KissMeData/215380/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201400,96595190,2590,2590,2590,2590,96
20230728,201300,96595190,2590,2590,2590,2590,0
20230728,201200,96595190,2590,2590,2590,2590,0
20230728,201100,96595190,2590,2590,2590,2590,0
20230728,201000,96595190,2590,2590,2590,2590,0
20230728,200900,96595190,2590,2590,2590,2590,0
20230728,200800,96595190,2590,2590,2590,2590,0
20230728,200700,96595190,2590,2590,2590,2590,0
20230728,200600,96595190,2590,2590,2590,2590,0
20230728,200500,96595190,2590,2590,2590,2590,0
20230728,200400,96595190,2590,2590,2590,2590,0
20230728,200300,96595190,2590,2590,2590,2590,0
20230728,200200,96595190,2590,2590,2590,2590,0
20230728,200100,96595190,2590,2590,2590,2590,0
20230728,200000,96595190,2590,2590,2590,2590,0
20230728,195900,96595190,2590,2590,2590,2590,0
20230728,195800,96595190,2590,2590,2590,2590,0
20230728,195700,96595190,2590,2590,2590,2590,0
20230728,195600,96595190,2590,2590,2590,2590,0
20230728,195500,96595190,2590,2590,2590,2590,0
20230728,195400,96595190,2590,2590,2590,2590,0
20230728,195300,96595190,2590,2590,2590,2590,0
20230728,195200,96595190,2590,2590,2590,2590,0
20230728,195100,96595190,2590,2590,2590,2590,0
20230728,195000,96595190,2590,2590,2590,2590,0
20230728,194900,96595190,2590,2590,2590,2590,0
20230728,194800,96595190,2590,2590,2590,2590,0
20230728,194700,96595190,2590,2590,2590,2590,0
20230728,194600,96595190,2590,2590,2590,2590,0
20230728,194500,96595190,2590,2590,2590,2590,0
20230728,194400,96595190,2590,2590,2590,2590,96
20230728,194300,96595190,2590,2590,2590,2590,0
20230728,194200,96595190,2590,2590,2590,2590,0
20230728,194100,96595190,2590,2590,2590,2590,0
20230728,194000,96595190,2590,2590,2590,2590,0
20230728,193900,96595190,2590,2590,2590,2590,0
20230728,193800,96595190,2590,2590,2590,2590,0
20230728,193700,96595190,2590,2590,2590,2590,0
20230728,193600,96595190,2590,2590,2590,2590,0
20230728,193500,96595190,2590,2590,2590,2590,0
20230728,193400,96595190,2590,2590,2590,2590,0
20230728,193300,96595190,2590,2590,2590,2590,0
20230728,193200,96595190,2590,2590,2590,2590,0
20230728,193100,96595190,2590,2590,2590,2590,0
20230728,193000,96595190,2590,2590,2590,2590,0
20230728,192900,96595190,2590,2590,2590,2590,0
20230728,192800,96595190,2590,2590,2590,2590,0
20230728,192700,96595190,2590,2590,2590,2590,0
20230728,192600,96595190,2590,2590,2590,2590,0
20230728,192500,96595190,2590,2590,2590,2590,0
20230728,192400,96595190,2590,2590,2590,2590,0
20230728,192300,96595190,2590,2590,2590,2590,0
20230728,192200,96595190,2590,2590,2590,2590,0
20230728,192100,96595190,2590,2590,2590,2590,0
20230728,192000,96595190,2590,2590,2590,2590,0
20230728,191900,96595190,2590,2590,2590,2590,0
20230728,191800,96595190,2590,2590,2590,2590,0
20230728,191700,96595190,2590,2590,2590,2590,0
20230728,191600,96595190,2590,2590,2590,2590,0
20230728,191500,96595190,2590,2590,2590,2590,0
20230728,191400,96595190,2590,2590,2590,2590,96
20230728,191300,96595190,2590,2590,2590,2590,0
20230728,191200,96595190,2590,2590,2590,2590,0
20230728,191100,96595190,2590,2590,2590,2590,0
20230728,191000,96595190,2590,2590,2590,2590,0
20230728,190900,96595190,2590,2590,2590,2590,0
20230728,190800,96595190,2590,2590,2590,2590,0
20230728,190700,96595190,2590,2590,2590,2590,0
20230728,190600,96595190,2590,2590,2590,2590,0
20230728,190500,96595190,2590,2590,2590,2590,0
20230728,190400,96595190,2590,2590,2590,2590,0
20230728,190300,96595190,2590,2590,2590,2590,0
20230728,190200,96595190,2590,2590,2590,2590,0
20230728,190100,96595190,2590,2590,2590,2590,0
20230728,190000,96595190,2590,2590,2590,2590,0
20230728,185900,96595190,2590,2590,2590,2590,0
20230728,185800,96595190,2590,2590,2590,2590,0
20230728,185700,96595190,2590,2590,2590,2590,0
20230728,185600,96595190,2590,2590,2590,2590,0
20230728,185500,96595190,2590,2590,2590,2590,0
20230728,185400,96595190,2590,2590,2590,2590,0
20230728,185300,96595190,2590,2590,2590,2590,0
20230728,185200,96595190,2590,2590,2590,2590,0
20230728,185100,96595190,2590,2590,2590,2590,0
20230728,185000,96595190,2590,2590,2590,2590,0
20230728,184900,96595190,2590,2590,2590,2590,0
20230728,184800,96595190,2590,2590,2590,2590,0
20230728,184700,96595190,2590,2590,2590,2590,0
20230728,184600,96595190,2590,2590,2590,2590,0
20230728,184500,96595190,2590,2590,2590,2590,0
20230728,184400,96595190,2590,2590,2590,2590,96
20230728,184300,96595190,2590,2590,2590,2590,0
20230728,184200,96595190,2590,2590,2590,2590,0
20230728,184100,96595190,2590,2590,2590,2590,0
20230728,184000,96595190,2590,2590,2590,2590,0
20230728,183900,96595190,2590,2590,2590,2590,0
20230728,183800,96595190,2590,2590,2590,2590,0
20230728,183700,96595190,2590,2590,2590,2590,0
20230728,183600,96595190,2590,2590,2590,2590,0
20230728,183500,96595190,2590,2590,2590,2590,0
20230728,183400,96595190,2590,2590,2590,2590,0
20230728,183300,96595190,2590,2590,2590,2590,0
20230728,183200,96595190,2590,2590,2590,2590,0
20230728,183100,96595190,2590,2590,2590,2590,0
20230728,183000,96595190,2590,2590,2590,2590,0
20230728,182900,96595190,2590,2590,2590,2590,0
20230728,182800,96595190,2590,2590,2590,2590,0
20230728,182700,96595190,2590,2590,2590,2590,0
20230728,182600,96595190,2590,2590,2590,2590,0
20230728,182500,96595190,2590,2590,2590,2590,0
20230728,182400,96595190,2590,2590,2590,2590,0
20230728,182300,96595190,2590,2590,2590,2590,0
20230728,182200,96595190,2590,2590,2590,2590,0
20230728,182100,96595190,2590,2590,2590,2590,0
20230728,182000,96595190,2590,2590,2590,2590,0
20230728,181900,96595190,2590,2590,2590,2590,0
20230728,181800,96595190,2590,2590,2590,2590,0
20230728,181700,96595190,2590,2590,2590,2590,0
20230728,181600,96595190,2590,2590,2590,2590,0
20230728,181500,96595190,2590,2590,2590,2590,0
20230728,181400,96595190,2590,2590,2590,2590,96
20230728,181300,96595190,2590,2590,2590,2590,0
20230728,181200,96595190,2590,2590,2590,2590,0
20230728,181100,96595190,2590,2590,2590,2590,0
20230728,181000,96595190,2590,2590,2590,2590,0
20230728,180900,96595190,2590,2590,2590,2590,0
20230728,180800,96595190,2590,2590,2590,2590,0
20230728,180700,96595190,2590,2590,2590,2590,0
20230728,180600,96595190,2590,2590,2590,2590,0
20230728,180500,96595190,2590,2590,2590,2590,0
20230728,180400,96595190,2590,2590,2590,2590,0
20230728,180300,96595190,2590,2590,2590,2590,0
20230728,180200,96595190,2590,2590,2590,2590,0
20230728,180100,96595190,2590,2590,2590,2590,0
20230728,180000,96595190,2590,2590,2590,2590,0
20230728,175900,96595190,2590,2590,2590,2590,0
20230728,175800,96595190,2590,2590,2590,2590,0
20230728,175700,96595190,2590,2590,2590,2590,0
20230728,175600,96595190,2590,2590,2590,2590,0
20230728,175500,96595190,2590,2590,2590,2590,0
20230728,175400,96595190,2590,2590,2590,2590,0
20230728,175300,96595190,2590,2590,2590,2590,0
20230728,175200,96595190,2590,2590,2590,2590,0
20230728,175100,96595190,2590,2590,2590,2590,0
20230728,175000,96595190,2590,2590,2590,2590,0
20230728,174900,96595190,2590,2590,2590,2590,0
20230728,174800,96595190,2590,2590,2590,2590,0
20230728,174700,96595190,2590,2590,2590,2590,0
20230728,174600,96595190,2590,2590,2590,2590,0
20230728,174500,96595190,2590,2590,2590,2590,0
20230728,174400,96595190,2590,2590,2590,2590,96
20230728,174300,96595190,2590,2590,2590,2590,0
20230728,174200,96595190,2590,2590,2590,2590,0
20230728,174100,96595190,2590,2590,2590,2590,0
20230728,174000,96595190,2590,2590,2590,2590,0
20230728,173900,96595190,2590,2590,2590,2590,0
20230728,173800,96595190,2590,2590,2590,2590,0
20230728,173700,96595190,2590,2590,2590,2590,0
20230728,173600,96595190,2590,2590,2590,2590,0
20230728,173500,96595190,2590,2590,2590,2590,0
20230728,173400,96595190,2590,2590,2590,2590,0
20230728,173300,96595190,2590,2590,2590,2590,0
20230728,173200,96595190,2590,2590,2590,2590,0
20230728,173100,96595190,2590,2590,2590,2590,0
20230728,173000,96595190,2590,2590,2590,2590,0
20230728,172900,96595190,2590,2590,2590,2590,0
20230728,172800,96595190,2590,2590,2590,2590,0
20230728,172700,96595190,2590,2590,2590,2590,0
20230728,172600,96595190,2590,2590,2590,2590,0
20230728,172500,96595190,2590,2590,2590,2590,0
20230728,172400,96595190,2590,2590,2590,2590,0
20230728,172300,96595190,2590,2590,2590,2590,0
20230728,172200,96595190,2590,2590,2590,2590,0
20230728,172100,96595190,2590,2590,2590,2590,0
20230728,172000,96595190,2590,2590,2590,2590,0
20230728,171900,96595190,2590,2590,2590,2590,0
20230728,171800,96595190,2590,2590,2590,2590,0
20230728,171700,96595190,2590,2590,2590,2590,0
20230728,171600,96595190,2590,2590,2590,2590,0
20230728,171500,96595190,2590,2590,2590,2590,0
20230728,171400,96595190,2590,2590,2590,2590,96
20230728,171300,96595190,2590,2590,2590,2590,0
20230728,171200,96595190,2590,2590,2590,2590,0
20230728,171100,96595190,2590,2590,2590,2590,0
20230728,171000,96595190,2590,2590,2590,2590,0
20230728,170900,96595190,2590,2590,2590,2590,0
20230728,170800,96595190,2590,2590,2590,2590,0
20230728,170700,96595190,2590,2590,2590,2590,0
20230728,170600,96595190,2590,2590,2590,2590,0
20230728,170500,96595190,2590,2590,2590,2590,0
20230728,170400,96595190,2590,2590,2590,2590,0
20230728,170300,96595190,2590,2590,2590,2590,0
20230728,170200,96595190,2590,2590,2590,2590,0
20230728,170100,96595190,2590,2590,2590,2590,0
20230728,170000,96595190,2590,2590,2590,2590,0
20230728,165900,96595190,2590,2590,2590,2590,0
20230728,165800,96595190,2590,2590,2590,2590,0
20230728,165700,96595190,2590,2590,2590,2590,0
20230728,165600,96595190,2590,2590,2590,2590,0
20230728,165500,96595190,2590,2590,2590,2590,0
20230728,165400,96595190,2590,2590,2590,2590,0
20230728,165300,96595190,2590,2590,2590,2590,0
20230728,165200,96595190,2590,2590,2590,2590,0
20230728,165100,96595190,2590,2590,2590,2590,0
20230728,165000,96595190,2590,2590,2590,2590,0
20230728,164900,96595190,2590,2590,2590,2590,0
20230728,164800,96595190,2590,2590,2590,2590,0
20230728,164700,96595190,2590,2590,2590,2590,0
20230728,164600,96595190,2590,2590,2590,2590,0
20230728,164500,96595190,2590,2590,2590,2590,0
20230728,164400,96595190,2590,2590,2590,2590,96
20230728,164300,96595190,2590,2590,2590,2590,0
20230728,164200,96595190,2590,2590,2590,2590,0
20230728,164100,96595190,2590,2590,2590,2590,0
20230728,164000,96595190,2590,2590,2590,2590,0
20230728,163900,96595190,2590,2590,2590,2590,0
20230728,163800,96595190,2590,2590,2590,2590,0
20230728,163700,96595190,2590,2590,2590,2590,0
20230728,163600,96595190,2590,2590,2590,2590,0
20230728,163500,96595190,2590,2590,2590,2590,0
20230728,163400,96595190,2590,2590,2590,2590,0
20230728,163300,96595190,2590,2590,2590,2590,0
20230728,163200,96595190,2590,2590,2590,2590,0
20230728,163100,96595190,2590,2590,2590,2590,0
20230728,163000,96595190,2590,2590,2590,2590,0
20230728,162900,96595190,2590,2590,2590,2590,0
20230728,162800,96595190,2590,2590,2590,2590,0
20230728,162700,96595190,2590,2590,2590,2590,0
20230728,162600,96595190,2590,2590,2590,2590,0
20230728,162500,96595190,2590,2590,2590,2590,0
20230728,162400,96595190,2590,2590,2590,2590,0
20230728,162300,96595190,2590,2590,2590,2590,0
20230728,162200,96595190,2590,2590,2590,2590,0
20230728,162100,96595190,2590,2590,2590,2590,0
20230728,162000,96595190,2590,2590,2590,2590,0
20230728,161900,96595190,2590,2590,2590,2590,0
20230728,161800,96595190,2590,2590,2590,2590,0
20230728,161700,96595190,2590,2590,2590,2590,0
20230728,161600,96595190,2590,2590,2590,2590,0
20230728,161500,96595190,2590,2590,2590,2590,0
20230728,161400,96595190,2590,2590,2590,2590,96
20230728,161300,96595190,2590,2590,2590,2590,0
20230728,161200,96595190,2590,2590,2590,2590,0
20230728,161100,96595190,2590,2590,2590,2590,0
20230728,161000,96595190,2590,2590,2590,2590,0
20230728,160900,96595190,2590,2590,2590,2590,0
20230728,160800,96595190,2590,2590,2590,2590,0
20230728,160700,96595190,2590,2590,2590,2590,0
20230728,160600,96595190,2590,2590,2590,2590,0
20230728,160500,96595190,2590,2590,2590,2590,0
20230728,160400,96595190,2590,2590,2590,2590,0
20230728,160300,96595190,2590,2590,2590,2590,0
20230728,160200,96595190,2590,2590,2590,2590,0
20230728,160100,96595190,2590,2590,2590,2590,0
20230728,160000,96595190,2590,2590,2590,2590,0
20230728,155900,96595190,2590,2590,2590,2590,0
20230728,155800,96595190,2590,2590,2590,2590,0
20230728,155700,96595190,2590,2590,2590,2590,0
20230728,155600,96595190,2590,2590,2590,2590,0
20230728,155500,96595190,2590,2590,2590,2590,0
20230728,155400,96595190,2590,2590,2590,2590,0
20230728,155300,96595190,2590,2590,2590,2590,0
20230728,155200,96595190,2590,2590,2590,2590,0
20230728,155100,96595190,2590,2590,2590,2590,0
20230728,155000,96595190,2590,2590,2590,2590,0
20230728,154900,96595190,2590,2590,2590,2590,0
20230728,154800,96595190,2590,2590,2590,2590,0
20230728,154700,96595190,2590,2590,2590,2590,0
20230728,154600,96595190,2590,2590,2590,2590,0
20230728,154500,96595190,2590,2590,2590,2590,0
20230728,154400,96595190,2590,2590,2590,2590,96
20230728,154300,96595190,2590,2590,2590,2590,0
20230728,154200,96595190,2590,2590,2590,2590,0
20230728,154100,96595190,2590,2590,2590,2590,0
20230728,154000,96595190,2590,2590,2590,2590,0
20230728,153900,96595190,2590,2590,2590,2590,0
20230728,153800,96595190,2590,2590,2590,2590,0
20230728,153700,96595190,2590,2590,2590,2590,0
20230728,153600,96595190,2590,2590,2590,2590,0
20230728,153500,96595190,2590,2590,2590,2590,0
20230728,153400,96595190,2590,2590,2590,2590,0
20230728,153300,96595190,2590,2590,2590,2590,0
20230728,153200,96595190,2590,2590,2590,2590,0
20230728,153100,96595190,2590,2590,2590,2590,0
20230728,153000,96595190,2590,2590,2590,2590,96
20230728,152900,96346550,2595,2595,2595,2595,0
20230728,152800,96346550,2595,2595,2595,2595,0
20230728,152700,96346550,2595,2595,2595,2595,0
20230728,152600,96346550,2595,2595,2595,2595,0
20230728,152500,96346550,2595,2595,2595,2595,0
20230728,152400,96346550,2595,2595,2595,2595,0
20230728,152300,96346550,2595,2595,2595,2595,0
20230728,152200,96346550,2595,2595,2595,2595,0
20230728,152100,96346550,2595,2595,2595,2595,0
20230728,152000,96346550,2595,2595,2595,2595,0
20230728,151900,96346550,2595,2595,2595,2595,0
20230728,151800,96346550,2595,2595,2595,2595,113
20230728,151700,96053315,2595,2595,2595,2595,406
20230728,151600,94999745,2595,2595,2595,2595,0
20230728,151500,94999745,2595,2595,2595,2595,0
20230728,151400,94999745,2595,2595,2595,2595,0
20230728,151300,94999745,2595,2595,2595,2595,0
20230728,151200,94999745,2595,2595,2595,2595,0
20230728,151100,94999745,2595,2595,2595,2595,0
20230728,151000,94999745,2595,2595,2595,2595,1227
20230728,150900,91815680,2595,2595,2595,2595,1199
20230728,150800,88704275,2595,2595,2595,2595,21
20230728,150700,88649780,2595,2595,2600,2595,578
20230728,150600,87149855,2600,2600,2600,2600,0
20230728,150500,87149855,2600,2600,2600,2600,0
20230728,150400,87149855,2600,2600,2600,2600,0
20230728,150300,87149855,2600,2600,2600,2600,0
20230728,150200,87149855,2600,2600,2600,2600,0
20230728,150100,87149855,2600,2600,2600,2600,0
20230728,150000,87149855,2600,2600,2600,2600,0
20230728,145900,87149855,2600,2600,2600,2600,0
20230728,145800,87149855,2600,2600,2600,2600,0
20230728,145700,87149855,2600,2600,2600,2600,26
20230728,145600,87082255,2600,2600,2600,2600,0
20230728,145500,87082255,2600,2600,2600,2600,0
20230728,145400,87082255,2600,2600,2600,2600,0
20230728,145300,87082255,2600,2600,2600,2600,39
20230728,145200,86980855,2605,2605,2605,2600,2001
20230728,145100,81773055,2615,2615,2615,2615,0
20230728,145000,81773055,2615,2615,2615,2615,10
20230728,144900,81746905,2615,2615,2615,2615,0
20230728,144800,81746905,2615,2615,2615,2615,0
20230728,144700,81746905,2615,2615,2615,2615,0
20230728,144600,81746905,2615,2615,2615,2615,0
20230728,144500,81746905,2615,2615,2615,2615,0
20230728,144400,81746905,2615,2615,2615,2615,142
20230728,144300,81375575,2615,2615,2615,2615,0
20230728,144200,81375575,2615,2615,2615,2615,0
20230728,144100,81375575,2615,2615,2615,2615,0
20230728,144000,81375575,2615,2615,2615,2615,0
20230728,143900,81375575,2615,2615,2615,2615,37
20230728,143800,81278820,2615,2600,2615,2600,1900
20230728,143700,76334450,2605,2605,2605,2605,0
20230728,143600,76334450,2605,2605,2605,2605,0
20230728,143500,76334450,2605,2605,2605,2605,30
20230728,143400,76256300,2605,2615,2615,2605,828
20230728,143300,74099350,2625,2625,2625,2625,10
20230728,143200,74073100,2625,2625,2625,2625,0
20230728,143100,74073100,2625,2625,2625,2625,2
20230728,143000,74067850,2625,2625,2625,2625,0
20230728,142900,74067850,2625,2625,2625,2625,0
20230728,142800,74067850,2625,2630,2630,2625,730
20230728,142700,72151445,2625,2600,2625,2595,3353
20230728,142600,63417400,2600,2600,2600,2600,0
20230728,142500,63417400,2600,2600,2600,2600,0
20230728,142400,63417400,2600,2600,2600,2600,0
20230728,142300,63417400,2600,2600,2600,2600,0
20230728,142200,63417400,2600,2600,2600,2600,0
20230728,142100,63417400,2600,2600,2600,2600,0
20230728,142000,63417400,2600,2600,2600,2600,0
20230728,141900,63417400,2600,2600,2600,2600,0
20230728,141800,63417400,2600,2600,2600,2600,113
20230728,141700,63123600,2620,2620,2620,2620,0
20230728,141600,63123600,2620,2620,2620,2620,2
20230728,141500,63118360,2610,2600,2610,2600,2000
20230728,141400,57908360,2620,2615,2620,2615,5
20230728,141300,57895265,2620,2620,2620,2620,0
20230728,141200,57895265,2620,2620,2620,2620,0
20230728,141100,57895265,2620,2620,2620,2620,0
20230728,141000,57895265,2620,2620,2620,2620,0
20230728,140900,57895265,2620,2620,2620,2620,0
20230728,140800,57895265,2620,2620,2620,2620,0
20230728,140700,57895265,2620,2620,2620,2620,0
20230728,140600,57895265,2620,2620,2620,2620,0
20230728,140500,57895265,2620,2620,2620,2620,0
20230728,140400,57895265,2620,2620,2620,2620,0
20230728,140300,57895265,2620,2615,2625,2615,6
20230728,140200,57879535,2600,2600,2600,2600,0
20230728,140100,57879535,2600,2600,2600,2600,1400
20230728,140000,54239535,2620,2615,2620,2615,301
20230728,135900,53452415,2600,2590,2600,2590,518
20230728,135800,52105765,2590,2590,2595,2590,34
20230728,135700,52017545,2590,2590,2590,2590,0
20230728,135600,52017545,2590,2590,2590,2590,0
20230728,135500,52017545,2590,2590,2590,2590,0
20230728,135400,52017545,2590,2590,2590,2590,1
20230728,135300,52014955,2595,2595,2595,2595,1
20230728,135200,52012360,2600,2575,2600,2575,1000
20230728,135100,49417760,2570,2570,2570,2570,0
20230728,135000,49417760,2570,2570,2570,2570,0
20230728,134900,49417760,2570,2570,2570,2570,0
20230728,134800,49417760,2570,2570,2570,2570,0
20230728,134700,49417760,2570,2570,2570,2570,0
20230728,134600,49417760,2570,2570,2570,2570,0
20230728,134500,49417760,2570,2570,2570,2570,826
20230728,134400,47294940,2565,2565,2565,2565,50
20230728,134300,47166690,2555,2570,2570,2555,2800
20230728,134200,39991710,2600,2600,2600,2600,857
20230728,134100,37763510,2625,2625,2625,2625,0
20230728,134000,37763510,2625,2625,2625,2625,2
20230728,133900,37758260,2600,2585,2600,2585,143
20230728,133800,37386800,2585,2575,2585,2575,212
20230728,133700,36840880,2580,2595,2630,2580,21
20230728,133600,36786620,2595,2595,2595,2595,0
20230728,133500,36786620,2595,2595,2595,2595,0
20230728,133400,36786620,2595,2595,2595,2590,27
20230728,133300,36716565,2580,2580,2580,2580,0
20230728,133200,36716565,2580,2580,2580,2580,0
20230728,133100,36716565,2580,2580,2580,2580,76
20230728,133000,36520485,2580,2580,2580,2580,7
20230728,132900,36502425,2580,2575,2580,2575,29
20230728,132800,36427715,2565,2565,2565,2565,180
20230728,132700,35966015,2560,2560,2560,2560,0
20230728,132600,35966015,2560,2560,2560,2560,196
20230728,132500,35464255,2555,2555,2555,2555,12
20230728,132400,35433595,2550,2550,2550,2550,17
20230728,132300,35390245,2550,2550,2550,2550,0
20230728,132200,35390245,2550,2550,2550,2550,0
20230728,132100,35390245,2550,2550,2550,2550,0
20230728,132000,35390245,2550,2550,2550,2550,31
20230728,131900,35311195,2545,2545,2545,2545,0
20230728,131800,35311195,2545,2545,2545,2545,0
20230728,131700,35311195,2545,2545,2545,2545,0
20230728,131600,35311195,2545,2545,2545,2545,0
20230728,131500,35311195,2545,2545,2545,2545,0
20230728,131400,35311195,2545,2545,2545,2545,0
20230728,131300,35311195,2545,2545,2545,2545,0
20230728,131200,35311195,2545,2545,2545,2545,142
20230728,131100,34949805,2545,2545,2545,2545,0
20230728,131000,34949805,2545,2545,2545,2545,0
20230728,130900,34949805,2545,2545,2545,2545,0
20230728,130800,34949805,2545,2545,2545,2545,58
20230728,130700,34802195,2545,2545,2545,2545,0
20230728,130600,34802195,2545,2545,2545,2545,0
20230728,130500,34802195,2545,2545,2545,2545,0
20230728,130400,34802195,2545,2545,2545,2545,0
20230728,130300,34802195,2545,2545,2545,2545,0
20230728,130200,34802195,2545,2545,2545,2545,0
20230728,130100,34802195,2545,2545,2545,2545,0
20230728,130000,34802195,2545,2545,2545,2545,0
20230728,125900,34802195,2545,2545,2545,2545,2
20230728,125800,34797105,2550,2550,2550,2550,2
20230728,125700,34792005,2550,2550,2550,2550,0
20230728,125600,34792005,2550,2550,2550,2550,0
20230728,125500,34792005,2550,2550,2550,2550,0
20230728,125400,34792005,2550,2550,2550,2550,0
20230728,125300,34792005,2550,2550,2550,2550,0
20230728,125200,34792005,2550,2550,2550,2550,0
20230728,125100,34792005,2550,2550,2550,2550,0
20230728,125000,34792005,2550,2550,2550,2550,0
20230728,124900,34792005,2550,2550,2550,2550,0
20230728,124800,34792005,2550,2550,2550,2550,0
20230728,124700,34792005,2550,2550,2550,2550,0
20230728,124600,34792005,2550,2550,2550,2550,0
20230728,124500,34792005,2550,2550,2550,2550,0
20230728,124400,34792005,2550,2550,2550,2550,0
20230728,124300,34792005,2550,2550,2550,2550,0
20230728,124200,34792005,2550,2550,2550,2550,20
20230728,124100,34741005,2545,2545,2545,2545,0
20230728,124000,34741005,2545,2545,2545,2545,0
20230728,123900,34741005,2545,2540,2545,2540,305
20230728,123800,33964810,2540,2540,2540,2540,0
20230728,123700,33964810,2540,2540,2540,2540,0
20230728,123600,33964810,2540,2540,2540,2540,0
20230728,123500,33964810,2540,2540,2540,2540,0
20230728,123400,33964810,2540,2540,2540,2540,0
20230728,123300,33964810,2540,2540,2540,2540,0
20230728,123200,33964810,2540,2540,2540,2540,0
20230728,123100,33964810,2540,2540,2540,2540,0
20230728,123000,33964810,2540,2540,2540,2540,94
20230728,122900,33726050,2540,2540,2540,2540,0
20230728,122800,33726050,2540,2540,2540,2540,0
20230728,122700,33726050,2540,2540,2540,2540,0
20230728,122600,33726050,2540,2540,2540,2540,0
20230728,122500,33726050,2540,2540,2540,2540,0
20230728,122400,33726050,2540,2540,2540,2540,0
20230728,122300,33726050,2540,2540,2540,2540,299
20230728,122200,32966590,2535,2535,2535,2535,0
20230728,122100,32966590,2535,2535,2535,2535,0
20230728,122000,32966590,2535,2535,2535,2535,0
20230728,121900,32966590,2535,2535,2535,2535,0
20230728,121800,32966590,2535,2535,2535,2535,0
20230728,121700,32966590,2535,2535,2535,2535,0
20230728,121600,32966590,2535,2535,2535,2535,0
20230728,121500,32966590,2535,2535,2535,2535,0
20230728,121400,32966590,2535,2535,2535,2535,0
20230728,121300,32966590,2535,2535,2535,2535,0
20230728,121200,32966590,2535,2535,2535,2535,0
20230728,121100,32966590,2535,2535,2535,2535,0
20230728,121000,32966590,2535,2535,2535,2535,0
20230728,120900,32966590,2535,2535,2535,2535,0
20230728,120800,32966590,2535,2535,2535,2535,120
20230728,120700,32662390,2525,2525,2525,2525,0
20230728,120600,32662390,2525,2525,2525,2525,0
20230728,120500,32662390,2525,2525,2525,2525,0
20230728,120400,32662390,2525,2525,2525,2525,0
20230728,120300,32662390,2525,2525,2525,2525,420
20230728,120200,31601890,2535,2535,2535,2535,0
20230728,120100,31601890,2535,2535,2535,2535,0
20230728,120000,31601890,2535,2535,2535,2535,0
20230728,115900,31601890,2535,2535,2535,2535,0
20230728,115800,31601890,2535,2535,2535,2535,0
20230728,115700,31601890,2535,2535,2535,2535,0
20230728,115600,31601890,2535,2535,2535,2535,0
20230728,115500,31601890,2535,2535,2535,2535,0
20230728,115400,31601890,2535,2535,2535,2535,0
20230728,115300,31601890,2535,2535,2535,2535,0
20230728,115200,31601890,2535,2535,2535,2535,0
20230728,115100,31601890,2535,2535,2535,2535,0
20230728,115000,31601890,2535,2535,2535,2535,826
20230728,114900,29507980,2515,2515,2515,2515,0
20230728,114800,29507980,2515,2515,2515,2515,0
20230728,114700,29507980,2515,2515,2515,2515,0
20230728,114600,29507980,2515,2515,2515,2515,0
20230728,114500,29507980,2515,2515,2515,2515,0
20230728,114400,29507980,2515,2515,2515,2515,0
20230728,114300,29507980,2515,2515,2515,2515,0
20230728,114200,29507980,2515,2515,2515,2515,0
20230728,114100,29507980,2515,2515,2515,2515,1508
20230728,114000,25715360,2520,2520,2520,2520,0
20230728,113900,25715360,2520,2520,2520,2520,0
20230728,113800,25715360,2520,2520,2520,2520,1817
20230728,113700,21136520,2530,2530,2530,2530,2
20230728,113600,21131460,2530,2530,2530,2530,0
20230728,113500,21131460,2530,2530,2530,2530,0
20230728,113400,21131460,2530,2530,2530,2530,0
20230728,113300,21131460,2530,2530,2530,2530,10
20230728,113200,21106160,2530,2530,2530,2530,100
20230728,113100,20853160,2540,2540,2540,2540,0
20230728,113000,20853160,2540,2540,2540,2540,0
20230728,112900,20853160,2540,2540,2540,2540,197
20230728,112800,20352780,2540,2540,2540,2540,0
20230728,112700,20352780,2540,2540,2540,2540,0
20230728,112600,20352780,2540,2535,2540,2535,3
20230728,112500,20345170,2530,2530,2530,2530,0
20230728,112400,20345170,2530,2530,2530,2530,0
20230728,112300,20345170,2530,2530,2530,2530,0
20230728,112200,20345170,2530,2530,2530,2530,0
20230728,112100,20345170,2530,2530,2530,2530,0
20230728,112000,20345170,2530,2520,2530,2520,1029
20230728,111900,17741960,2530,2530,2530,2530,2
20230728,111800,17736900,2530,2530,2530,2530,36
20230728,111700,17645820,2530,2530,2530,2530,0
20230728,111600,17645820,2530,2530,2530,2530,0
20230728,111500,17645820,2530,2530,2530,2530,0
20230728,111400,17645820,2530,2530,2530,2530,0
20230728,111300,17645820,2530,2530,2530,2530,0
20230728,111200,17645820,2530,2530,2530,2530,0
20230728,111100,17645820,2530,2530,2530,2530,0
20230728,111000,17645820,2530,2530,2530,2530,0
20230728,110900,17645820,2530,2530,2530,2530,0
20230728,110800,17645820,2530,2530,2530,2530,0
20230728,110700,17645820,2530,2530,2530,2530,0
20230728,110600,17645820,2530,2530,2530,2530,0
20230728,110500,17645820,2530,2530,2530,2530,0
20230728,110400,17645820,2530,2530,2530,2530,0
20230728,110300,17645820,2530,2530,2530,2530,0
20230728,110200,17645820,2530,2530,2530,2530,0
20230728,110100,17645820,2530,2530,2530,2530,0
20230728,110000,17645820,2530,2530,2530,2530,0
20230728,105900,17645820,2530,2530,2530,2530,0
20230728,105800,17645820,2530,2530,2530,2530,0
20230728,105700,17645820,2530,2530,2530,2530,0
20230728,105600,17645820,2530,2530,2530,2530,0
20230728,105500,17645820,2530,2530,2530,2530,0
20230728,105400,17645820,2530,2530,2530,2530,0
20230728,105300,17645820,2530,2530,2530,2530,0
20230728,105200,17645820,2530,2530,2530,2530,0
20230728,105100,17645820,2530,2530,2530,2530,1
20230728,105000,17643290,2540,2540,2540,2540,0
20230728,104900,17643290,2540,2540,2540,2540,30
20230728,104800,17567090,2520,2520,2520,2520,0
20230728,104700,17567090,2520,2520,2520,2520,0
20230728,104600,17567090,2520,2520,2520,2520,0
20230728,104500,17567090,2520,2520,2520,2520,0
20230728,104400,17567090,2520,2520,2520,2520,11
20230728,104300,17539370,2535,2535,2535,2535,0
20230728,104200,17539370,2535,2535,2535,2535,0
20230728,104100,17539370,2535,2535,2535,2535,0
20230728,104000,17539370,2535,2535,2535,2535,3
20230728,103900,17531765,2535,2535,2535,2535,0
20230728,103800,17531765,2535,2535,2535,2535,0
20230728,103700,17531765,2535,2535,2535,2535,0
20230728,103600,17531765,2535,2535,2535,2535,0
20230728,103500,17531765,2535,2535,2535,2535,0
20230728,103400,17531765,2535,2535,2535,2535,0
20230728,103300,17531765,2535,2535,2535,2535,0
20230728,103200,17531765,2535,2535,2535,2535,0
20230728,103100,17531765,2535,2535,2535,2535,100
20230728,103000,17278265,2545,2545,2545,2545,0
20230728,102900,17278265,2545,2545,2545,2545,0
20230728,102800,17278265,2545,2545,2545,2545,0
20230728,102700,17278265,2545,2545,2545,2545,0
20230728,102600,17278265,2545,2545,2545,2545,0
20230728,102500,17278265,2545,2545,2545,2545,0
20230728,102400,17278265,2545,2545,2545,2545,0
20230728,102300,17278265,2545,2545,2545,2545,0
20230728,102200,17278265,2545,2525,2545,2520,986
20230728,102100,14792465,2525,2525,2525,2525,0
20230728,102000,14792465,2525,2525,2525,2525,0
20230728,101900,14792465,2525,2525,2525,2525,0
20230728,101800,14792465,2525,2525,2525,2525,0
20230728,101700,14792465,2525,2525,2525,2525,0
20230728,101600,14792465,2525,2525,2525,2525,0
20230728,101500,14792465,2525,2525,2525,2525,0
20230728,101400,14792465,2525,2525,2525,2525,0
20230728,101300,14792465,2525,2530,2530,2525,314
20230728,101200,13998760,2535,2535,2535,2535,0
20230728,101100,13998760,2535,2535,2535,2535,4
20230728,101000,13988620,2530,2530,2530,2530,454
20230728,100900,12840000,2530,2530,2530,2530,150
20230728,100800,12460500,2530,2530,2530,2530,0
20230728,100700,12460500,2530,2530,2530,2530,0
20230728,100600,12460500,2530,2530,2530,2530,1
20230728,100500,12457970,2530,2530,2530,2530,0
20230728,100400,12457970,2530,2530,2530,2530,0
20230728,100300,12457970,2530,2530,2530,2530,0
20230728,100200,12457970,2530,2530,2530,2530,0
20230728,100100,12457970,2530,2530,2530,2530,1
20230728,100000,12455440,2530,2530,2530,2530,30
20230728,095900,12379540,2530,2530,2530,2530,2
20230728,095800,12374480,2515,2515,2515,2515,0
20230728,095700,12374480,2515,2515,2515,2515,110
20230728,095600,12097830,2515,2515,2515,2515,0
20230728,095500,12097830,2515,2515,2515,2515,0
20230728,095400,12097830,2515,2515,2515,2515,0
20230728,095300,12097830,2515,2515,2515,2515,60
20230728,095200,11946930,2530,2530,2530,2530,0
20230728,095100,11946930,2530,2530,2530,2530,42
20230728,095000,11840670,2545,2545,2545,2545,0
20230728,094900,11840670,2545,2545,2545,2545,0
20230728,094800,11840670,2545,2545,2545,2545,0
20230728,094700,11840670,2545,2545,2545,2545,0
20230728,094600,11840670,2545,2545,2545,2545,0
20230728,094500,11840670,2545,2545,2545,2545,0
20230728,094400,11840670,2545,2545,2545,2545,0
20230728,094300,11840670,2545,2545,2545,2545,0
20230728,094200,11840670,2545,2545,2545,2545,90
20230728,094100,11611620,2545,2545,2545,2545,0
20230728,094000,11611620,2545,2545,2545,2545,0
20230728,093900,11611620,2545,2545,2545,2545,10
20230728,093800,11586170,2550,2550,2550,2550,0
20230728,093700,11586170,2550,2550,2550,2550,0
20230728,093600,11586170,2550,2550,2550,2550,0
20230728,093500,11586170,2550,2550,2550,2550,47
20230728,093400,11466320,2550,2550,2550,2550,500
20230728,093300,10191320,2550,2550,2550,2550,0
20230728,093200,10191320,2550,2550,2550,2550,0
20230728,093100,10191320,2550,2550,2550,2550,5
20230728,093000,10178570,2565,2565,2565,2565,0
20230728,092900,10178570,2565,2565,2565,2565,0
20230728,092800,10178570,2565,2565,2565,2565,0
20230728,092700,10178570,2565,2565,2565,2565,0
20230728,092600,10178570,2565,2565,2565,2555,21
20230728,092500,10124895,2555,2555,2555,2555,50
20230728,092400,9997145,2565,2565,2565,2565,0
20230728,092300,9997145,2565,2565,2565,2565,0
20230728,092200,9997145,2565,2565,2565,2565,0
20230728,092100,9997145,2565,2565,2565,2565,11
20230728,092000,9968930,2550,2550,2550,2550,0
20230728,091900,9968930,2550,2550,2550,2550,0
20230728,091800,9968930,2550,2550,2550,2550,0
20230728,091700,9968930,2550,2540,2550,2540,1520
20230728,091600,6096130,2545,2545,2545,2545,50
20230728,091500,5968880,2545,2545,2545,2545,0
20230728,091400,5968880,2545,2520,2545,2520,26
20230728,091300,5903335,2520,2520,2520,2520,0
20230728,091200,5903335,2520,2510,2520,2510,470
20230728,091100,4723615,2490,2505,2505,2490,140
20230728,091000,4374755,2505,2510,2510,2505,463
20230728,090900,3212645,2520,2520,2520,2520,396
20230728,090800,2214725,2520,2520,2520,2520,18
20230728,090700,2169365,2525,2525,2525,2525,81
20230728,090600,1964840,2525,2525,2525,2525,50
20230728,090500,1838590,2525,2525,2525,2520,202
20230728,090400,1328550,2550,2550,2550,2550,0
20230728,090300,1328550,2550,2550,2550,2550,0
20230728,090200,1328550,2550,2550,2550,2550,0
20230728,090100,1328550,2550,2550,2550,2550,0
20230728,090000,1328550,2550,2550,2550,2550,521