KissMeData/014100/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185300,95851835,2750,2750,2750,2750,71
20230728,185200,95851835,2750,2750,2750,2750,0
20230728,185100,95851835,2750,2750,2750,2750,0
20230728,185000,95851835,2750,2750,2750,2750,0
20230728,184900,95851835,2750,2750,2750,2750,0
20230728,184800,95851835,2750,2750,2750,2750,0
20230728,184700,95851835,2750,2750,2750,2750,0
20230728,184600,95851835,2750,2750,2750,2750,0
20230728,184500,95851835,2750,2750,2750,2750,0
20230728,184400,95851835,2750,2750,2750,2750,0
20230728,184300,95851835,2750,2750,2750,2750,0
20230728,184200,95851835,2750,2750,2750,2750,0
20230728,184100,95851835,2750,2750,2750,2750,0
20230728,184000,95851835,2750,2750,2750,2750,0
20230728,183900,95851835,2750,2750,2750,2750,0
20230728,183800,95851835,2750,2750,2750,2750,0
20230728,183700,95851835,2750,2750,2750,2750,0
20230728,183600,95851835,2750,2750,2750,2750,0
20230728,183500,95851835,2750,2750,2750,2750,0
20230728,183400,95851835,2750,2750,2750,2750,0
20230728,183300,95851835,2750,2750,2750,2750,0
20230728,183200,95851835,2750,2750,2750,2750,0
20230728,183100,95851835,2750,2750,2750,2750,0
20230728,183000,95851835,2750,2750,2750,2750,0
20230728,182900,95851835,2750,2750,2750,2750,0
20230728,182800,95851835,2750,2750,2750,2750,0
20230728,182700,95851835,2750,2750,2750,2750,0
20230728,182600,95851835,2750,2750,2750,2750,0
20230728,182500,95851835,2750,2750,2750,2750,0
20230728,182400,95851835,2750,2750,2750,2750,0
20230728,182300,95851835,2750,2750,2750,2750,71
20230728,182200,95851835,2750,2750,2750,2750,0
20230728,182100,95851835,2750,2750,2750,2750,0
20230728,182000,95851835,2750,2750,2750,2750,0
20230728,181900,95851835,2750,2750,2750,2750,0
20230728,181800,95851835,2750,2750,2750,2750,0
20230728,181700,95851835,2750,2750,2750,2750,0
20230728,181600,95851835,2750,2750,2750,2750,0
20230728,181500,95851835,2750,2750,2750,2750,0
20230728,181400,95851835,2750,2750,2750,2750,0
20230728,181300,95851835,2750,2750,2750,2750,0
20230728,181200,95851835,2750,2750,2750,2750,0
20230728,181100,95851835,2750,2750,2750,2750,0
20230728,181000,95851835,2750,2750,2750,2750,0
20230728,180900,95851835,2750,2750,2750,2750,0
20230728,180800,95851835,2750,2750,2750,2750,0
20230728,180700,95851835,2750,2750,2750,2750,0
20230728,180600,95851835,2750,2750,2750,2750,0
20230728,180500,95851835,2750,2750,2750,2750,0
20230728,180400,95851835,2750,2750,2750,2750,0
20230728,180300,95851835,2750,2750,2750,2750,0
20230728,180200,95851835,2750,2750,2750,2750,0
20230728,180100,95851835,2750,2750,2750,2750,0
20230728,180000,95851835,2750,2750,2750,2750,0
20230728,175900,95851835,2750,2750,2750,2750,0
20230728,175800,95851835,2750,2750,2750,2750,0
20230728,175700,95851835,2750,2750,2750,2750,0
20230728,175600,95851835,2750,2750,2750,2750,0
20230728,175500,95851835,2750,2750,2750,2750,0
20230728,175400,95851835,2750,2750,2750,2750,0
20230728,175300,95851835,2750,2750,2750,2750,71
20230728,175200,95851835,2750,2750,2750,2750,0
20230728,175100,95851835,2750,2750,2750,2750,0
20230728,175000,95851835,2750,2750,2750,2750,0
20230728,174900,95851835,2750,2750,2750,2750,0
20230728,174800,95851835,2750,2750,2750,2750,0
20230728,174700,95851835,2750,2750,2750,2750,0
20230728,174600,95851835,2750,2750,2750,2750,0
20230728,174500,95851835,2750,2750,2750,2750,0
20230728,174400,95851835,2750,2750,2750,2750,0
20230728,174300,95851835,2750,2750,2750,2750,0
20230728,174200,95851835,2750,2750,2750,2750,0
20230728,174100,95851835,2750,2750,2750,2750,0
20230728,174000,95851835,2750,2750,2750,2750,0
20230728,173900,95851835,2750,2750,2750,2750,0
20230728,173800,95851835,2750,2750,2750,2750,0
20230728,173700,95851835,2750,2750,2750,2750,0
20230728,173600,95851835,2750,2750,2750,2750,0
20230728,173500,95851835,2750,2750,2750,2750,0
20230728,173400,95851835,2750,2750,2750,2750,0
20230728,173300,95851835,2750,2750,2750,2750,0
20230728,173200,95851835,2750,2750,2750,2750,0
20230728,173100,95851835,2750,2750,2750,2750,0
20230728,173000,95851835,2750,2750,2750,2750,0
20230728,172900,95851835,2750,2750,2750,2750,0
20230728,172800,95851835,2750,2750,2750,2750,0
20230728,172700,95851835,2750,2750,2750,2750,0
20230728,172600,95851835,2750,2750,2750,2750,0
20230728,172500,95851835,2750,2750,2750,2750,0
20230728,172400,95851835,2750,2750,2750,2750,0
20230728,172300,95851835,2750,2750,2750,2750,71
20230728,172200,95851835,2750,2750,2750,2750,0
20230728,172100,95851835,2750,2750,2750,2750,0
20230728,172000,95851835,2750,2750,2750,2750,0
20230728,171900,95851835,2750,2750,2750,2750,0
20230728,171800,95851835,2750,2750,2750,2750,0
20230728,171700,95851835,2750,2750,2750,2750,0
20230728,171600,95851835,2750,2750,2750,2750,0
20230728,171500,95851835,2750,2750,2750,2750,0
20230728,171400,95851835,2750,2750,2750,2750,0
20230728,171300,95851835,2750,2750,2750,2750,0
20230728,171200,95851835,2750,2750,2750,2750,0
20230728,171100,95851835,2750,2750,2750,2750,0
20230728,171000,95851835,2750,2750,2750,2750,0
20230728,170900,95851835,2750,2750,2750,2750,0
20230728,170800,95851835,2750,2750,2750,2750,0
20230728,170700,95851835,2750,2750,2750,2750,0
20230728,170600,95851835,2750,2750,2750,2750,0
20230728,170500,95851835,2750,2750,2750,2750,0
20230728,170400,95851835,2750,2750,2750,2750,0
20230728,170300,95851835,2750,2750,2750,2750,0
20230728,170200,95851835,2750,2750,2750,2750,0
20230728,170100,95851835,2750,2750,2750,2750,0
20230728,170000,95851835,2750,2750,2750,2750,0
20230728,165900,95851835,2750,2750,2750,2750,0
20230728,165800,95851835,2750,2750,2750,2750,0
20230728,165700,95851835,2750,2750,2750,2750,0
20230728,165600,95851835,2750,2750,2750,2750,0
20230728,165500,95851835,2750,2750,2750,2750,0
20230728,165400,95851835,2750,2750,2750,2750,0
20230728,165300,95851835,2750,2750,2750,2750,71
20230728,165200,95851835,2750,2750,2750,2750,0
20230728,165100,95851835,2750,2750,2750,2750,0
20230728,165000,95851835,2750,2750,2750,2750,0
20230728,164900,95851835,2750,2750,2750,2750,0
20230728,164800,95851835,2750,2750,2750,2750,0
20230728,164700,95851835,2750,2750,2750,2750,0
20230728,164600,95851835,2750,2750,2750,2750,0
20230728,164500,95851835,2750,2750,2750,2750,0
20230728,164400,95851835,2750,2750,2750,2750,0
20230728,164300,95851835,2750,2750,2750,2750,0
20230728,164200,95851835,2750,2750,2750,2750,0
20230728,164100,95851835,2750,2750,2750,2750,0
20230728,164000,95851835,2750,2750,2750,2750,0
20230728,163900,95851835,2750,2750,2750,2750,0
20230728,163800,95851835,2750,2750,2750,2750,0
20230728,163700,95851835,2750,2750,2750,2750,0
20230728,163600,95851835,2750,2750,2750,2750,0
20230728,163500,95851835,2750,2750,2750,2750,0
20230728,163400,95851835,2750,2750,2750,2750,0
20230728,163300,95851835,2750,2750,2750,2750,0
20230728,163200,95851835,2750,2750,2750,2750,0
20230728,163100,95851835,2750,2750,2750,2750,0
20230728,163000,95851835,2750,2750,2750,2750,0
20230728,162900,95851835,2750,2750,2750,2750,0
20230728,162800,95851835,2750,2750,2750,2750,0
20230728,162700,95851835,2750,2750,2750,2750,0
20230728,162600,95851835,2750,2750,2750,2750,0
20230728,162500,95851835,2750,2750,2750,2750,0
20230728,162400,95851835,2750,2750,2750,2750,0
20230728,162300,95851835,2750,2750,2750,2750,71
20230728,162200,95851835,2750,2750,2750,2750,0
20230728,162100,95851835,2750,2750,2750,2750,0
20230728,162000,95851835,2750,2750,2750,2750,0
20230728,161900,95851835,2750,2750,2750,2750,0
20230728,161800,95851835,2750,2750,2750,2750,0
20230728,161700,95851835,2750,2750,2750,2750,0
20230728,161600,95851835,2750,2750,2750,2750,0
20230728,161500,95851835,2750,2750,2750,2750,0
20230728,161400,95851835,2750,2750,2750,2750,0
20230728,161300,95851835,2750,2750,2750,2750,0
20230728,161200,95851835,2750,2750,2750,2750,0
20230728,161100,95851835,2750,2750,2750,2750,0
20230728,161000,95851835,2750,2750,2750,2750,0
20230728,160900,95851835,2750,2750,2750,2750,0
20230728,160800,95851835,2750,2750,2750,2750,0
20230728,160700,95851835,2750,2750,2750,2750,0
20230728,160600,95851835,2750,2750,2750,2750,0
20230728,160500,95851835,2750,2750,2750,2750,0
20230728,160400,95851835,2750,2750,2750,2750,0
20230728,160300,95851835,2750,2750,2750,2750,0
20230728,160200,95851835,2750,2750,2750,2750,0
20230728,160100,95851835,2750,2750,2750,2750,0
20230728,160000,95851835,2750,2750,2750,2750,0
20230728,155900,95851835,2750,2750,2750,2750,0
20230728,155800,95851835,2750,2750,2750,2750,0
20230728,155700,95851835,2750,2750,2750,2750,0
20230728,155600,95851835,2750,2750,2750,2750,0
20230728,155500,95851835,2750,2750,2750,2750,0
20230728,155400,95851835,2750,2750,2750,2750,0
20230728,155300,95851835,2750,2750,2750,2750,71
20230728,155200,95851835,2750,2750,2750,2750,0
20230728,155100,95851835,2750,2750,2750,2750,0
20230728,155000,95851835,2750,2750,2750,2750,0
20230728,154900,95851835,2750,2750,2750,2750,0
20230728,154800,95851835,2750,2750,2750,2750,0
20230728,154700,95851835,2750,2750,2750,2750,0
20230728,154600,95851835,2750,2750,2750,2750,0
20230728,154500,95851835,2750,2750,2750,2750,0
20230728,154400,95851835,2750,2750,2750,2750,0
20230728,154300,95851835,2750,2750,2750,2750,0
20230728,154200,95851835,2750,2750,2750,2750,0
20230728,154100,95851835,2750,2750,2750,2750,0
20230728,154000,95851835,2750,2750,2750,2750,0
20230728,153900,95851835,2750,2750,2750,2750,0
20230728,153800,95851835,2750,2750,2750,2750,0
20230728,153700,95851835,2750,2750,2750,2750,0
20230728,153600,95851835,2750,2750,2750,2750,0
20230728,153500,95851835,2750,2750,2750,2750,0
20230728,153400,95851835,2750,2750,2750,2750,0
20230728,153300,95851835,2750,2750,2750,2750,0
20230728,153200,95851835,2750,2750,2750,2750,0
20230728,153100,95851835,2750,2750,2750,2750,0
20230728,153000,95851835,2750,2750,2750,2750,71
20230728,152900,95656585,2750,2750,2750,2750,0
20230728,152800,95656585,2750,2750,2750,2750,0
20230728,152700,95656585,2750,2750,2750,2750,0
20230728,152600,95656585,2750,2750,2750,2750,0
20230728,152500,95656585,2750,2750,2750,2750,0
20230728,152400,95656585,2750,2750,2750,2750,0
20230728,152300,95656585,2750,2750,2750,2750,0
20230728,152200,95656585,2750,2750,2750,2750,0
20230728,152100,95656585,2750,2750,2750,2750,0
20230728,152000,95656585,2750,2750,2750,2750,0
20230728,151900,95656585,2750,2750,2750,2750,0
20230728,151800,95656585,2750,2750,2750,2750,0
20230728,151700,95656585,2750,2750,2750,2750,0
20230728,151600,95656585,2750,2745,2750,2745,159
20230728,151500,95220080,2745,2745,2745,2745,0
20230728,151400,95220080,2745,2745,2745,2745,0
20230728,151300,95220080,2745,2745,2745,2745,55
20230728,151200,95069105,2745,2745,2745,2745,0
20230728,151100,95069105,2745,2745,2745,2740,13
20230728,151000,95033445,2745,2750,2750,2745,209
20230728,150900,94458735,2740,2740,2740,2740,0
20230728,150800,94458735,2740,2760,2760,2740,475
20230728,150700,93153025,2765,2765,2765,2765,0
20230728,150600,93153025,2765,2765,2765,2765,0
20230728,150500,93153025,2765,2765,2765,2765,0
20230728,150400,93153025,2765,2765,2765,2765,1
20230728,150300,93150260,2770,2770,2770,2770,0
20230728,150200,93150260,2770,2770,2770,2770,0
20230728,150100,93150260,2770,2770,2770,2770,0
20230728,150000,93150260,2770,2770,2770,2770,0
20230728,145900,93150260,2770,2770,2770,2770,227
20230728,145800,92521470,2770,2770,2770,2770,0
20230728,145700,92521470,2770,2770,2770,2770,0
20230728,145600,92521470,2770,2770,2770,2770,1
20230728,145500,92518700,2755,2755,2755,2755,44
20230728,145400,92397480,2765,2765,2765,2765,0
20230728,145300,92397480,2765,2765,2765,2765,0
20230728,145200,92397480,2765,2765,2765,2765,0
20230728,145100,92397480,2765,2765,2765,2765,0
20230728,145000,92397480,2765,2765,2765,2765,0
20230728,144900,92397480,2765,2765,2765,2765,0
20230728,144800,92397480,2765,2765,2765,2765,0
20230728,144700,92397480,2765,2765,2765,2765,0
20230728,144600,92397480,2765,2765,2765,2765,0
20230728,144500,92397480,2765,2765,2765,2765,0
20230728,144400,92397480,2765,2770,2770,2765,233
20230728,144300,91752470,2770,2770,2770,2770,0
20230728,144200,91752470,2770,2770,2770,2770,0
20230728,144100,91752470,2770,2770,2770,2770,1
20230728,144000,91749700,2770,2770,2770,2770,1
20230728,143900,91746930,2770,2770,2770,2770,0
20230728,143800,91746930,2770,2770,2770,2770,1
20230728,143700,91744160,2750,2775,2775,2750,1109
20230728,143600,88685390,2795,2795,2795,2795,0
20230728,143500,88685390,2795,2795,2795,2795,0
20230728,143400,88685390,2795,2795,2795,2795,0
20230728,143300,88685390,2795,2795,2795,2795,0
20230728,143200,88685390,2795,2795,2795,2795,0
20230728,143100,88685390,2795,2795,2795,2795,0
20230728,143000,88685390,2795,2795,2795,2795,5
20230728,142900,88671415,2800,2805,2805,2800,1813
20230728,142800,83592155,2805,2805,2805,2805,0
20230728,142700,83592155,2805,2805,2805,2805,0
20230728,142600,83592155,2805,2805,2805,2805,0
20230728,142500,83592155,2805,2805,2805,2805,0
20230728,142400,83592155,2805,2805,2805,2805,0
20230728,142300,83592155,2805,2805,2805,2805,23
20230728,142200,83527640,2805,2805,2805,2805,0
20230728,142100,83527640,2805,2805,2805,2805,0
20230728,142000,83527640,2805,2805,2805,2805,0
20230728,141900,83527640,2805,2805,2805,2805,0
20230728,141800,83527640,2805,2805,2805,2805,0
20230728,141700,83527640,2805,2805,2805,2805,0
20230728,141600,83527640,2805,2805,2805,2805,12
20230728,141500,83493980,2805,2805,2805,2805,0
20230728,141400,83493980,2805,2805,2805,2805,0
20230728,141300,83493980,2805,2805,2805,2805,0
20230728,141200,83493980,2805,2805,2805,2805,0
20230728,141100,83493980,2805,2805,2805,2805,0
20230728,141000,83493980,2805,2805,2805,2805,0
20230728,140900,83493980,2805,2805,2805,2805,0
20230728,140800,83493980,2805,2805,2805,2805,0
20230728,140700,83493980,2805,2805,2805,2805,0
20230728,140600,83493980,2805,2805,2805,2805,6
20230728,140500,83477150,2820,2820,2820,2820,0
20230728,140400,83477150,2820,2820,2820,2820,0
20230728,140300,83477150,2820,2820,2820,2820,0
20230728,140200,83477150,2820,2820,2820,2820,0
20230728,140100,83477150,2820,2820,2820,2820,0
20230728,140000,83477150,2820,2820,2820,2820,0
20230728,135900,83477150,2820,2820,2820,2820,0
20230728,135800,83477150,2820,2820,2820,2820,0
20230728,135700,83477150,2820,2820,2820,2820,0
20230728,135600,83477150,2820,2820,2820,2820,0
20230728,135500,83477150,2820,2820,2820,2820,1
20230728,135400,83474330,2805,2805,2805,2805,0
20230728,135300,83474330,2805,2805,2805,2805,0
20230728,135200,83474330,2805,2805,2805,2805,40
20230728,135100,83362130,2825,2825,2825,2825,0
20230728,135000,83362130,2825,2825,2825,2825,0
20230728,134900,83362130,2825,2825,2825,2825,0
20230728,134800,83362130,2825,2825,2825,2825,0
20230728,134700,83362130,2825,2825,2825,2825,0
20230728,134600,83362130,2825,2825,2825,2825,0
20230728,134500,83362130,2825,2825,2825,2825,0
20230728,134400,83362130,2825,2825,2825,2825,0
20230728,134300,83362130,2825,2825,2825,2825,0
20230728,134200,83362130,2825,2825,2825,2825,0
20230728,134100,83362130,2825,2825,2825,2825,0
20230728,134000,83362130,2825,2825,2825,2825,0
20230728,133900,83362130,2825,2825,2825,2825,0
20230728,133800,83362130,2825,2825,2825,2825,0
20230728,133700,83362130,2825,2825,2825,2825,0
20230728,133600,83362130,2825,2825,2825,2825,0
20230728,133500,83362130,2825,2825,2825,2825,10
20230728,133400,83333880,2825,2825,2825,2825,0
20230728,133300,83333880,2825,2825,2825,2825,0
20230728,133200,83333880,2825,2825,2825,2825,0
20230728,133100,83333880,2825,2825,2825,2825,0
20230728,133000,83333880,2825,2825,2825,2825,0
20230728,132900,83333880,2825,2825,2825,2825,3
20230728,132800,83325405,2825,2825,2825,2825,0
20230728,132700,83325405,2825,2825,2825,2825,10
20230728,132600,83297155,2825,2825,2825,2825,0
20230728,132500,83297155,2825,2825,2825,2825,0
20230728,132400,83297155,2825,2825,2825,2825,2000
20230728,132300,77647155,2825,2825,2825,2825,0
20230728,132200,77647155,2825,2825,2825,2825,276
20230728,132100,76867455,2825,2825,2825,2825,1096
20230728,132000,73771255,2825,2825,2825,2825,0
20230728,131900,73771255,2825,2825,2825,2825,0
20230728,131800,73771255,2825,2825,2825,2825,0
20230728,131700,73771255,2825,2825,2825,2825,0
20230728,131600,73771255,2825,2825,2825,2825,85
20230728,131500,73531130,2825,2825,2825,2825,0
20230728,131400,73531130,2825,2825,2825,2825,10
20230728,131300,73502880,2820,2820,2820,2820,0
20230728,131200,73502880,2820,2820,2820,2820,0
20230728,131100,73502880,2820,2820,2820,2820,0
20230728,131000,73502880,2820,2820,2820,2820,18
20230728,130900,73452120,2825,2825,2825,2825,0
20230728,130800,73452120,2825,2825,2825,2825,0
20230728,130700,73452120,2825,2825,2825,2825,0
20230728,130600,73452120,2825,2825,2825,2825,0
20230728,130500,73452120,2825,2825,2825,2825,0
20230728,130400,73452120,2825,2825,2825,2825,0
20230728,130300,73452120,2825,2825,2825,2825,0
20230728,130200,73452120,2825,2825,2825,2825,0
20230728,130100,73452120,2825,2825,2825,2825,0
20230728,130000,73452120,2825,2825,2825,2825,0
20230728,125900,73452120,2825,2825,2825,2825,0
20230728,125800,73452120,2825,2825,2825,2825,0
20230728,125700,73452120,2825,2825,2825,2825,0
20230728,125600,73452120,2825,2825,2825,2825,0
20230728,125500,73452120,2825,2825,2825,2825,0
20230728,125400,73452120,2825,2820,2825,2820,1080
20230728,125300,70401465,2820,2820,2825,2820,16
20230728,125200,70356335,2820,2795,2825,2795,3034
20230728,125100,61786385,2820,2820,2820,2820,0
20230728,125000,61786385,2820,2810,2820,2810,115
20230728,124900,61462215,2790,2790,2790,2790,0
20230728,124800,61462215,2790,2790,2790,2790,0
20230728,124700,61462215,2790,2790,2790,2790,0
20230728,124600,61462215,2790,2790,2790,2790,99
20230728,124500,61186005,2795,2795,2795,2795,26
20230728,124400,61113335,2795,2795,2795,2795,0
20230728,124300,61113335,2795,2795,2795,2795,0
20230728,124200,61113335,2795,2795,2795,2795,0
20230728,124100,61113335,2795,2795,2795,2795,0
20230728,124000,61113335,2795,2795,2795,2795,0
20230728,123900,61113335,2795,2795,2795,2795,0
20230728,123800,61113335,2795,2795,2795,2795,0
20230728,123700,61113335,2795,2795,2795,2795,0
20230728,123600,61113335,2795,2795,2795,2795,0
20230728,123500,61113335,2795,2795,2795,2795,0
20230728,123400,61113335,2795,2795,2795,2795,0
20230728,123300,61113335,2795,2795,2795,2795,0
20230728,123200,61113335,2795,2795,2795,2795,0
20230728,123100,61113335,2795,2795,2795,2795,0
20230728,123000,61113335,2795,2795,2795,2795,0
20230728,122900,61113335,2795,2795,2795,2795,0
20230728,122800,61113335,2795,2795,2795,2795,0
20230728,122700,61113335,2795,2795,2795,2795,0
20230728,122600,61113335,2795,2795,2795,2795,0
20230728,122500,61113335,2795,2795,2795,2795,0
20230728,122400,61113335,2795,2795,2795,2795,0
20230728,122300,61113335,2795,2795,2795,2795,0
20230728,122200,61113335,2795,2795,2795,2795,0
20230728,122100,61113335,2795,2795,2795,2795,0
20230728,122000,61113335,2795,2795,2795,2795,0
20230728,121900,61113335,2795,2795,2795,2795,0
20230728,121800,61113335,2795,2795,2795,2795,0
20230728,121700,61113335,2795,2795,2795,2795,0
20230728,121600,61113335,2795,2800,2800,2795,141
20230728,121500,60719205,2820,2820,2820,2820,0
20230728,121400,60719205,2820,2805,2820,2805,100
20230728,121300,60438230,2800,2800,2800,2800,0
20230728,121200,60438230,2800,2800,2800,2800,1000
20230728,121100,57638230,2795,2795,2795,2795,197
20230728,121000,57087615,2790,2790,2790,2790,0
20230728,120900,57087615,2790,2790,2790,2790,0
20230728,120800,57087615,2790,2790,2790,2790,0
20230728,120700,57087615,2790,2790,2790,2790,0
20230728,120600,57087615,2790,2790,2790,2790,0
20230728,120500,57087615,2790,2790,2790,2790,0
20230728,120400,57087615,2790,2790,2790,2790,0
20230728,120300,57087615,2790,2790,2790,2790,0
20230728,120200,57087615,2790,2790,2790,2790,70
20230728,120100,56892315,2790,2790,2790,2790,0
20230728,120000,56892315,2790,2790,2790,2790,0
20230728,115900,56892315,2790,2790,2790,2790,0
20230728,115800,56892315,2790,2790,2790,2790,0
20230728,115700,56892315,2790,2790,2790,2790,0
20230728,115600,56892315,2790,2790,2790,2790,0
20230728,115500,56892315,2790,2785,2790,2785,2200
20230728,115400,50755530,2795,2795,2795,2795,0
20230728,115300,50755530,2795,2795,2795,2795,0
20230728,115200,50755530,2795,2795,2795,2795,0
20230728,115100,50755530,2795,2795,2795,2795,0
20230728,115000,50755530,2795,2795,2795,2795,0
20230728,114900,50755530,2795,2795,2795,2795,10
20230728,114800,50727580,2785,2785,2785,2785,0
20230728,114700,50727580,2785,2785,2785,2785,0
20230728,114600,50727580,2785,2785,2785,2785,0
20230728,114500,50727580,2785,2785,2785,2785,0
20230728,114400,50727580,2785,2785,2785,2785,0
20230728,114300,50727580,2785,2785,2785,2785,0
20230728,114200,50727580,2785,2785,2785,2785,0
20230728,114100,50727580,2785,2785,2785,2785,0
20230728,114000,50727580,2785,2785,2785,2785,0
20230728,113900,50727580,2785,2785,2785,2785,0
20230728,113800,50727580,2785,2785,2785,2785,0
20230728,113700,50727580,2785,2785,2785,2785,0
20230728,113600,50727580,2785,2785,2785,2785,0
20230728,113500,50727580,2785,2785,2785,2785,13
20230728,113400,50691375,2780,2780,2780,2780,0
20230728,113300,50691375,2780,2780,2780,2780,0
20230728,113200,50691375,2780,2780,2780,2780,0
20230728,113100,50691375,2780,2780,2780,2780,0
20230728,113000,50691375,2780,2780,2780,2780,0
20230728,112900,50691375,2780,2780,2780,2780,0
20230728,112800,50691375,2780,2780,2780,2780,0
20230728,112700,50691375,2780,2780,2780,2780,0
20230728,112600,50691375,2780,2780,2780,2780,0
20230728,112500,50691375,2780,2780,2780,2780,0
20230728,112400,50691375,2780,2780,2780,2780,0
20230728,112300,50691375,2780,2780,2780,2780,0
20230728,112200,50691375,2780,2780,2780,2780,100
20230728,112100,50413375,2785,2785,2785,2785,0
20230728,112000,50413375,2785,2785,2785,2785,8
20230728,111900,50391095,2785,2785,2785,2785,8
20230728,111800,50368815,2785,2780,2785,2780,99
20230728,111700,50093555,2780,2780,2780,2780,10
20230728,111600,50065755,2780,2780,2780,2780,0
20230728,111500,50065755,2780,2780,2780,2780,0
20230728,111400,50065755,2780,2780,2780,2780,0
20230728,111300,50065755,2780,2780,2780,2780,0
20230728,111200,50065755,2780,2780,2780,2780,0
20230728,111100,50065755,2780,2780,2780,2780,0
20230728,111000,50065755,2780,2780,2780,2780,0
20230728,110900,50065755,2780,2780,2780,2780,0
20230728,110800,50065755,2780,2780,2780,2780,0
20230728,110700,50065755,2780,2780,2780,2780,0
20230728,110600,50065755,2780,2780,2780,2780,0
20230728,110500,50065755,2780,2780,2780,2780,0
20230728,110400,50065755,2780,2780,2780,2780,0
20230728,110300,50065755,2780,2780,2780,2780,0
20230728,110200,50065755,2780,2780,2780,2780,0
20230728,110100,50065755,2780,2780,2780,2780,0
20230728,110000,50065755,2780,2780,2780,2780,0
20230728,105900,50065755,2780,2780,2780,2780,0
20230728,105800,50065755,2780,2780,2780,2780,0
20230728,105700,50065755,2780,2780,2780,2780,0
20230728,105600,50065755,2780,2780,2780,2780,0
20230728,105500,50065755,2780,2780,2780,2780,0
20230728,105400,50065755,2780,2780,2780,2780,0
20230728,105300,50065755,2780,2780,2780,2780,18
20230728,105200,50015715,2770,2770,2770,2770,0
20230728,105100,50015715,2770,2770,2770,2770,0
20230728,105000,50015715,2770,2770,2770,2770,0
20230728,104900,50015715,2770,2775,2775,2770,956
20230728,104800,47367390,2820,2820,2820,2820,0
20230728,104700,47367390,2820,2820,2820,2820,0
20230728,104600,47367390,2820,2820,2820,2820,0
20230728,104500,47367390,2820,2820,2820,2820,0
20230728,104400,47367390,2820,2800,2820,2800,10
20230728,104300,47339270,2800,2800,2800,2800,0
20230728,104200,47339270,2800,2800,2800,2800,0
20230728,104100,47339270,2800,2800,2800,2800,0
20230728,104000,47339270,2800,2800,2800,2800,1
20230728,103900,47336470,2760,2770,2770,2760,20
20230728,103800,47281170,2815,2775,2815,2760,38
20230728,103700,47176025,2830,2830,2830,2830,0
20230728,103600,47176025,2830,2830,2830,2830,1
20230728,103500,47173195,2755,2750,2755,2750,407
20230728,103400,46052350,2750,2750,2750,2750,11
20230728,103300,46022100,2745,2745,2745,2745,441
20230728,103200,44811555,2745,2745,2745,2740,77
20230728,103100,44600450,2745,2720,2745,2720,4219
20230728,103000,33081910,2720,2720,2720,2720,0
20230728,102900,33081910,2720,2720,2720,2720,0
20230728,102800,33081910,2720,2720,2720,2720,0
20230728,102700,33081910,2720,2720,2720,2720,4
20230728,102600,33071030,2715,2715,2715,2715,0
20230728,102500,33071030,2715,2720,2720,2715,111
20230728,102400,32769610,2715,2715,2715,2715,6
20230728,102300,32753320,2715,2715,2715,2715,0
20230728,102200,32753320,2715,2715,2715,2715,1
20230728,102100,32750605,2680,2680,2680,2680,0
20230728,102000,32750605,2680,2680,2680,2680,0
20230728,101900,32750605,2680,2680,2680,2680,0
20230728,101800,32750605,2680,2680,2680,2680,0
20230728,101700,32750605,2680,2680,2680,2680,0
20230728,101600,32750605,2680,2690,2690,2680,2000
20230728,101500,27390045,2725,2725,2725,2725,0
20230728,101400,27390045,2725,2725,2725,2725,0
20230728,101300,27390045,2725,2725,2725,2725,28
20230728,101200,27313745,2725,2725,2725,2725,1
20230728,101100,27311020,2675,2675,2675,2675,0
20230728,101000,27311020,2675,2675,2675,2675,0
20230728,100900,27311020,2675,2685,2685,2675,2000
20230728,100800,21952475,2675,2700,2700,2675,1000
20230728,100700,19272525,2670,2670,2670,2670,0
20230728,100600,19272525,2670,2730,2730,2670,2000
20230728,100500,13913135,2730,2730,2730,2730,0
20230728,100400,13913135,2730,2730,2730,2730,21
20230728,100300,13855805,2750,2750,2750,2750,0
20230728,100200,13855805,2750,2750,2750,2750,0
20230728,100100,13855805,2750,2750,2750,2750,0
20230728,100000,13855805,2750,2750,2750,2750,1
20230728,095900,13853055,2755,2755,2755,2755,0
20230728,095800,13853055,2755,2755,2755,2755,0
20230728,095700,13853055,2755,2755,2755,2755,0
20230728,095600,13853055,2755,2755,2755,2755,0
20230728,095500,13853055,2755,2755,2755,2755,0
20230728,095400,13853055,2755,2755,2755,2755,0
20230728,095300,13853055,2755,2755,2755,2755,0
20230728,095200,13853055,2755,2755,2755,2755,0
20230728,095100,13853055,2755,2755,2755,2755,0
20230728,095000,13853055,2755,2755,2755,2755,0
20230728,094900,13853055,2755,2755,2755,2755,0
20230728,094800,13853055,2755,2755,2755,2755,0
20230728,094700,13853055,2755,2755,2755,2755,0
20230728,094600,13853055,2755,2755,2755,2755,0
20230728,094500,13853055,2755,2755,2755,2755,0
20230728,094400,13853055,2755,2755,2755,2755,0
20230728,094300,13853055,2755,2755,2755,2755,0
20230728,094200,13853055,2755,2755,2755,2755,0
20230728,094100,13853055,2755,2755,2755,2755,0
20230728,094000,13853055,2755,2755,2755,2755,0
20230728,093900,13853055,2755,2755,2755,2755,0
20230728,093800,13853055,2755,2755,2755,2755,0
20230728,093700,13853055,2755,2755,2755,2755,0
20230728,093600,13853055,2755,2715,2755,2710,2004
20230728,093500,8422000,2740,2740,2740,2740,0
20230728,093400,8422000,2740,2740,2740,2740,100
20230728,093300,8148000,2740,2740,2740,2740,0
20230728,093200,8148000,2740,2740,2740,2740,0
20230728,093100,8148000,2740,2740,2740,2740,21
20230728,093000,8090460,2740,2740,2740,2740,0
20230728,092900,8090460,2740,2740,2740,2740,0
20230728,092800,8090460,2740,2740,2740,2740,0
20230728,092700,8090460,2740,2740,2740,2740,0
20230728,092600,8090460,2740,2740,2740,2740,0
20230728,092500,8090460,2740,2740,2740,2740,0
20230728,092400,8090460,2740,2740,2740,2740,0
20230728,092300,8090460,2740,2740,2740,2740,272
20230728,092200,7345180,2740,2740,2740,2740,0
20230728,092100,7345180,2740,2740,2740,2740,0
20230728,092000,7345180,2740,2735,2740,2735,2
20230728,091900,7339705,2730,2730,2730,2730,0
20230728,091800,7339705,2730,2730,2730,2730,0
20230728,091700,7339705,2730,2730,2730,2730,1
20230728,091600,7336975,2725,2725,2725,2725,480
20230728,091500,6028975,2725,2725,2725,2725,0
20230728,091400,6028975,2725,2725,2725,2725,44
20230728,091300,5909075,2720,2720,2720,2720,1012
20230728,091200,3156435,2700,2700,2700,2700,0
20230728,091100,3156435,2700,2700,2700,2700,0
20230728,091000,3156435,2700,2700,2700,2700,0
20230728,090900,3156435,2700,2700,2700,2700,0
20230728,090800,3156435,2700,2705,2705,2700,517
20230728,090700,1759615,2705,2705,2705,2705,0
20230728,090600,1759615,2705,2705,2705,2705,0
20230728,090500,1759615,2705,2705,2705,2705,36
20230728,090400,1662235,2715,2715,2715,2715,0
20230728,090300,1662235,2715,2715,2715,2715,1
20230728,090200,1659520,2720,2720,2720,2720,0
20230728,090100,1659520,2720,2720,2720,2720,1
20230728,090000,1656800,2725,2725,2725,2725,608