KissMeData/140910/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,200000,12159065,3550,3550,3550,3550,848
20230728,195900,12159065,3550,3550,3550,3550,0
20230728,195800,12159065,3550,3550,3550,3550,0
20230728,195700,12159065,3550,3550,3550,3550,0
20230728,195600,12159065,3550,3550,3550,3550,0
20230728,195500,12159065,3550,3550,3550,3550,0
20230728,195400,12159065,3550,3550,3550,3550,0
20230728,195300,12159065,3550,3550,3550,3550,0
20230728,195200,12159065,3550,3550,3550,3550,0
20230728,195100,12159065,3550,3550,3550,3550,0
20230728,195000,12159065,3550,3550,3550,3550,0
20230728,194900,12159065,3550,3550,3550,3550,0
20230728,194800,12159065,3550,3550,3550,3550,0
20230728,194700,12159065,3550,3550,3550,3550,0
20230728,194600,12159065,3550,3550,3550,3550,0
20230728,194500,12159065,3550,3550,3550,3550,0
20230728,194400,12159065,3550,3550,3550,3550,0
20230728,194300,12159065,3550,3550,3550,3550,0
20230728,194200,12159065,3550,3550,3550,3550,0
20230728,194100,12159065,3550,3550,3550,3550,0
20230728,194000,12159065,3550,3550,3550,3550,0
20230728,193900,12159065,3550,3550,3550,3550,0
20230728,193800,12159065,3550,3550,3550,3550,0
20230728,193700,12159065,3550,3550,3550,3550,0
20230728,193600,12159065,3550,3550,3550,3550,0
20230728,193500,12159065,3550,3550,3550,3550,0
20230728,193400,12159065,3550,3550,3550,3550,0
20230728,193300,12159065,3550,3550,3550,3550,0
20230728,193200,12159065,3550,3550,3550,3550,0
20230728,193100,12159065,3550,3550,3550,3550,0
20230728,193000,12159065,3550,3550,3550,3550,848
20230728,192900,12159065,3550,3550,3550,3550,0
20230728,192800,12159065,3550,3550,3550,3550,0
20230728,192700,12159065,3550,3550,3550,3550,0
20230728,192600,12159065,3550,3550,3550,3550,0
20230728,192500,12159065,3550,3550,3550,3550,0
20230728,192400,12159065,3550,3550,3550,3550,0
20230728,192300,12159065,3550,3550,3550,3550,0
20230728,192200,12159065,3550,3550,3550,3550,0
20230728,192100,12159065,3550,3550,3550,3550,0
20230728,192000,12159065,3550,3550,3550,3550,0
20230728,191900,12159065,3550,3550,3550,3550,0
20230728,191800,12159065,3550,3550,3550,3550,0
20230728,191700,12159065,3550,3550,3550,3550,0
20230728,191600,12159065,3550,3550,3550,3550,0
20230728,191500,12159065,3550,3550,3550,3550,0
20230728,191400,12159065,3550,3550,3550,3550,0
20230728,191300,12159065,3550,3550,3550,3550,0
20230728,191200,12159065,3550,3550,3550,3550,0
20230728,191100,12159065,3550,3550,3550,3550,0
20230728,191000,12159065,3550,3550,3550,3550,0
20230728,190900,12159065,3550,3550,3550,3550,0
20230728,190800,12159065,3550,3550,3550,3550,0
20230728,190700,12159065,3550,3550,3550,3550,0
20230728,190600,12159065,3550,3550,3550,3550,0
20230728,190500,12159065,3550,3550,3550,3550,0
20230728,190400,12159065,3550,3550,3550,3550,0
20230728,190300,12159065,3550,3550,3550,3550,0
20230728,190200,12159065,3550,3550,3550,3550,0
20230728,190100,12159065,3550,3550,3550,3550,0
20230728,190000,12159065,3550,3550,3550,3550,848
20230728,185900,12159065,3550,3550,3550,3550,0
20230728,185800,12159065,3550,3550,3550,3550,0
20230728,185700,12159065,3550,3550,3550,3550,0
20230728,185600,12159065,3550,3550,3550,3550,0
20230728,185500,12159065,3550,3550,3550,3550,0
20230728,185400,12159065,3550,3550,3550,3550,0
20230728,185300,12159065,3550,3550,3550,3550,0
20230728,185200,12159065,3550,3550,3550,3550,0
20230728,185100,12159065,3550,3550,3550,3550,0
20230728,185000,12159065,3550,3550,3550,3550,0
20230728,184900,12159065,3550,3550,3550,3550,0
20230728,184800,12159065,3550,3550,3550,3550,0
20230728,184700,12159065,3550,3550,3550,3550,0
20230728,184600,12159065,3550,3550,3550,3550,0
20230728,184500,12159065,3550,3550,3550,3550,0
20230728,184400,12159065,3550,3550,3550,3550,0
20230728,184300,12159065,3550,3550,3550,3550,0
20230728,184200,12159065,3550,3550,3550,3550,0
20230728,184100,12159065,3550,3550,3550,3550,0
20230728,184000,12159065,3550,3550,3550,3550,0
20230728,183900,12159065,3550,3550,3550,3550,0
20230728,183800,12159065,3550,3550,3550,3550,0
20230728,183700,12159065,3550,3550,3550,3550,0
20230728,183600,12159065,3550,3550,3550,3550,0
20230728,183500,12159065,3550,3550,3550,3550,0
20230728,183400,12159065,3550,3550,3550,3550,0
20230728,183300,12159065,3550,3550,3550,3550,0
20230728,183200,12159065,3550,3550,3550,3550,0
20230728,183100,12159065,3550,3550,3550,3550,0
20230728,183000,12159065,3550,3550,3550,3550,848
20230728,182900,12159065,3550,3550,3550,3550,0
20230728,182800,12159065,3550,3550,3550,3550,0
20230728,182700,12159065,3550,3550,3550,3550,0
20230728,182600,12159065,3550,3550,3550,3550,0
20230728,182500,12159065,3550,3550,3550,3550,0
20230728,182400,12159065,3550,3550,3550,3550,0
20230728,182300,12159065,3550,3550,3550,3550,0
20230728,182200,12159065,3550,3550,3550,3550,0
20230728,182100,12159065,3550,3550,3550,3550,0
20230728,182000,12159065,3550,3550,3550,3550,0
20230728,181900,12159065,3550,3550,3550,3550,0
20230728,181800,12159065,3550,3550,3550,3550,0
20230728,181700,12159065,3550,3550,3550,3550,0
20230728,181600,12159065,3550,3550,3550,3550,0
20230728,181500,12159065,3550,3550,3550,3550,0
20230728,181400,12159065,3550,3550,3550,3550,0
20230728,181300,12159065,3550,3550,3550,3550,0
20230728,181200,12159065,3550,3550,3550,3550,0
20230728,181100,12159065,3550,3550,3550,3550,0
20230728,181000,12159065,3550,3550,3550,3550,0
20230728,180900,12159065,3550,3550,3550,3550,0
20230728,180800,12159065,3550,3550,3550,3550,0
20230728,180700,12159065,3550,3550,3550,3550,0
20230728,180600,12159065,3550,3550,3550,3550,0
20230728,180500,12159065,3550,3550,3550,3550,0
20230728,180400,12159065,3550,3550,3550,3550,0
20230728,180300,12159065,3550,3550,3550,3550,0
20230728,180200,12159065,3550,3550,3550,3550,0
20230728,180100,12159065,3550,3550,3550,3550,0
20230728,180000,12159065,3550,3550,3550,3550,848
20230728,175900,12159065,3550,3550,3550,3550,0
20230728,175800,12159065,3550,3550,3550,3550,0
20230728,175700,12159065,3550,3550,3550,3550,0
20230728,175600,12159065,3550,3550,3550,3550,0
20230728,175500,12159065,3550,3550,3550,3550,0
20230728,175400,12159065,3550,3550,3550,3550,0
20230728,175300,12159065,3550,3550,3550,3550,0
20230728,175200,12159065,3550,3550,3550,3550,0
20230728,175100,12159065,3550,3550,3550,3550,0
20230728,175000,12159065,3550,3550,3550,3550,0
20230728,174900,12159065,3550,3550,3550,3550,0
20230728,174800,12159065,3550,3550,3550,3550,0
20230728,174700,12159065,3550,3550,3550,3550,0
20230728,174600,12159065,3550,3550,3550,3550,0
20230728,174500,12159065,3550,3550,3550,3550,0
20230728,174400,12159065,3550,3550,3550,3550,0
20230728,174300,12159065,3550,3550,3550,3550,0
20230728,174200,12159065,3550,3550,3550,3550,0
20230728,174100,12159065,3550,3550,3550,3550,0
20230728,174000,12159065,3550,3550,3550,3550,0
20230728,173900,12159065,3550,3550,3550,3550,0
20230728,173800,12159065,3550,3550,3550,3550,0
20230728,173700,12159065,3550,3550,3550,3550,0
20230728,173600,12159065,3550,3550,3550,3550,0
20230728,173500,12159065,3550,3550,3550,3550,0
20230728,173400,12159065,3550,3550,3550,3550,0
20230728,173300,12159065,3550,3550,3550,3550,0
20230728,173200,12159065,3550,3550,3550,3550,0
20230728,173100,12159065,3550,3550,3550,3550,0
20230728,173000,12159065,3550,3550,3550,3550,848
20230728,172900,12159065,3550,3550,3550,3550,0
20230728,172800,12159065,3550,3550,3550,3550,0
20230728,172700,12159065,3550,3550,3550,3550,0
20230728,172600,12159065,3550,3550,3550,3550,0
20230728,172500,12159065,3550,3550,3550,3550,0
20230728,172400,12159065,3550,3550,3550,3550,0
20230728,172300,12159065,3550,3550,3550,3550,0
20230728,172200,12159065,3550,3550,3550,3550,0
20230728,172100,12159065,3550,3550,3550,3550,0
20230728,172000,12159065,3550,3550,3550,3550,0
20230728,171900,12159065,3550,3550,3550,3550,0
20230728,171800,12159065,3550,3550,3550,3550,0
20230728,171700,12159065,3550,3550,3550,3550,0
20230728,171600,12159065,3550,3550,3550,3550,0
20230728,171500,12159065,3550,3550,3550,3550,0
20230728,171400,12159065,3550,3550,3550,3550,0
20230728,171300,12159065,3550,3550,3550,3550,0
20230728,171200,12159065,3550,3550,3550,3550,0
20230728,171100,12159065,3550,3550,3550,3550,0
20230728,171000,12159065,3550,3550,3550,3550,0
20230728,170900,12159065,3550,3550,3550,3550,0
20230728,170800,12159065,3550,3550,3550,3550,0
20230728,170700,12159065,3550,3550,3550,3550,0
20230728,170600,12159065,3550,3550,3550,3550,0
20230728,170500,12159065,3550,3550,3550,3550,0
20230728,170400,12159065,3550,3550,3550,3550,0
20230728,170300,12159065,3550,3550,3550,3550,0
20230728,170200,12159065,3550,3550,3550,3550,0
20230728,170100,12159065,3550,3550,3550,3550,0
20230728,170000,12159065,3550,3550,3550,3550,848
20230728,165900,12159065,3550,3550,3550,3550,0
20230728,165800,12159065,3550,3550,3550,3550,0
20230728,165700,12159065,3550,3550,3550,3550,0
20230728,165600,12159065,3550,3550,3550,3550,0
20230728,165500,12159065,3550,3550,3550,3550,0
20230728,165400,12159065,3550,3550,3550,3550,0
20230728,165300,12159065,3550,3550,3550,3550,0
20230728,165200,12159065,3550,3550,3550,3550,0
20230728,165100,12159065,3550,3550,3550,3550,0
20230728,165000,12159065,3550,3550,3550,3550,0
20230728,164900,12159065,3550,3550,3550,3550,0
20230728,164800,12159065,3550,3550,3550,3550,0
20230728,164700,12159065,3550,3550,3550,3550,0
20230728,164600,12159065,3550,3550,3550,3550,0
20230728,164500,12159065,3550,3550,3550,3550,0
20230728,164400,12159065,3550,3550,3550,3550,0
20230728,164300,12159065,3550,3550,3550,3550,0
20230728,164200,12159065,3550,3550,3550,3550,0
20230728,164100,12159065,3550,3550,3550,3550,0
20230728,164000,12159065,3550,3550,3550,3550,0
20230728,163900,12159065,3550,3550,3550,3550,0
20230728,163800,12159065,3550,3550,3550,3550,0
20230728,163700,12159065,3550,3550,3550,3550,0
20230728,163600,12159065,3550,3550,3550,3550,0
20230728,163500,12159065,3550,3550,3550,3550,0
20230728,163400,12159065,3550,3550,3550,3550,0
20230728,163300,12159065,3550,3550,3550,3550,0
20230728,163200,12159065,3550,3550,3550,3550,0
20230728,163100,12159065,3550,3550,3550,3550,0
20230728,163000,12159065,3550,3550,3550,3550,848
20230728,162900,12159065,3550,3550,3550,3550,0
20230728,162800,12159065,3550,3550,3550,3550,0
20230728,162700,12159065,3550,3550,3550,3550,0
20230728,162600,12159065,3550,3550,3550,3550,0
20230728,162500,12159065,3550,3550,3550,3550,0
20230728,162400,12159065,3550,3550,3550,3550,0
20230728,162300,12159065,3550,3550,3550,3550,0
20230728,162200,12159065,3550,3550,3550,3550,0
20230728,162100,12159065,3550,3550,3550,3550,0
20230728,162000,12159065,3550,3550,3550,3550,0
20230728,161900,12159065,3550,3550,3550,3550,0
20230728,161800,12159065,3550,3550,3550,3550,0
20230728,161700,12159065,3550,3550,3550,3550,0
20230728,161600,12159065,3550,3550,3550,3550,0
20230728,161500,12159065,3550,3550,3550,3550,0
20230728,161400,12159065,3550,3550,3550,3550,0
20230728,161300,12159065,3550,3550,3550,3550,0
20230728,161200,12159065,3550,3550,3550,3550,0
20230728,161100,12159065,3550,3550,3550,3550,0
20230728,161000,12159065,3550,3550,3550,3550,0
20230728,160900,12159065,3550,3550,3550,3550,0
20230728,160800,12159065,3550,3550,3550,3550,0
20230728,160700,12159065,3550,3550,3550,3550,0
20230728,160600,12159065,3550,3550,3550,3550,0
20230728,160500,12159065,3550,3550,3550,3550,0
20230728,160400,12159065,3550,3550,3550,3550,0
20230728,160300,12159065,3550,3550,3550,3550,0
20230728,160200,12159065,3550,3550,3550,3550,0
20230728,160100,12159065,3550,3550,3550,3550,0
20230728,160000,12159065,3550,3550,3550,3550,848
20230728,155900,12159065,3550,3550,3550,3550,0
20230728,155800,12159065,3550,3550,3550,3550,0
20230728,155700,12159065,3550,3550,3550,3550,0
20230728,155600,12159065,3550,3550,3550,3550,0
20230728,155500,12159065,3550,3550,3550,3550,0
20230728,155400,12159065,3550,3550,3550,3550,0
20230728,155300,12159065,3550,3550,3550,3550,0
20230728,155200,12159065,3550,3550,3550,3550,0
20230728,155100,12159065,3550,3550,3550,3550,0
20230728,155000,12159065,3550,3550,3550,3550,0
20230728,154900,12159065,3550,3550,3550,3550,0
20230728,154800,12159065,3550,3550,3550,3550,0
20230728,154700,12159065,3550,3550,3550,3550,0
20230728,154600,12159065,3550,3550,3550,3550,0
20230728,154500,12159065,3550,3550,3550,3550,0
20230728,154400,12159065,3550,3550,3550,3550,0
20230728,154300,12159065,3550,3550,3550,3550,0
20230728,154200,12159065,3550,3550,3550,3550,0
20230728,154100,12159065,3550,3550,3550,3550,0
20230728,154000,12159065,3550,3550,3550,3550,0
20230728,153900,12159065,3550,3550,3550,3550,0
20230728,153800,12159065,3550,3550,3550,3550,0
20230728,153700,12159065,3550,3550,3550,3550,0
20230728,153600,12159065,3550,3550,3550,3550,0
20230728,153500,12159065,3550,3550,3550,3550,0
20230728,153400,12159065,3550,3550,3550,3550,0
20230728,153300,12159065,3550,3550,3550,3550,0
20230728,153200,12159065,3550,3550,3550,3550,0
20230728,153100,12159065,3550,3550,3550,3550,0
20230728,153000,12159065,3550,3550,3550,3550,1696
20230728,152900,9148665,3625,3625,3625,3625,0
20230728,152800,9148665,3625,3625,3625,3625,0
20230728,152700,9148665,3625,3625,3625,3625,0
20230728,152600,9148665,3625,3625,3625,3625,0
20230728,152500,9148665,3625,3625,3625,3625,0
20230728,152400,9148665,3625,3625,3625,3625,0
20230728,152300,9148665,3625,3625,3625,3625,0
20230728,152200,9148665,3625,3625,3625,3625,0
20230728,152100,9148665,3625,3625,3625,3625,0
20230728,152000,9148665,3625,3625,3625,3625,0
20230728,151900,9148665,3625,3625,3625,3625,0
20230728,151800,9148665,3625,3625,3625,3625,0
20230728,151700,9148665,3625,3625,3625,3625,0
20230728,151600,9148665,3625,3625,3625,3625,0
20230728,151500,9148665,3625,3625,3625,3625,0
20230728,151400,9148665,3625,3625,3625,3625,0
20230728,151300,9148665,3625,3625,3625,3625,0
20230728,151200,9148665,3625,3625,3625,3625,0
20230728,151100,9148665,3625,3625,3625,3625,0
20230728,151000,9148665,3625,3625,3625,3625,0
20230728,150900,9148665,3625,3625,3625,3625,0
20230728,150800,9148665,3625,3625,3625,3625,0
20230728,150700,9148665,3625,3625,3625,3625,0
20230728,150600,9148665,3625,3625,3625,3625,0
20230728,150500,9148665,3625,3625,3625,3625,0
20230728,150400,9148665,3625,3625,3625,3625,0
20230728,150300,9148665,3625,3625,3625,3625,0
20230728,150200,9148665,3625,3625,3625,3625,0
20230728,150100,9148665,3625,3625,3625,3625,0
20230728,150000,9148665,3625,3625,3625,3625,0
20230728,145900,9148665,3625,3625,3625,3625,0
20230728,145800,9148665,3625,3625,3625,3625,0
20230728,145700,9148665,3625,3625,3625,3625,0
20230728,145600,9148665,3625,3625,3625,3625,0
20230728,145500,9148665,3625,3625,3625,3625,0
20230728,145400,9148665,3625,3625,3625,3625,0
20230728,145300,9148665,3625,3625,3625,3625,0
20230728,145200,9148665,3625,3625,3625,3625,0
20230728,145100,9148665,3625,3625,3625,3625,0
20230728,145000,9148665,3625,3625,3625,3625,0
20230728,144900,9148665,3625,3625,3625,3625,0
20230728,144800,9148665,3625,3625,3625,3625,0
20230728,144700,9148665,3625,3625,3625,3625,0
20230728,144600,9148665,3625,3625,3625,3625,0
20230728,144500,9148665,3625,3625,3625,3625,0
20230728,144400,9148665,3625,3625,3625,3625,7
20230728,144300,9123290,3630,3630,3630,3630,0
20230728,144200,9123290,3630,3630,3630,3630,0
20230728,144100,9123290,3630,3630,3630,3630,0
20230728,144000,9123290,3630,3630,3630,3630,0
20230728,143900,9123290,3630,3630,3630,3630,0
20230728,143800,9123290,3630,3630,3630,3630,0
20230728,143700,9123290,3630,3630,3630,3630,0
20230728,143600,9123290,3630,3630,3630,3630,0
20230728,143500,9123290,3630,3630,3630,3630,0
20230728,143400,9123290,3630,3630,3630,3630,0
20230728,143300,9123290,3630,3630,3630,3630,0
20230728,143200,9123290,3630,3630,3630,3630,0
20230728,143100,9123290,3630,3630,3630,3630,0
20230728,143000,9123290,3630,3630,3630,3630,0
20230728,142900,9123290,3630,3630,3630,3630,0
20230728,142800,9123290,3630,3630,3630,3630,0
20230728,142700,9123290,3630,3630,3630,3630,0
20230728,142600,9123290,3630,3630,3630,3630,0
20230728,142500,9123290,3630,3630,3630,3630,0
20230728,142400,9123290,3630,3630,3630,3630,0
20230728,142300,9123290,3630,3630,3630,3630,0
20230728,142200,9123290,3630,3630,3630,3630,0
20230728,142100,9123290,3630,3630,3630,3630,0
20230728,142000,9123290,3630,3630,3630,3630,0
20230728,141900,9123290,3630,3630,3630,3630,0
20230728,141800,9123290,3630,3630,3630,3630,0
20230728,141700,9123290,3630,3630,3630,3630,0
20230728,141600,9123290,3630,3630,3630,3630,0
20230728,141500,9123290,3630,3630,3630,3630,0
20230728,141400,9123290,3630,3630,3630,3630,0
20230728,141300,9123290,3630,3630,3630,3630,0
20230728,141200,9123290,3630,3630,3630,3630,0
20230728,141100,9123290,3630,3630,3630,3630,0
20230728,141000,9123290,3630,3630,3630,3630,0
20230728,140900,9123290,3630,3630,3630,3630,0
20230728,140800,9123290,3630,3630,3630,3630,0
20230728,140700,9123290,3630,3630,3630,3630,0
20230728,140600,9123290,3630,3630,3630,3630,0
20230728,140500,9123290,3630,3630,3630,3630,0
20230728,140400,9123290,3630,3630,3630,3630,0
20230728,140300,9123290,3630,3630,3630,3630,0
20230728,140200,9123290,3630,3630,3630,3630,0
20230728,140100,9123290,3630,3630,3630,3630,0
20230728,140000,9123290,3630,3630,3630,3630,0
20230728,135900,9123290,3630,3630,3630,3630,0
20230728,135800,9123290,3630,3630,3630,3630,0
20230728,135700,9123290,3630,3630,3630,3630,0
20230728,135600,9123290,3630,3630,3630,3630,0
20230728,135500,9123290,3630,3630,3630,3630,0
20230728,135400,9123290,3630,3630,3630,3630,0
20230728,135300,9123290,3630,3630,3630,3630,0
20230728,135200,9123290,3630,3630,3630,3630,0
20230728,135100,9123290,3630,3630,3630,3630,0
20230728,135000,9123290,3630,3630,3630,3630,0
20230728,134900,9123290,3630,3630,3630,3630,0
20230728,134800,9123290,3630,3630,3630,3630,0
20230728,134700,9123290,3630,3630,3630,3630,0
20230728,134600,9123290,3630,3630,3630,3630,0
20230728,134500,9123290,3630,3630,3630,3630,0
20230728,134400,9123290,3630,3630,3630,3630,0
20230728,134300,9123290,3630,3630,3630,3630,0
20230728,134200,9123290,3630,3630,3630,3630,0
20230728,134100,9123290,3630,3630,3630,3630,0
20230728,134000,9123290,3630,3630,3630,3630,0
20230728,133900,9123290,3630,3630,3630,3630,0
20230728,133800,9123290,3630,3630,3630,3630,3
20230728,133700,9112400,3630,3630,3630,3630,0
20230728,133600,9112400,3630,3630,3630,3630,0
20230728,133500,9112400,3630,3630,3630,3630,0
20230728,133400,9112400,3630,3630,3630,3630,0
20230728,133300,9112400,3630,3630,3630,3630,0
20230728,133200,9112400,3630,3630,3630,3630,223
20230728,133100,8302910,3630,3630,3630,3630,0
20230728,133000,8302910,3630,3630,3630,3630,0
20230728,132900,8302910,3630,3630,3630,3630,0
20230728,132800,8302910,3630,3630,3630,3630,0
20230728,132700,8302910,3630,3630,3630,3630,0
20230728,132600,8302910,3630,3630,3630,3630,0
20230728,132500,8302910,3630,3630,3630,3630,135
20230728,132400,7812860,3630,3630,3630,3630,0
20230728,132300,7812860,3630,3630,3630,3630,12
20230728,132200,7769300,3630,3630,3630,3630,0
20230728,132100,7769300,3630,3630,3630,3630,0
20230728,132000,7769300,3630,3630,3630,3630,0
20230728,131900,7769300,3630,3630,3630,3630,0
20230728,131800,7769300,3630,3630,3630,3630,0
20230728,131700,7769300,3630,3630,3630,3630,0
20230728,131600,7769300,3630,3630,3630,3630,0
20230728,131500,7769300,3630,3630,3630,3630,0
20230728,131400,7769300,3630,3625,3630,3625,2
20230728,131300,7762045,3635,3635,3635,3635,0
20230728,131200,7762045,3635,3635,3635,3635,0
20230728,131100,7762045,3635,3635,3635,3635,0
20230728,131000,7762045,3635,3635,3635,3635,0
20230728,130900,7762045,3635,3635,3635,3635,0
20230728,130800,7762045,3635,3635,3635,3635,0
20230728,130700,7762045,3635,3635,3635,3635,0
20230728,130600,7762045,3635,3635,3635,3635,0
20230728,130500,7762045,3635,3635,3635,3635,0
20230728,130400,7762045,3635,3635,3635,3635,0
20230728,130300,7762045,3635,3635,3635,3635,0
20230728,130200,7762045,3635,3635,3635,3635,0
20230728,130100,7762045,3635,3635,3635,3635,0
20230728,130000,7762045,3635,3635,3635,3635,0
20230728,125900,7762045,3635,3635,3635,3635,0
20230728,125800,7762045,3635,3635,3635,3635,0
20230728,125700,7762045,3635,3635,3635,3635,0
20230728,125600,7762045,3635,3635,3635,3635,0
20230728,125500,7762045,3635,3635,3635,3635,0
20230728,125400,7762045,3635,3635,3635,3635,0
20230728,125300,7762045,3635,3635,3635,3635,0
20230728,125200,7762045,3635,3635,3635,3635,0
20230728,125100,7762045,3635,3635,3635,3635,0
20230728,125000,7762045,3635,3635,3635,3635,0
20230728,124900,7762045,3635,3635,3635,3635,0
20230728,124800,7762045,3635,3635,3635,3635,0
20230728,124700,7762045,3635,3635,3635,3635,0
20230728,124600,7762045,3635,3635,3635,3635,0
20230728,124500,7762045,3635,3635,3635,3635,0
20230728,124400,7762045,3635,3635,3635,3635,0
20230728,124300,7762045,3635,3635,3635,3635,0
20230728,124200,7762045,3635,3635,3635,3635,0
20230728,124100,7762045,3635,3635,3635,3635,0
20230728,124000,7762045,3635,3635,3635,3635,0
20230728,123900,7762045,3635,3635,3635,3635,0
20230728,123800,7762045,3635,3635,3635,3635,0
20230728,123700,7762045,3635,3635,3635,3635,0
20230728,123600,7762045,3635,3635,3635,3635,0
20230728,123500,7762045,3635,3635,3635,3635,0
20230728,123400,7762045,3635,3635,3635,3635,0
20230728,123300,7762045,3635,3635,3635,3635,0
20230728,123200,7762045,3635,3635,3635,3635,1
20230728,123100,7758410,3635,3635,3635,3635,0
20230728,123000,7758410,3635,3635,3635,3635,0
20230728,122900,7758410,3635,3635,3635,3635,0
20230728,122800,7758410,3635,3635,3635,3635,0
20230728,122700,7758410,3635,3635,3635,3635,0
20230728,122600,7758410,3635,3635,3635,3635,0
20230728,122500,7758410,3635,3635,3635,3635,0
20230728,122400,7758410,3635,3635,3635,3635,0
20230728,122300,7758410,3635,3635,3635,3635,0
20230728,122200,7758410,3635,3635,3635,3635,0
20230728,122100,7758410,3635,3635,3635,3635,0
20230728,122000,7758410,3635,3635,3635,3635,0
20230728,121900,7758410,3635,3635,3635,3635,0
20230728,121800,7758410,3635,3635,3635,3635,0
20230728,121700,7758410,3635,3635,3635,3635,0
20230728,121600,7758410,3635,3635,3635,3635,0
20230728,121500,7758410,3635,3635,3635,3635,0
20230728,121400,7758410,3635,3635,3635,3635,0
20230728,121300,7758410,3635,3635,3635,3635,0
20230728,121200,7758410,3635,3635,3635,3635,0
20230728,121100,7758410,3635,3635,3635,3635,0
20230728,121000,7758410,3635,3635,3635,3635,0
20230728,120900,7758410,3635,3635,3635,3635,0
20230728,120800,7758410,3635,3635,3635,3635,0
20230728,120700,7758410,3635,3635,3635,3635,0
20230728,120600,7758410,3635,3635,3635,3635,0
20230728,120500,7758410,3635,3635,3635,3635,0
20230728,120400,7758410,3635,3635,3635,3635,0
20230728,120300,7758410,3635,3635,3635,3635,0
20230728,120200,7758410,3635,3635,3635,3635,0
20230728,120100,7758410,3635,3635,3635,3635,0
20230728,120000,7758410,3635,3635,3635,3635,0
20230728,115900,7758410,3635,3635,3635,3635,0
20230728,115800,7758410,3635,3635,3635,3635,0
20230728,115700,7758410,3635,3635,3635,3635,0
20230728,115600,7758410,3635,3635,3635,3635,0
20230728,115500,7758410,3635,3635,3635,3635,0
20230728,115400,7758410,3635,3635,3635,3635,0
20230728,115300,7758410,3635,3635,3635,3635,0
20230728,115200,7758410,3635,3635,3635,3635,0
20230728,115100,7758410,3635,3635,3635,3635,0
20230728,115000,7758410,3635,3635,3635,3635,0
20230728,114900,7758410,3635,3635,3635,3635,0
20230728,114800,7758410,3635,3635,3635,3635,0
20230728,114700,7758410,3635,3635,3635,3635,0
20230728,114600,7758410,3635,3635,3635,3635,0
20230728,114500,7758410,3635,3635,3635,3635,0
20230728,114400,7758410,3635,3635,3635,3635,0
20230728,114300,7758410,3635,3635,3635,3635,0
20230728,114200,7758410,3635,3635,3635,3635,0
20230728,114100,7758410,3635,3635,3635,3635,0
20230728,114000,7758410,3635,3635,3635,3635,0
20230728,113900,7758410,3635,3635,3635,3635,0
20230728,113800,7758410,3635,3635,3635,3635,0
20230728,113700,7758410,3635,3635,3635,3635,0
20230728,113600,7758410,3635,3635,3635,3635,0
20230728,113500,7758410,3635,3635,3635,3635,0
20230728,113400,7758410,3635,3635,3635,3635,30
20230728,113300,7649360,3635,3635,3635,3635,0
20230728,113200,7649360,3635,3635,3635,3635,0
20230728,113100,7649360,3635,3635,3635,3635,0
20230728,113000,7649360,3635,3635,3635,3635,0
20230728,112900,7649360,3635,3635,3635,3635,0
20230728,112800,7649360,3635,3635,3635,3635,0
20230728,112700,7649360,3635,3635,3635,3635,0
20230728,112600,7649360,3635,3635,3635,3635,0
20230728,112500,7649360,3635,3635,3635,3635,1
20230728,112400,7645725,3635,3635,3635,3635,0
20230728,112300,7645725,3635,3635,3635,3635,0
20230728,112200,7645725,3635,3635,3635,3635,0
20230728,112100,7645725,3635,3635,3635,3635,0
20230728,112000,7645725,3635,3635,3635,3635,0
20230728,111900,7645725,3635,3635,3635,3635,0
20230728,111800,7645725,3635,3635,3635,3635,0
20230728,111700,7645725,3635,3635,3635,3635,0
20230728,111600,7645725,3635,3600,3635,3600,145
20230728,111500,7123690,3600,3600,3600,3600,56
20230728,111400,6922090,3640,3640,3640,3640,0
20230728,111300,6922090,3640,3640,3640,3640,0
20230728,111200,6922090,3640,3640,3640,3640,0
20230728,111100,6922090,3640,3640,3640,3640,0
20230728,111000,6922090,3640,3640,3640,3640,0
20230728,110900,6922090,3640,3640,3640,3640,0
20230728,110800,6922090,3640,3640,3640,3640,0
20230728,110700,6922090,3640,3640,3640,3640,0
20230728,110600,6922090,3640,3640,3640,3640,0
20230728,110500,6922090,3640,3640,3640,3640,0
20230728,110400,6922090,3640,3640,3640,3640,0
20230728,110300,6922090,3640,3640,3640,3640,0
20230728,110200,6922090,3640,3640,3640,3640,0
20230728,110100,6922090,3640,3640,3640,3640,0
20230728,110000,6922090,3640,3640,3640,3640,0
20230728,105900,6922090,3640,3640,3640,3640,0
20230728,105800,6922090,3640,3640,3640,3640,0
20230728,105700,6922090,3640,3640,3640,3640,0
20230728,105600,6922090,3640,3640,3640,3640,0
20230728,105500,6922090,3640,3640,3640,3640,0
20230728,105400,6922090,3640,3640,3640,3640,0
20230728,105300,6922090,3640,3640,3640,3640,0
20230728,105200,6922090,3640,3640,3640,3640,0
20230728,105100,6922090,3640,3640,3640,3640,0
20230728,105000,6922090,3640,3640,3640,3640,0
20230728,104900,6922090,3640,3640,3640,3640,0
20230728,104800,6922090,3640,3640,3640,3640,0
20230728,104700,6922090,3640,3640,3640,3640,0
20230728,104600,6922090,3640,3640,3640,3640,0
20230728,104500,6922090,3640,3640,3640,3640,0
20230728,104400,6922090,3640,3640,3640,3640,0
20230728,104300,6922090,3640,3640,3640,3640,0
20230728,104200,6922090,3640,3640,3640,3640,0
20230728,104100,6922090,3640,3640,3640,3640,0
20230728,104000,6922090,3640,3640,3640,3640,0
20230728,103900,6922090,3640,3640,3640,3640,40
20230728,103800,6776490,3640,3640,3640,3640,1
20230728,103700,6772850,3575,3575,3575,3575,0
20230728,103600,6772850,3575,3575,3575,3575,0
20230728,103500,6772850,3575,3575,3575,3575,0
20230728,103400,6772850,3575,3580,3580,3575,325
20230728,103300,5610535,3580,3585,3585,3580,670
20230728,103200,3211495,3575,3600,3600,3575,205
20230728,103100,2477915,3650,3650,3650,3650,10
20230728,103000,2441415,3655,3655,3655,3655,0
20230728,102900,2441415,3655,3655,3655,3655,0
20230728,102800,2441415,3655,3655,3655,3655,0
20230728,102700,2441415,3655,3655,3655,3655,0
20230728,102600,2441415,3655,3655,3655,3655,0
20230728,102500,2441415,3655,3655,3655,3655,0
20230728,102400,2441415,3655,3655,3655,3655,0
20230728,102300,2441415,3655,3655,3655,3655,0
20230728,102200,2441415,3655,3655,3655,3655,0
20230728,102100,2441415,3655,3655,3655,3655,0
20230728,102000,2441415,3655,3655,3655,3655,0
20230728,101900,2441415,3655,3655,3655,3655,1
20230728,101800,2437760,3655,3655,3655,3655,0
20230728,101700,2437760,3655,3655,3655,3655,0
20230728,101600,2437760,3655,3655,3655,3655,0
20230728,101500,2437760,3655,3655,3655,3655,0
20230728,101400,2437760,3655,3655,3655,3655,0
20230728,101300,2437760,3655,3655,3655,3655,0
20230728,101200,2437760,3655,3655,3655,3655,0
20230728,101100,2437760,3655,3655,3655,3655,0
20230728,101000,2437760,3655,3655,3655,3655,2
20230728,100900,2430450,3595,3595,3595,3595,437
20230728,100800,859435,3595,3595,3595,3595,0
20230728,100700,859435,3595,3595,3595,3595,0
20230728,100600,859435,3595,3595,3595,3595,0
20230728,100500,859435,3595,3595,3595,3595,0
20230728,100400,859435,3595,3595,3595,3595,0
20230728,100300,859435,3595,3595,3595,3595,0
20230728,100200,859435,3595,3595,3595,3595,0
20230728,100100,859435,3595,3595,3595,3595,0
20230728,100000,859435,3595,3595,3595,3595,0
20230728,095900,859435,3595,3595,3595,3595,0
20230728,095800,859435,3595,3595,3595,3595,0
20230728,095700,859435,3595,3595,3595,3595,54
20230728,095600,665305,3595,3655,3655,3595,127
20230728,095500,208535,3655,3655,3655,3655,0
20230728,095400,208535,3655,3655,3655,3655,0
20230728,095300,208535,3655,3655,3655,3655,0
20230728,095200,208535,3655,3655,3655,3655,0
20230728,095100,208535,3655,3655,3655,3655,0
20230728,095000,208535,3655,3655,3655,3655,0
20230728,094900,208535,3655,3655,3655,3655,0
20230728,094800,208535,3655,3655,3655,3655,0
20230728,094700,208535,3655,3655,3655,3655,0
20230728,094600,208535,3655,3655,3655,3655,0
20230728,094500,208535,3655,3655,3655,3655,0
20230728,094400,208535,3655,3655,3655,3655,0
20230728,094300,208535,3655,3655,3655,3655,0
20230728,094200,208535,3655,3655,3655,3655,0
20230728,094100,208535,3655,3655,3655,3655,0
20230728,094000,208535,3655,3655,3655,3655,0
20230728,093900,208535,3655,3655,3655,3655,0
20230728,093800,208535,3655,3655,3655,3655,0
20230728,093700,208535,3655,3655,3655,3655,0
20230728,093600,208535,3655,3655,3655,3655,1
20230728,093500,204880,3575,3595,3595,3575,41
20230728,093400,58135,3620,3620,3620,3620,7
20230728,093300,32795,3620,3620,3620,3620,0
20230728,093200,32795,3620,3620,3620,3620,0
20230728,093100,32795,3620,3620,3620,3620,2
20230728,093000,25555,3655,3655,3655,3655,0
20230728,092900,25555,3655,3655,3655,3655,0
20230728,092800,25555,3655,3655,3655,3655,0
20230728,092700,25555,3655,3655,3655,3655,0
20230728,092600,25555,3655,3655,3655,3655,0
20230728,092500,25555,3655,3655,3655,3655,0
20230728,092400,25555,3655,3655,3655,3655,0
20230728,092300,25555,3655,3655,3655,3655,0
20230728,092200,25555,3655,3655,3655,3655,0
20230728,092100,25555,3655,3655,3655,3655,0
20230728,092000,25555,3655,3655,3655,3655,0
20230728,091900,25555,3655,3655,3655,3655,0
20230728,091800,25555,3655,3655,3655,3655,0
20230728,091700,25555,3655,3655,3655,3655,0
20230728,091600,25555,3655,3655,3655,3655,0
20230728,091500,25555,3655,3655,3655,3655,0
20230728,091400,25555,3655,3655,3655,3655,0
20230728,091300,25555,3655,3655,3655,3655,0
20230728,091200,25555,3655,3655,3655,3655,0
20230728,091100,25555,3655,3655,3655,3655,0
20230728,091000,25555,3655,3655,3655,3655,0
20230728,090900,25555,3655,3655,3655,3655,0
20230728,090800,25555,3655,3655,3655,3655,0
20230728,090700,25555,3655,3655,3655,3655,0
20230728,090600,25555,3655,3655,3655,3655,1
20230728,090500,21900,3650,3650,3650,3650,0
20230728,090400,21900,3650,3650,3650,3650,0
20230728,090300,21900,3650,3650,3650,3650,0
20230728,090200,21900,3650,3650,3650,3650,0
20230728,090100,21900,3650,3650,3650,3650,0
20230728,090000,21900,3650,3650,3650,3650,6