086585,2830,2830,2830,2830,0
20230728,141000,43086585,2830,2830,2830,2830,374
20230728,140900,42028165,2830,2830,2830,2830,0
20230728,140800,42028165,2830,2830,2830,2830,88
20230728,140700,41779125,2840,2835,2840,2835,200
20230728,140600,41211220,2840,2840,2840,2840,0
20230728,140500,41211220,2840,2830,2840,2830,226
20230728,140400,40570295,2830,2830,2830,2830,99
20230728,140300,40290125,2830,2830,2830,2830,37
20230728,140200,40185415,2830,2825,2830,2825,511
20230728,140100,38739295,2815,2815,2815,2815,0
20230728,140000,38739295,2815,2820,2820,2815,299
20230728,135900,37897195,2820,2820,2820,2820,46
20230728,135800,37767475,2825,2825,2825,2825,0
20230728,135700,37767475,2825,2825,2825,2825,0
20230728,135600,37767475,2825,2825,2825,2825,2
20230728,135500,37761825,2830,2830,2830,2830,0
20230728,135400,37761825,2830,2830,2830,2830,0
20230728,135300,37761825,2830,2830,2830,2830,0
20230728,135200,37761825,2830,2830,2830,2830,0
20230728,135100,37761825,2830,2825,2830,2825,40
20230728,135000,37648655,2830,2830,2830,2830,0
20230728,134900,37648655,2830,2830,2830,2830,0
20230728,134800,37648655,2830,2830,2830,2830,0
20230728,134700,37648655,2830,2830,2830,2830,0
20230728,134600,37648655,2830,2830,2830,2830,0
20230728,134500,37648655,2830,2830,2830,2830,11
20230728,134400,37617525,2830,2830,2830,2830,10
20230728,134300,37589225,2830,2830,2830,2830,20
20230728,134200,37532625,2830,2830,2830,2830,0
20230728,134100,37532625,2830,2830,2830,2830,0
20230728,134000,37532625,2830,2830,2830,2830,0
20230728,133900,37532625,2830,2830,2830,2830,0
20230728,133800,37532625,2830,2830,2830,2830,0
20230728,133700,37532625,2830,2830,2830,2830,50
20230728,133600,37391125,2830,2825,2830,2825,200
20230728,133500,36825680,2825,2825,2825,2825,0
20230728,133400,36825680,2825,2825,2825,2825,0
20230728,133300,36825680,2825,2825,2825,2825,0
20230728,133200,36825680,2825,2825,2825,2825,0
20230728,133100,36825680,2825,2825,2825,2825,0
20230728,133000,36825680,2825,2825,2825,2825,0
20230728,132900,36825680,2825,2825,2825,2825,1
20230728,132800,36822855,2820,2820,2820,2820,0
20230728,132700,36822855,2820,2820,2820,2820,0
20230728,132600,36822855,2820,2820,2820,2820,0
20230728,132500,36822855,2820,2820,2820,2820,0
20230728,132400,36822855,2820,2820,2820,2820,0
20230728,132300,36822855,2820,2820,2820,2820,0
20230728,132200,36822855,2820,2820,2820,2820,30
20230728,132100,36738255,2820,2820,2820,2820,210
20230728,132000,36146055,2815,2815,2815,2815,0
20230728,131900,36146055,2815,2815,2815,2815,5
20230728,131800,36131980,2815,2815,2815,2815,0
20230728,131700,36131980,2815,2815,2815,2815,0
20230728,131600,36131980,2815,2815,2815,2815,0
20230728,131500,36131980,2815,2815,2815,2815,0
20230728,131400,36131980,2815,2815,2815,2815,0
20230728,131300,36131980,2815,2815,2815,2815,31
20230728,131200,36044715,2820,2820,2820,2820,0
20230728,131100,36044715,2820,2815,2820,2815,454
20230728,131000,34764450,2815,2815,2815,2815,100
20230728,130900,34482950,2820,2820,2820,2820,0
20230728,130800,34482950,2820,2820,2820,2820,0
20230728,130700,34482950,2820,2820,2820,2820,0
20230728,130600,34482950,2820,2820,2820,2820,0
20230728,130500,34482950,2820,2820,2820,2820,0
20230728,130400,34482950,2820,2820,2820,2820,1
20230728,130300,34480130,2815,2815,2815,2815,0
20230728,130200,34480130,2815,2815,2815,2815,0
20230728,130100,34480130,2815,2815,2815,2815,2
20230728,130000,34474500,2815,2815,2815,2815,0
20230728,125900,34474500,2815,2815,2815,2815,0
20230728,125800,34474500,2815,2815,2815,2815,0
20230728,125700,34474500,2815,2815,2815,2815,2
20230728,125600,34468870,2815,2815,2815,2815,0
20230728,125500,34468870,2815,2815,2815,2815,0
20230728,125400,34468870,2815,2815,2815,2815,0
20230728,125300,34468870,2815,2815,2815,2815,0
20230728,125200,34468870,2815,2815,2815,2815,0
20230728,125100,34468870,2815,2815,2815,2815,4
20230728,125000,34457610,2820,2820,2820,2820,0
20230728,124900,34457610,2820,2820,2820,2820,0
20230728,124800,34457610,2820,2820,2820,2820,0
20230728,124700,34457610,2820,2820,2820,2820,0
20230728,124600,34457610,2820,2820,2820,2820,0
20230728,124500,34457610,2820,2820,2820,2820,291
20230728,124400,33636990,2825,2825,2825,2825,0
20230728,124300,33636990,2825,2825,2825,2825,0
20230728,124200,33636990,2825,2825,2825,2825,0
20230728,124100,33636990,2825,2820,2825,2820,2
20230728,124000,33631345,2825,2825,2825,2825,0
20230728,123900,33631345,2825,2825,2825,2825,0
20230728,123800,33631345,2825,2825,2825,2825,0
20230728,123700,33631345,2825,2820,2825,2820,1001
20230728,123600,30806990,2815,2815,2815,2815,0
20230728,123500,30806990,2815,2815,2815,2815,15
20230728,123400,30764765,2815,2815,2815,2815,0
20230728,123300,30764765,2815,2815,2815,2815,16
20230728,123200,30719725,2815,2815,2815,2815,0
20230728,123100,30719725,2815,2815,2815,2815,0
20230728,123000,30719725,2815,2815,2815,2815,0
20230728,122900,30719725,2815,2815,2815,2815,0
20230728,122800,30719725,2815,2815,2815,2815,1
20230728,122700,30716910,2815,2815,2815,2815,0
20230728,122600,30716910,2815,2815,2815,2815,0
20230728,122500,30716910,2815,2815,2815,2815,20
20230728,122400,30660610,2815,2815,2815,2815,0
20230728,122300,30660610,2815,2815,2815,2815,0
20230728,122200,30660610,2815,2815,2815,2815,0
20230728,122100,30660610,2815,2815,2815,2815,105
20230728,122000,30365035,2815,2815,2815,2815,0
20230728,121900,30365035,2815,2815,2815,2815,175
20230728,121800,29872410,2815,2815,2815,2815,1
20230728,121700,29869595,2800,2800,2800,2800,0
20230728,121600,29869595,2800,2800,2800,2800,174
20230728,121500,29382395,2815,2815,2815,2815,0
20230728,121400,29382395,2815,2810,2815,2795,476
20230728,121300,28049655,2810,2810,2810,2810,299
20230728,121200,27209465,2810,2810,2810,2810,0
20230728,121100,27209465,2810,2810,2810,2810,1
20230728,121000,27206655,2810,2810,2810,2810,200
20230728,120900,26644655,2810,2810,2810,2810,2
20230728,120800,26639035,2810,2810,2810,2810,80
20230728,120700,26414235,2810,2810,2810,2810,150
20230728,120600,25992735,2810,2810,2810,2810,0
20230728,120500,25992735,2810,2810,2810,2810,0
20230728,120400,25992735,2810,2810,2810,2810,0
20230728,120300,25992735,2810,2810,2810,2810,0
20230728,120200,25992735,2810,2810,2810,2810,0
20230728,120100,25992735,2810,2810,2810,2810,0
20230728,120000,25992735,2810,2810,2810,2810,0
20230728,115900,25992735,2810,2810,2810,2810,35
20230728,115800,25894385,2815,2815,2815,2815,0
20230728,115700,25894385,2815,2815,2815,2815,2
20230728,115600,25888755,2810,2810,2810,2810,0
20230728,115500,25888755,2810,2810,2810,2810,0
20230728,115400,25888755,2810,2810,2810,2810,0
20230728,115300,25888755,2810,2810,2810,2810,0
20230728,115200,25888755,2810,2810,2810,2810,7
20230728,115100,25869085,2810,2810,2815,2810,11
20230728,115000,25838135,2810,2810,2810,2810,0
20230728,114900,25838135,2810,2810,2810,2810,0
20230728,114800,25838135,2810,2810,2810,2810,0
20230728,114700,25838135,2810,2815,2815,2810,190
20230728,114600,25304035,2810,2810,2810,2810,0
20230728,114500,25304035,2810,2810,2810,2810,0
20230728,114400,25304035,2810,2810,2810,2810,0
20230728,114300,25304035,2810,2810,2810,2810,116
20230728,114200,24978075,2815,2815,2815,2815,0
20230728,114100,24978075,2815,2815,2815,2815,211
20230728,114000,24384110,2815,2815,2815,2815,100
20230728,113900,24102610,2810,2810,2810,2810,103
20230728,113800,23813180,2810,2810,2810,2810,10
20230728,113700,23785080,2810,2810,2810,2810,0
20230728,113600,23785080,2810,2810,2810,2810,810
20230728,113500,21508980,2810,2810,2810,2810,20
20230728,113400,21452780,2810,2810,2810,2810,1
20230728,113300,21449970,2805,2800,2805,2800,898
20230728,113200,18934365,2800,2800,2800,2800,0
20230728,113100,18934365,2800,2800,2800,2800,0
20230728,113000,18934365,2800,2800,2800,2800,0
20230728,112900,18934365,2800,2800,2800,2800,0
20230728,112800,18934365,2800,2800,2800,2800,1
20230728,112700,18931565,2795,2795,2795,2795,0
20230728,112600,18931565,2795,2795,2795,2795,0
20230728,112500,18931565,2795,2795,2795,2795,0
20230728,112400,18931565,2795,2795,2795,2795,0
20230728,112300,18931565,2795,2795,2795,2795,0
20230728,112200,18931565,2795,2795,2795,2795,0
20230728,112100,18931565,2795,2795,2795,2795,0
20230728,112000,18931565,2795,2795,2795,2795,0
20230728,111900,18931565,2795,2795,2795,2795,0
20230728,111800,18931565,2795,2795,2795,2795,0
20230728,111700,18931565,2795,2795,2795,2795,0
20230728,111600,18931565,2795,2795,2795,2795,0
20230728,111500,18931565,2795,2795,2795,2795,0
20230728,111400,18931565,2795,2795,2795,2795,0
20230728,111300,18931565,2795,2795,2795,2795,0
20230728,111200,18931565,2795,2795,2795,2795,10
20230728,111100,18903615,2795,2795,2795,2795,0
20230728,111000,18903615,2795,2795,2795,2795,21
20230728,110900,18844920,2795,2795,2795,2795,5
20230728,110800,18830945,2795,2795,2795,2795,0
20230728,110700,18830945,2795,2795,2795,2795,0
20230728,110600,18830945,2795,2795,2795,2795,1
20230728,110500,18828150,2795,2795,2795,2795,0
20230728,110400,18828150,2795,2795,2795,2795,0
20230728,110300,18828150,2795,2795,2795,2795,0
20230728,110200,18828150,2795,2795,2795,2795,1
20230728,110100,18825355,2800,2800,2800,2800,0
20230728,110000,18825355,2800,2800,2800,2800,0
20230728,105900,18825355,2800,2800,2800,2800,0
20230728,105800,18825355,2800,2800,2800,2800,0
20230728,105700,18825355,2800,2800,2800,2800,4
20230728,105600,18814155,2800,2800,2800,2800,0
20230728,105500,18814155,2800,2800,2800,2800,0
20230728,105400,18814155,2800,2800,2800,2800,0
20230728,105300,18814155,2800,2800,2800,2800,3
20230728,105200,18805755,2795,2795,2795,2795,0
20230728,105100,18805755,2795,2795,2795,2795,1
20230728,105000,18802960,2795,2795,2795,2795,0
20230728,104900,18802960,2795,2795,2795,2795,40
20230728,104800,18691160,2795,2795,2795,2795,0
20230728,104700,18691160,2795,2795,2795,2795,8
20230728,104600,18668800,2800,2800,2800,2800,0
20230728,104500,18668800,2800,2800,2800,2800,10
20230728,104400,18640800,2800,2800,2800,2800,100
20230728,104300,18360800,2800,2800,2800,2800,66
20230728,104200,18176000,2800,2800,2800,2800,0
20230728,104100,18176000,2800,2800,2800,2800,0
20230728,104000,18176000,2800,2800,2800,2800,60
20230728,103900,18008000,2785,2785,2785,2785,0
20230728,103800,18008000,2785,2785,2785,2785,0
20230728,103700,18008000,2785,2785,2785,2785,89
20230728,103600,17760135,2785,2790,2790,2780,109
20230728,103500,17456350,2800,2800,2800,2800,0
20230728,103400,17456350,2800,2800,2800,2800,0
20230728,103300,17456350,2800,2800,2800,2800,0
20230728,103200,17456350,2800,2800,2800,2800,0
20230728,103100,17456350,2800,2785,2800,2785,115
20230728,103000,17134380,2795,2790,2795,2760,459
20230728,102900,15861410,2795,2795,2795,2795,0
20230728,102800,15861410,2795,2795,2795,2795,0
20230728,102700,15861410,2795,2795,2795,2795,0
20230728,102600,15861410,2795,2795,2795,2795,0
20230728,102500,15861410,2795,2795,2795,2795,0
20230728,102400,15861410,2795,2795,2795,2795,74
20230728,102300,15654580,2795,2795,2795,2795,0
20230728,102200,15654580,2795,2795,2795,2795,0
20230728,102100,15654580,2795,2795,2795,2795,0
20230728,102000,15654580,2795,2795,2795,2795,0
20230728,101900,15654580,2795,2800,2800,2795,379
20230728,101800,14595235,2795,2795,2795,2795,0
20230728,101700,14595235,2795,2795,2795,2795,4
20230728,101600,14584055,2800,2800,2800,2800,0
20230728,101500,14584055,2800,2800,2800,2800,0
20230728,101400,14584055,2800,2800,2800,2800,50
20230728,101300,14444055,2800,2800,2800,2800,0
20230728,101200,14444055,2800,2800,2800,2800,0
20230728,101100,14444055,2800,2800,2800,2800,0
20230728,101000,14444055,2800,2800,2800,2800,0
20230728,100900,14444055,2800,2800,2800,2800,0
20230728,100800,14444055,2800,2795,2800,2795,2
20230728,100700,14438460,2800,2800,2800,2800,0
20230728,100600,14438460,2800,2800,2800,2800,0
20230728,100500,14438460,2800,2800,2800,2800,0
20230728,100400,14438460,2800,2795,2800,2795,373
20230728,100300,13394225,2800,2800,2800,2800,0
20230728,100200,13394225,2800,2800,2800,2800,0
20230728,100100,13394225,2800,2800,2800,2800,0
20230728,100000,13394225,2800,2800,2800,2800,0
20230728,095900,13394225,2800,2800,2800,2800,0
20230728,095800,13394225,2800,2800,2800,2800,0
20230728,095700,13394225,2800,2800,2800,2800,0
20230728,095600,13394225,2800,2795,2800,2795,50
20230728,095500,13254430,2800,2800,2800,2800,0
20230728,095400,13254430,2800,2785,2800,2785,179
20230728,095300,12754785,2785,2785,2785,2785,0
20230728,095200,12754785,2785,2785,2785,2785,1
20230728,095100,12752000,2780,2780,2780,2780,0
20230728,095000,12752000,2780,2780,2780,2780,41
20230728,094900,12638020,2785,2785,2785,2785,0
20230728,094800,12638020,2785,2785,2785,2785,0
20230728,094700,12638020,2785,2785,2785,2785,0
20230728,094600,12638020,2785,2780,2785,2780,41
20230728,094500,12524010,2785,2785,2785,2785,18
20230728,094400,12473880,2785,2785,2785,2785,19
20230728,094300,12420965,2790,2790,2790,2790,0
20230728,094200,12420965,2790,2785,2790,2785,392
20230728,094100,11329240,2800,2800,2800,2800,0
20230728,094000,11329240,2800,2800,2800,2800,0
20230728,093900,11329240,2800,2800,2800,2800,0
20230728,093800,11329240,2800,2800,2800,2785,42
20230728,093700,11211935,2805,2805,2805,2805,1
20230728,093600,11209130,2795,2805,2805,2795,1105
20230728,093500,8119590,2810,2810,2810,2810,0
20230728,093400,8119590,2810,2810,2810,2810,0
20230728,093300,8119590,2810,2810,2810,2810,2
20230728,093200,8113970,2810,2800,2810,2800,2
20230728,093100,8108360,2810,2810,2810,2810,0
20230728,093000,8108360,2810,2810,2810,2810,0
20230728,092900,8108360,2810,2810,2810,2810,87
20230728,092800,7863890,2815,2815,2815,2815,0
20230728,092700,7863890,2815,2815,2815,2815,49
20230728,092600,7725955,2820,2815,2820,2815,351
20230728,092500,6736140,2820,2820,2820,2820,0
20230728,092400,6736140,2820,2820,2820,2820,10
20230728,092300,6707940,2815,2815,2815,2815,56
20230728,092200,6550300,2810,2810,2810,2810,63
20230728,092100,6373270,2810,2810,2810,2810,1
20230728,092000,6370460,2795,2795,2795,2795,0
20230728,091900,6370460,2795,2795,2795,2795,100
20230728,091800,6090960,2795,2795,2795,2795,0
20230728,091700,6090960,2795,2805,2805,2795,180
20230728,091600,5587305,2805,2805,2805,2805,0
20230728,091500,5587305,2805,2805,2805,2805,0
20230728,091400,5587305,2805,2805,2805,2805,20
20230728,091300,5531205,2805,2805,2805,2805,1
20230728,091200,5528400,2805,2810,2810,2805,22
20230728,091100,5466645,2805,2805,2805,2805,4
20230728,091000,5455425,2795,2805,2810,2795,165
20230728,090900,4992535,2805,2800,2805,2800,33
20230728,090800,4899975,2805,2805,2805,2805,5
20230728,090700,4885950,2805,2805,2810,2805,14
20230728,090600,4846640,2800,2785,2800,2785,53
20230728,090500,4698295,2785,2785,2785,2785,0
20230728,090400,4698295,2785,2785,2785,2785,23
20230728,090300,4634240,2785,2785,2785,2785,10
20230728,090200,4606390,2785,2785,2785,2785,0
20230728,090100,4606390,2785,2785,2785,2785,100
20230728,090000,4327890,2785,2785,2785,2785,1554