KissMeData/067290/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193000,594508880,2940,2940,2940,2940,1878
20230728,192900,594508880,2940,2940,2940,2940,0
20230728,192800,594508880,2940,2940,2940,2940,0
20230728,192700,594508880,2940,2940,2940,2940,0
20230728,192600,594508880,2940,2940,2940,2940,0
20230728,192500,594508880,2940,2940,2940,2940,0
20230728,192400,594508880,2940,2940,2940,2940,0
20230728,192300,594508880,2940,2940,2940,2940,0
20230728,192200,594508880,2940,2940,2940,2940,0
20230728,192100,594508880,2940,2940,2940,2940,0
20230728,192000,594508880,2940,2940,2940,2940,0
20230728,191900,594508880,2940,2940,2940,2940,0
20230728,191800,594508880,2940,2940,2940,2940,0
20230728,191700,594508880,2940,2940,2940,2940,0
20230728,191600,594508880,2940,2940,2940,2940,0
20230728,191500,594508880,2940,2940,2940,2940,0
20230728,191400,594508880,2940,2940,2940,2940,0
20230728,191300,594508880,2940,2940,2940,2940,0
20230728,191200,594508880,2940,2940,2940,2940,0
20230728,191100,594508880,2940,2940,2940,2940,0
20230728,191000,594508880,2940,2940,2940,2940,0
20230728,190900,594508880,2940,2940,2940,2940,0
20230728,190800,594508880,2940,2940,2940,2940,0
20230728,190700,594508880,2940,2940,2940,2940,0
20230728,190600,594508880,2940,2940,2940,2940,0
20230728,190500,594508880,2940,2940,2940,2940,0
20230728,190400,594508880,2940,2940,2940,2940,0
20230728,190300,594508880,2940,2940,2940,2940,0
20230728,190200,594508880,2940,2940,2940,2940,0
20230728,190100,594508880,2940,2940,2940,2940,0
20230728,190000,594508880,2940,2940,2940,2940,1878
20230728,185900,594508880,2940,2940,2940,2940,0
20230728,185800,594508880,2940,2940,2940,2940,0
20230728,185700,594508880,2940,2940,2940,2940,0
20230728,185600,594508880,2940,2940,2940,2940,0
20230728,185500,594508880,2940,2940,2940,2940,0
20230728,185400,594508880,2940,2940,2940,2940,0
20230728,185300,594508880,2940,2940,2940,2940,0
20230728,185200,594508880,2940,2940,2940,2940,0
20230728,185100,594508880,2940,2940,2940,2940,0
20230728,185000,594508880,2940,2940,2940,2940,0
20230728,184900,594508880,2940,2940,2940,2940,0
20230728,184800,594508880,2940,2940,2940,2940,0
20230728,184700,594508880,2940,2940,2940,2940,0
20230728,184600,594508880,2940,2940,2940,2940,0
20230728,184500,594508880,2940,2940,2940,2940,0
20230728,184400,594508880,2940,2940,2940,2940,0
20230728,184300,594508880,2940,2940,2940,2940,0
20230728,184200,594508880,2940,2940,2940,2940,0
20230728,184100,594508880,2940,2940,2940,2940,0
20230728,184000,594508880,2940,2940,2940,2940,0
20230728,183900,594508880,2940,2940,2940,2940,0
20230728,183800,594508880,2940,2940,2940,2940,0
20230728,183700,594508880,2940,2940,2940,2940,0
20230728,183600,594508880,2940,2940,2940,2940,0
20230728,183500,594508880,2940,2940,2940,2940,0
20230728,183400,594508880,2940,2940,2940,2940,0
20230728,183300,594508880,2940,2940,2940,2940,0
20230728,183200,594508880,2940,2940,2940,2940,0
20230728,183100,594508880,2940,2940,2940,2940,0
20230728,183000,594508880,2940,2940,2940,2940,1878
20230728,182900,594508880,2940,2940,2940,2940,0
20230728,182800,594508880,2940,2940,2940,2940,0
20230728,182700,594508880,2940,2940,2940,2940,0
20230728,182600,594508880,2940,2940,2940,2940,0
20230728,182500,594508880,2940,2940,2940,2940,0
20230728,182400,594508880,2940,2940,2940,2940,0
20230728,182300,594508880,2940,2940,2940,2940,0
20230728,182200,594508880,2940,2940,2940,2940,0
20230728,182100,594508880,2940,2940,2940,2940,0
20230728,182000,594508880,2940,2940,2940,2940,0
20230728,181900,594508880,2940,2940,2940,2940,0
20230728,181800,594508880,2940,2940,2940,2940,0
20230728,181700,594508880,2940,2940,2940,2940,0
20230728,181600,594508880,2940,2940,2940,2940,0
20230728,181500,594508880,2940,2940,2940,2940,0
20230728,181400,594508880,2940,2940,2940,2940,0
20230728,181300,594508880,2940,2940,2940,2940,0
20230728,181200,594508880,2940,2940,2940,2940,0
20230728,181100,594508880,2940,2940,2940,2940,0
20230728,181000,594508880,2940,2940,2940,2940,0
20230728,180900,594508880,2940,2940,2940,2940,0
20230728,180800,594508880,2940,2940,2940,2940,0
20230728,180700,594508880,2940,2940,2940,2940,0
20230728,180600,594508880,2940,2940,2940,2940,0
20230728,180500,594508880,2940,2940,2940,2940,0
20230728,180400,594508880,2940,2940,2940,2940,0
20230728,180300,594508880,2940,2940,2940,2940,0
20230728,180200,594508880,2940,2940,2940,2940,0
20230728,180100,594508880,2940,2940,2940,2940,0
20230728,180000,594508880,2940,2940,2940,2940,1878
20230728,175900,594508880,2940,2940,2940,2940,0
20230728,175800,594508880,2940,2940,2940,2940,0
20230728,175700,594508880,2940,2940,2940,2940,0
20230728,175600,594508880,2940,2940,2940,2940,0
20230728,175500,594508880,2940,2940,2940,2940,0
20230728,175400,594508880,2940,2940,2940,2940,0
20230728,175300,594508880,2940,2940,2940,2940,0
20230728,175200,594508880,2940,2940,2940,2940,0
20230728,175100,594508880,2940,2940,2940,2940,0
20230728,175000,594508880,2940,2940,2940,2940,0
20230728,174900,594508880,2940,2940,2940,2940,0
20230728,174800,594508880,2940,2940,2940,2940,0
20230728,174700,594508880,2940,2940,2940,2940,0
20230728,174600,594508880,2940,2940,2940,2940,0
20230728,174500,594508880,2940,2940,2940,2940,0
20230728,174400,594508880,2940,2940,2940,2940,0
20230728,174300,594508880,2940,2940,2940,2940,0
20230728,174200,594508880,2940,2940,2940,2940,0
20230728,174100,594508880,2940,2940,2940,2940,0
20230728,174000,594508880,2940,2940,2940,2940,0
20230728,173900,594508880,2940,2940,2940,2940,0
20230728,173800,594508880,2940,2940,2940,2940,0
20230728,173700,594508880,2940,2940,2940,2940,0
20230728,173600,594508880,2940,2940,2940,2940,0
20230728,173500,594508880,2940,2940,2940,2940,0
20230728,173400,594508880,2940,2940,2940,2940,0
20230728,173300,594508880,2940,2940,2940,2940,0
20230728,173200,594508880,2940,2940,2940,2940,0
20230728,173100,594508880,2940,2940,2940,2940,0
20230728,173000,594508880,2940,2940,2940,2940,1878
20230728,172900,594508880,2940,2940,2940,2940,0
20230728,172800,594508880,2940,2940,2940,2940,0
20230728,172700,594508880,2940,2940,2940,2940,0
20230728,172600,594508880,2940,2940,2940,2940,0
20230728,172500,594508880,2940,2940,2940,2940,0
20230728,172400,594508880,2940,2940,2940,2940,0
20230728,172300,594508880,2940,2940,2940,2940,0
20230728,172200,594508880,2940,2940,2940,2940,0
20230728,172100,594508880,2940,2940,2940,2940,0
20230728,172000,594508880,2940,2940,2940,2940,0
20230728,171900,594508880,2940,2940,2940,2940,0
20230728,171800,594508880,2940,2940,2940,2940,0
20230728,171700,594508880,2940,2940,2940,2940,0
20230728,171600,594508880,2940,2940,2940,2940,0
20230728,171500,594508880,2940,2940,2940,2940,0
20230728,171400,594508880,2940,2940,2940,2940,0
20230728,171300,594508880,2940,2940,2940,2940,0
20230728,171200,594508880,2940,2940,2940,2940,0
20230728,171100,594508880,2940,2940,2940,2940,0
20230728,171000,594508880,2940,2940,2940,2940,0
20230728,170900,594508880,2940,2940,2940,2940,0
20230728,170800,594508880,2940,2940,2940,2940,0
20230728,170700,594508880,2940,2940,2940,2940,0
20230728,170600,594508880,2940,2940,2940,2940,0
20230728,170500,594508880,2940,2940,2940,2940,0
20230728,170400,594508880,2940,2940,2940,2940,0
20230728,170300,594508880,2940,2940,2940,2940,0
20230728,170200,594508880,2940,2940,2940,2940,0
20230728,170100,594508880,2940,2940,2940,2940,0
20230728,170000,594508880,2940,2940,2940,2940,1878
20230728,165900,594508880,2940,2940,2940,2940,0
20230728,165800,594508880,2940,2940,2940,2940,0
20230728,165700,594508880,2940,2940,2940,2940,0
20230728,165600,594508880,2940,2940,2940,2940,0
20230728,165500,594508880,2940,2940,2940,2940,0
20230728,165400,594508880,2940,2940,2940,2940,0
20230728,165300,594508880,2940,2940,2940,2940,0
20230728,165200,594508880,2940,2940,2940,2940,0
20230728,165100,594508880,2940,2940,2940,2940,0
20230728,165000,594508880,2940,2940,2940,2940,0
20230728,164900,594508880,2940,2940,2940,2940,0
20230728,164800,594508880,2940,2940,2940,2940,0
20230728,164700,594508880,2940,2940,2940,2940,0
20230728,164600,594508880,2940,2940,2940,2940,0
20230728,164500,594508880,2940,2940,2940,2940,0
20230728,164400,594508880,2940,2940,2940,2940,0
20230728,164300,594508880,2940,2940,2940,2940,0
20230728,164200,594508880,2940,2940,2940,2940,0
20230728,164100,594508880,2940,2940,2940,2940,0
20230728,164000,594508880,2940,2940,2940,2940,0
20230728,163900,594508880,2940,2940,2940,2940,0
20230728,163800,594508880,2940,2940,2940,2940,0
20230728,163700,594508880,2940,2940,2940,2940,0
20230728,163600,594508880,2940,2940,2940,2940,0
20230728,163500,594508880,2940,2940,2940,2940,0
20230728,163400,594508880,2940,2940,2940,2940,0
20230728,163300,594508880,2940,2940,2940,2940,0
20230728,163200,594508880,2940,2940,2940,2940,0
20230728,163100,594508880,2940,2940,2940,2940,0
20230728,163000,594508880,2940,2940,2940,2940,1878
20230728,162900,594508880,2940,2940,2940,2940,0
20230728,162800,594508880,2940,2940,2940,2940,0
20230728,162700,594508880,2940,2940,2940,2940,0
20230728,162600,594508880,2940,2940,2940,2940,0
20230728,162500,594508880,2940,2940,2940,2940,0
20230728,162400,594508880,2940,2940,2940,2940,0
20230728,162300,594508880,2940,2940,2940,2940,0
20230728,162200,594508880,2940,2940,2940,2940,0
20230728,162100,594508880,2940,2940,2940,2940,0
20230728,162000,594508880,2940,2940,2940,2940,0
20230728,161900,594508880,2940,2940,2940,2940,0
20230728,161800,594508880,2940,2940,2940,2940,0
20230728,161700,594508880,2940,2940,2940,2940,0
20230728,161600,594508880,2940,2940,2940,2940,0
20230728,161500,594508880,2940,2940,2940,2940,0
20230728,161400,594508880,2940,2940,2940,2940,0
20230728,161300,594508880,2940,2940,2940,2940,0
20230728,161200,594508880,2940,2940,2940,2940,0
20230728,161100,594508880,2940,2940,2940,2940,0
20230728,161000,594508880,2940,2940,2940,2940,0
20230728,160900,594508880,2940,2940,2940,2940,0
20230728,160800,594508880,2940,2940,2940,2940,0
20230728,160700,594508880,2940,2940,2940,2940,0
20230728,160600,594508880,2940,2940,2940,2940,0
20230728,160500,594508880,2940,2940,2940,2940,0
20230728,160400,594508880,2940,2940,2940,2940,0
20230728,160300,594508880,2940,2940,2940,2940,0
20230728,160200,594508880,2940,2940,2940,2940,0
20230728,160100,594508880,2940,2940,2940,2940,0
20230728,160000,594508880,2940,2940,2940,2940,1878
20230728,155900,594508880,2940,2940,2940,2940,0
20230728,155800,594508880,2940,2940,2940,2940,0
20230728,155700,594508880,2940,2940,2940,2940,0
20230728,155600,594508880,2940,2940,2940,2940,0
20230728,155500,594508880,2940,2940,2940,2940,0
20230728,155400,594508880,2940,2940,2940,2940,0
20230728,155300,594508880,2940,2940,2940,2940,0
20230728,155200,594508880,2940,2940,2940,2940,0
20230728,155100,594508880,2940,2940,2940,2940,0
20230728,155000,594508880,2940,2940,2940,2940,0
20230728,154900,594508880,2940,2940,2940,2940,0
20230728,154800,594508880,2940,2940,2940,2940,0
20230728,154700,594508880,2940,2940,2940,2940,0
20230728,154600,594508880,2940,2940,2940,2940,0
20230728,154500,594508880,2940,2940,2940,2940,0
20230728,154400,594508880,2940,2940,2940,2940,0
20230728,154300,594508880,2940,2940,2940,2940,0
20230728,154200,594508880,2940,2940,2940,2940,0
20230728,154100,594508880,2940,2940,2940,2940,0
20230728,154000,594508880,2940,2940,2940,2940,0
20230728,153900,594508880,2940,2940,2940,2940,0
20230728,153800,594508880,2940,2940,2940,2940,0
20230728,153700,594508880,2940,2940,2940,2940,0
20230728,153600,594508880,2940,2940,2940,2940,0
20230728,153500,594508880,2940,2940,2940,2940,0
20230728,153400,594508880,2940,2940,2940,2940,0
20230728,153300,594508880,2940,2940,2940,2940,0
20230728,153200,594508880,2940,2940,2940,2940,0
20230728,153100,594508880,2940,2940,2940,2940,0
20230728,153000,594508880,2940,2940,2940,2940,3756
20230728,152900,588987560,2935,2935,2935,2935,0
20230728,152800,588987560,2935,2935,2935,2935,0
20230728,152700,588987560,2935,2935,2935,2935,0
20230728,152600,588987560,2935,2935,2935,2935,0
20230728,152500,588987560,2935,2935,2935,2935,0
20230728,152400,588987560,2935,2935,2935,2935,0
20230728,152300,588987560,2935,2935,2935,2935,0
20230728,152200,588987560,2935,2935,2935,2935,0
20230728,152100,588987560,2935,2935,2935,2935,0
20230728,152000,588987560,2935,2935,2935,2935,0
20230728,151900,588987560,2935,2935,2935,2935,3
20230728,151800,588978755,2935,2930,2935,2900,6271
20230728,151700,570670265,2930,2930,2930,2930,2
20230728,151600,570664405,2935,2935,2935,2935,0
20230728,151500,570664405,2935,2935,2935,2935,1
20230728,151400,570661470,2935,2935,2935,2935,0
20230728,151300,570661470,2935,2935,2935,2935,1242
20230728,151200,567016200,2935,2930,2935,2930,4
20230728,151100,567004475,2935,2925,2935,2920,1269
20230728,151000,563294480,2925,2930,2935,2925,183
20230728,150900,562758795,2925,2920,2935,2920,32
20230728,150800,562665150,2920,2935,2935,2920,411
20230728,150700,561462370,2920,2920,2920,2920,0
20230728,150600,561462370,2920,2930,2930,2920,56
20230728,150500,561298840,2930,2940,2940,2930,51
20230728,150400,561149400,2920,2940,2945,2920,98
20230728,150300,560862675,2945,2945,2945,2945,0
20230728,150200,560862675,2945,2930,2950,2925,779
20230728,150100,558579040,2935,2935,2935,2935,26
20230728,150000,558502730,2935,2935,2935,2930,325
20230728,145900,557548980,2935,2935,2935,2935,378
20230728,145800,556439550,2930,2930,2930,2930,468
20230728,145700,555068310,2930,2935,2935,2930,28
20230728,145600,554986170,2940,2955,2955,2940,173
20230728,145500,554476680,2950,2950,2950,2950,0
20230728,145400,554476680,2950,2950,2950,2950,1
20230728,145300,554473730,2955,2945,2955,2945,2
20230728,145200,554467830,2955,2950,2955,2950,2
20230728,145100,554461925,2955,2950,2955,2950,431
20230728,145000,553189075,2945,2945,2945,2945,1
20230728,144900,553186130,2955,2940,2955,2940,3500
20230728,144800,542868815,2940,2940,2940,2940,0
20230728,144700,542868815,2940,2935,2940,2935,1369
20230728,144600,538846455,2940,2940,2940,2940,2000
20230728,144500,532966455,2940,2930,2940,2930,2189
20230728,144400,526536800,2930,2930,2930,2930,0
20230728,144300,526536800,2930,2930,2930,2930,0
20230728,144200,526536800,2930,2930,2930,2930,0
20230728,144100,526536800,2930,2930,2930,2930,0
20230728,144000,526536800,2930,2930,2930,2930,0
20230728,143900,526536800,2930,2925,2930,2925,407
20230728,143800,525344295,2930,2930,2930,2930,0
20230728,143700,525344295,2930,2930,2930,2930,21
20230728,143600,525282765,2930,2935,2935,2930,2284
20230728,143500,518584690,2940,2935,2940,2930,4
20230728,143400,518572950,2940,2935,2940,2935,518
20230728,143300,517052520,2930,2930,2930,2930,0
20230728,143200,517052520,2930,2930,2930,2930,121
20230728,143100,516697990,2935,2935,2935,2935,500
20230728,143000,515230490,2935,2930,2935,2930,8
20230728,142900,515207045,2935,2930,2935,2930,109
20230728,142800,514887670,2935,2935,2935,2935,81
20230728,142700,514649935,2935,2940,2940,2935,182
20230728,142600,514115750,2925,2935,2935,2925,3
20230728,142500,514106960,2940,2940,2940,2940,0
20230728,142400,514106960,2940,2925,2940,2925,507
20230728,142300,512623880,2935,2935,2935,2935,1478
20230728,142200,508285950,2935,2935,2935,2935,0
20230728,142100,508285950,2935,2935,2935,2935,9
20230728,142000,508259535,2930,2930,2930,2930,41
20230728,141900,508139405,2920,2920,2920,2920,0
20230728,141800,508139405,2920,2920,2920,2920,43
20230728,141700,508013845,2920,2920,2920,2920,0
20230728,141600,508013845,2920,2920,2920,2920,98
20230728,141500,507727685,2920,2920,2920,2920,0
20230728,141400,507727685,2920,2920,2920,2920,2
20230728,141300,507721845,2930,2930,2930,2930,1
20230728,141200,507718915,2930,2930,2930,2930,0
20230728,141100,507718915,2930,2930,2930,2930,0
20230728,141000,507718915,2930,2930,2930,2930,2
20230728,140900,507713055,2935,2935,2935,2935,5
20230728,140800,507698380,2935,2930,2935,2930,1021
20230728,140700,504701800,2930,2920,2930,2920,300
20230728,140600,503823715,2915,2915,2915,2915,3
20230728,140500,503814970,2920,2920,2920,2920,8
20230728,140400,503791610,2925,2920,2925,2920,92
20230728,140300,503522540,2925,2925,2925,2925,75
20230728,140200,503303165,2925,2925,2925,2925,0
20230728,140100,503303165,2925,2925,2925,2925,0
20230728,140000,503303165,2925,2925,2925,2925,0
20230728,135900,503303165,2925,2925,2925,2925,0
20230728,135800,503303165,2925,2925,2925,2925,0
20230728,135700,503303165,2925,2925,2925,2925,0
20230728,135600,503303165,2925,2925,2925,2925,0
20230728,135500,503303165,2925,2925,2925,2925,0
20230728,135400,503303165,2925,2925,2925,2925,208
20230728,135300,502694765,2935,2935,2935,2935,0
20230728,135200,502694765,2935,2935,2935,2935,0
20230728,135100,502694765,2935,2935,2935,2935,0
20230728,135000,502694765,2935,2935,2935,2935,0
20230728,134900,502694765,2935,2935,2935,2935,0
20230728,134800,502694765,2935,2935,2935,2935,0
20230728,134700,502694765,2935,2935,2935,2935,0
20230728,134600,502694765,2935,2930,2935,2930,18
20230728,134500,502642020,2930,2935,2935,2910,1924
20230728,134400,497027235,2935,2935,2935,2935,0
20230728,134300,497027235,2935,2935,2935,2935,0
20230728,134200,497027235,2935,2935,2935,2935,580
20230728,134100,495324935,2930,2930,2930,2930,1
20230728,134000,495322005,2930,2930,2930,2930,0
20230728,133900,495322005,2930,2930,2930,2930,2
20230728,133800,495316145,2930,2930,2930,2930,0
20230728,133700,495316145,2930,2930,2930,2930,546
20230728,133600,493716365,2930,2930,2930,2930,0
20230728,133500,493716365,2930,2930,2930,2930,0
20230728,133400,493716365,2930,2930,2930,2930,0
20230728,133300,493716365,2930,2930,2930,2930,3
20230728,133200,493707575,2935,2935,2935,2935,0
20230728,133100,493707575,2935,2935,2935,2935,0
20230728,133000,493707575,2935,2935,2935,2935,0
20230728,132900,493707575,2935,2930,2935,2930,2
20230728,132800,493701710,2935,2935,2935,2935,0
20230728,132700,493701710,2935,2935,2935,2935,2
20230728,132600,493695840,2930,2935,2935,2930,61
20230728,132500,493517105,2940,2940,2940,2940,0
20230728,132400,493517105,2940,2935,2940,2935,109
20230728,132300,493197185,2935,2935,2935,2935,92
20230728,132200,492927165,2940,2940,2940,2940,100
20230728,132100,492633165,2940,2940,2940,2940,0
20230728,132000,492633165,2940,2940,2940,2940,0
20230728,131900,492633165,2940,2940,2940,2940,0
20230728,131800,492633165,2940,2940,2940,2940,1
20230728,131700,492630225,2940,2940,2940,2940,0
20230728,131600,492630225,2940,2940,2940,2940,1
20230728,131500,492627285,2935,2935,2935,2935,0
20230728,131400,492627285,2935,2940,2940,2935,635
20230728,131300,490761940,2945,2945,2945,2945,0
20230728,131200,490761940,2945,2945,2945,2945,1
20230728,131100,490758995,2945,2940,2945,2940,131
20230728,131000,490373765,2940,2940,2940,2940,2
20230728,130900,490367885,2945,2945,2945,2945,0
20230728,130800,490367885,2945,2940,2945,2940,2671
20230728,130700,482515140,2940,2935,2940,2935,72
20230728,130600,482303815,2935,2940,2940,2935,6
20230728,130500,482286180,2940,2940,2940,2940,0
20230728,130400,482286180,2940,2940,2940,2940,2
20230728,130300,482280300,2920,2935,2940,2920,672
20230728,130200,480313145,2925,2930,2930,2925,20
20230728,130100,480254625,2930,2930,2930,2930,1
20230728,130000,480251695,2935,2935,2935,2935,415
20230728,125900,479033670,2930,2930,2930,2930,4
20230728,125800,479021950,2930,2935,2935,2930,87
20230728,125700,478766610,2935,2935,2935,2935,36
20230728,125600,478660950,2935,2935,2935,2935,1
20230728,125500,478658015,2940,2940,2940,2940,0
20230728,125400,478658015,2940,2940,2940,2940,1
20230728,125300,478655075,2925,2930,2930,2925,21
20230728,125200,478593610,2930,2930,2930,2930,1
20230728,125100,478590680,2930,2935,2935,2930,21
20230728,125000,478529100,2930,2935,2935,2930,2
20230728,124900,478523235,2940,2940,2940,2940,0
20230728,124800,478523235,2940,2940,2940,2940,0
20230728,124700,478523235,2940,2935,2940,2935,8
20230728,124600,478499730,2935,2935,2935,2935,0
20230728,124500,478499730,2935,2935,2935,2935,1
20230728,124400,478496795,2940,2940,2940,2940,110
20230728,124300,478173395,2940,2935,2940,2935,5
20230728,124200,478158715,2930,2930,2940,2930,224
20230728,124100,477502140,2930,2940,2940,2930,38
20230728,124000,477390610,2935,2935,2935,2935,294
20230728,123900,476527720,2935,2945,2945,2935,1077
20230728,123800,473366210,2935,2935,2935,2935,0
20230728,123700,473366210,2935,2935,2935,2935,0
20230728,123600,473366210,2935,2935,2935,2935,0
20230728,123500,473366210,2935,2940,2945,2935,20
20230728,123400,473307410,2935,2935,2935,2935,1045
20230728,123300,470240335,2940,2940,2940,2940,192
20230728,123200,469675855,2945,2945,2945,2945,7
20230728,123100,469655240,2945,2945,2950,2945,8
20230728,123000,469631650,2950,2950,2950,2950,10
20230728,122900,469602150,2945,2945,2945,2945,300
20230728,122800,468718650,2945,2945,2945,2945,1
20230728,122700,468715705,2955,2950,2955,2950,107
20230728,122600,468400025,2950,2950,2950,2950,1
20230728,122500,468397075,2960,2950,2960,2950,256
20230728,122400,467641865,2970,2970,2970,2970,0
20230728,122300,467641865,2970,2955,2970,2950,47
20230728,122200,467503030,2950,2950,2950,2950,0
20230728,122100,467503030,2950,2965,2965,2950,205
20230728,122000,466895220,2970,2950,2970,2950,890
20230728,121900,464254690,2945,2945,2945,2945,0
20230728,121800,464254690,2945,2955,2965,2945,154
20230728,121700,463799320,2945,2940,2965,2940,474
20230728,121600,462400540,2945,2950,2950,2945,226
20230728,121500,461733920,2950,2950,2950,2950,18
20230728,121400,461680820,2950,2950,2950,2950,72
20230728,121300,461468420,2940,2940,2940,2940,0
20230728,121200,461468420,2940,2940,2940,2940,15
20230728,121100,461424320,2930,2930,2930,2930,23
20230728,121000,461356930,2935,2940,2940,2935,1907
20230728,120900,455758430,2940,2940,2940,2940,201
20230728,120800,455167490,2945,2950,2960,2940,426
20230728,120700,453912185,2970,2955,2970,2955,623
20230728,120600,452068235,2935,2935,2935,2935,17
20230728,120500,452018340,2935,2955,2955,2935,1690
20230728,120400,447054075,2955,2950,2955,2950,225
20230728,120300,446389205,2950,2955,2955,2945,566
20230728,120200,444719975,2960,2975,2975,2960,4963
20230728,120100,430022160,2985,2975,2985,2975,1404
20230728,120000,425838915,2970,2980,2985,2965,8451
20230728,115900,400643525,2985,2935,2990,2935,13963
20230728,115800,359406680,2930,2930,2935,2930,2392
20230728,115700,352389775,2930,2930,2930,2925,4856
20230728,115600,338163375,2935,2930,2935,2930,906
20230728,115500,335507760,2930,2930,2935,2925,1765
20230728,115400,330337305,2925,2930,2930,2925,759
20230728,115300,328117000,2925,2915,2925,2915,3503
20230728,115200,317878680,2915,2910,2915,2910,1531
20230728,115100,313417920,2910,2910,2910,2910,1113
20230728,115000,310179090,2910,2900,2910,2900,864
20230728,114900,307665365,2890,2895,2895,2890,231
20230728,114800,306997770,2890,2890,2890,2890,419
20230728,114700,305786860,2890,2895,2895,2890,1433
20230728,114600,301644545,2890,2900,2910,2890,527
20230728,114500,300118600,2900,2900,2905,2900,1623
20230728,114400,295411895,2900,2895,2900,2890,42
20230728,114300,295290365,2900,2910,2910,2895,505
20230728,114200,293823065,2910,2910,2910,2885,4754
20230728,114100,280019970,2910,2850,2950,2850,57022
20230728,114000,115502295,2855,2855,2855,2855,0
20230728,113900,115502295,2855,2845,2855,2845,4000
20230728,113800,104102415,2845,2845,2845,2845,150
20230728,113700,103675665,2845,2845,2845,2845,0
20230728,113600,103675665,2845,2845,2845,2845,0
20230728,113500,103675665,2845,2845,2845,2845,0
20230728,113400,103675665,2845,2845,2845,2845,0
20230728,113300,103675665,2845,2845,2845,2845,0
20230728,113200,103675665,2845,2845,2845,2845,0
20230728,113100,103675665,2845,2845,2845,2845,0
20230728,113000,103675665,2845,2840,2845,2840,4159
20230728,112900,91852740,2835,2835,2835,2835,0
20230728,112800,91852740,2835,2835,2835,2835,1496
20230728,112700,87611580,2835,2830,2835,2830,400
20230728,112600,86477855,2835,2835,2835,2835,0
20230728,112500,86477855,2835,2835,2835,2835,0
20230728,112400,86477855,2835,2835,2835,2835,0
20230728,112300,86477855,2835,2835,2835,2835,0
20230728,112200,86477855,2835,2835,2835,2835,0
20230728,112100,86477855,2835,2835,2835,2835,0
20230728,112000,86477855,2835,2835,2835,2835,0
20230728,111900,86477855,2835,2835,2835,2835,0
20230728,111800,86477855,2835,2835,2835,2835,0
20230728,111700,86477855,2835,2835,2835,2835,0
20230728,111600,86477855,2835,2835,2835,2835,0
20230728,111500,86477855,2835,2835,2835,2835,1
20230728,111400,86475020,2820,2820,2820,2820,0
20230728,111300,86475020,2820,2820,2820,2820,0
20230728,111200,86475020,2820,2820,2820,2820,0
20230728,111100,86475020,2820,2820,2820,2820,0
20230728,111000,86475020,2820,2820,2820,2820,0
20230728,110900,86475020,2820,2820,2820,2820,0
20230728,110800,86475020,2820,2820,2820,2820,0
20230728,110700,86475020,2820,2830,2830,2820,320
20230728,110600,85572060,2835,2835,2835,2835,0
20230728,110500,85572060,2835,2835,2835,2835,123
20230728,110400,85223355,2835,2835,2835,2835,0
20230728,110300,85223355,2835,2835,2835,2835,399
20230728,110200,84092190,2835,2835,2835,2835,0
20230728,110100,84092190,2835,2835,2835,2835,0
20230728,110000,84092190,2835,2835,2835,2835,1
20230728,105900,84089355,2830,2830,2830,2830,479
20230728,105800,82733785,2835,2830,2835,2830,8
20230728,105700,82711140,2830,2835,2835,2830,41
20230728,105600,82595075,2835,2835,2835,2835,0
20230728,105500,82595075,2835,2840,2840,2835,938
20230728,105400,79934155,2845,2845,2845,2845,0
20230728,105300,79934155,2845,2845,2845,2845,0
20230728,105200,79934155,2845,2845,2845,2845,0
20230728,105100,79934155,2845,2845,2845,2845,0
20230728,105000,79934155,2845,2845,2845,2845,0
20230728,104900,79934155,2845,2845,2845,2845,0
20230728,104800,79934155,2845,2845,2845,2845,0
20230728,104700,79934155,2845,2845,2845,2845,0
20230728,104600,79934155,2845,2845,2845,2845,25
20230728,104500,79863030,2845,2845,2845,2845,193
20230728,104400,79313945,2840,2840,2840,2840,0
20230728,104300,79313945,2840,2840,2840,2840,10
20230728,104200,79285545,2840,2840,2840,2840,900
20230728,104100,76729545,2845,2845,2845,2845,15
20230728,104000,76686870,2845,2845,2845,2845,0
20230728,103900,76686870,2845,2845,2845,2845,35
20230728,103800,76587295,2845,2845,2845,2845,4
20230728,103700,76575915,2845,2845,2845,2845,0
20230728,103600,76575915,2845,2845,2845,2845,68
20230728,103500,76382455,2845,2845,2845,2845,237
20230728,103400,75708190,2845,2840,2845,2840,1598
20230728,103300,71164380,2840,2840,2840,2840,0
20230728,103200,71164380,2840,2840,2840,2840,1
20230728,103100,71161540,2845,2845,2845,2845,1
20230728,103000,71158695,2845,2845,2845,2845,0
20230728,102900,71158695,2845,2845,2845,2845,0
20230728,102800,71158695,2845,2845,2845,2845,0
20230728,102700,71158695,2845,2845,2845,2845,0
20230728,102600,71158695,2845,2845,2845,2845,0
20230728,102500,71158695,2845,2845,2845,2845,0
20230728,102400,71158695,2845,2845,2845,2845,1
20230728,102300,71155850,2830,2830,2830,2830,0
20230728,102200,71155850,2830,2830,2830,2830,0
20230728,102100,71155850,2830,2830,2830,2830,0
20230728,102000,71155850,2830,2835,2835,2830,352
20230728,101900,70159070,2835,2835,2835,2835,0
20230728,101800,70159070,2835,2835,2835,2835,0
20230728,101700,70159070,2835,2835,2835,2835,0
20230728,101600,70159070,2835,2835,2835,2835,0
20230728,101500,70159070,2835,2835,2835,2835,1
20230728,101400,70156235,2840,2840,2840,2840,1257
20230728,101300,66586355,2850,2850,2850,2850,952
20230728,101200,63873155,2850,2835,2850,2835,2849
20230728,101100,55784630,2835,2830,2835,2830,998
20230728,101000,52957790,2830,2830,2830,2830,1
20230728,100900,52954960,2810,2810,2810,2810,0
20230728,100800,52954960,2810,2820,2820,2810,190
20230728,100700,52420410,2830,2830,2830,2830,1
20230728,100600,52417580,2825,2825,2825,2825,0
20230728,100500,52417580,2825,2825,2825,2825,1228
20230728,100400,48948480,2835,2835,2835,2835,1034
20230728,100300,46017090,2835,2835,2835,2835,423
20230728,100200,44817885,2835,2835,2835,2835,0
20230728,100100,44817885,2835,2835,2835,2835,20
20230728,100000,44761185,2835,2835,2835,2835,884
20230728,095900,42255045,2835,2835,2835,2835,0
20230728,095800,42255045,2835,2835,2835,2835,0
20230728,095700,42255045,2835,2835,2835,2835,0
20230728,095600,42255045,2835,2835,2835,2835,1
20230728,095500,42252210,2835,2835,2835,2835,0
20230728,095400,42252210,2835,2835,2835,2835,0
20230728,095300,42252210,2835,2810,2835,2810,1219
20230728,095200,38798360,2810,2810,2810,2810,0
20230728,095100,38798360,2810,2810,2810,2810,0
20230728,095000,38798360,2810,2825,2825,2810,447
20230728,094900,37540580,2825,2825,2825,2825,0
20230728,094800,37540580,2825,2825,2825,2825,0
20230728,094700,37540580,2825,2825,2825,2825,108
20230728,094600,37235480,2825,2825,2825,2825,0
20230728,094500,37235480,2825,2825,2825,2825,0
20230728,094400,37235480,2825,2825,2825,2825,12
20230728,094300,37201580,2825,2830,2835,2825,238
20230728,094200,36529155,2830,2830,2830,2830,0
20230728,094100,36529155,2830,2830,2830,2830,0
20230728,094000,36529155,2830,2830,2830,2830,0
20230728,093900,36529155,2830,2830,2830,2830,180
20230728,093800,36019755,2835,2835,2835,2835,0
20230728,093700,36019755,2835,2835,2835,2835,2
20230728,093600,36014085,2835,2840,2840,2835,6
20230728,093500,35997055,2825,2830,2830,2825,500
20230728,093400,34584235,2840,2835,2840,2835,200
20230728,093300,34016815,2835,2830,2835,2830,537
20230728,093200,32496105,2825,2830,2830,2825,11
20230728,093100,32465000,2825,2810,2825,2810,129
20230728,093000,32100650,2810,2825,2825,2810,190
20230728,092900,31566105,2825,2825,2825,2825,208
20230728,092800,30978505,2825,2825,2825,2825,297
20230728,092700,30139480,2825,2825,2825,2825,0
20230728,092600,30139480,2825,2825,2830,2825,1775
20230728,092500,25124755,2830,2825,2830,2825,1438
20230728,092400,21061895,2825,2825,2825,2825,213
20230728,092300,20460170,2825,2825,2825,2825,0
20230728,092200,20460170,2825,2810,2825,2810,124
20230728,092100,20111225,2810,2810,2810,2810,189
20230728,092000,19580135,2810,2805,2810,2805,361
20230728,091900,18565740,2805,2810,2810,2805,248
20230728,091800,17869880,2825,2810,2825,2810,61
20230728,091700,17698425,2805,2800,2805,2795,965
20230728,091600,14998925,2805,2805,2805,2805,109
20230728,091500,14693180,2810,2825,2825,2810,403
20230728,091400,13560390,2825,2815,2825,2815,3006
20230728,091300,5068785,2815,2815,2815,2815,0
20230728,091200,5068785,2815,2815,2815,2815,110
20230728,091100,4759135,2815,2815,2815,2815,10
20230728,091000,4730985,2825,2820,2825,2820,11
20230728,090900,4699915,2820,2820,2820,2820,0
20230728,090800,4699915,2820,2820,2820,2820,0
20230728,090700,4699915,2820,2815,2820,2815,813
20230728,090600,2407275,2810,2810,2810,2810,63
20230728,090500,2230245,2810,2795,2810,2795,12
20230728,090400,2196650,2795,2795,2795,2795,0
20230728,090300,2196650,2795,2795,2795,2795,333
20230728,090200,1265915,2795,2795,2795,2795,1
20230728,090100,1263120,2770,2770,2770,2770,0
20230728,090000,1263120,2770,2770,2770,2770,456