KissMeData/014440/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185400,95415905,3500,3500,3500,3500,2083
20230728,185300,95415905,3500,3500,3500,3500,0
20230728,185200,95415905,3500,3500,3500,3500,0
20230728,185100,95415905,3500,3500,3500,3500,0
20230728,185000,95415905,3500,3500,3500,3500,0
20230728,184900,95415905,3500,3500,3500,3500,0
20230728,184800,95415905,3500,3500,3500,3500,0
20230728,184700,95415905,3500,3500,3500,3500,0
20230728,184600,95415905,3500,3500,3500,3500,0
20230728,184500,95415905,3500,3500,3500,3500,0
20230728,184400,95415905,3500,3500,3500,3500,0
20230728,184300,95415905,3500,3500,3500,3500,0
20230728,184200,95415905,3500,3500,3500,3500,0
20230728,184100,95415905,3500,3500,3500,3500,0
20230728,184000,95415905,3500,3500,3500,3500,0
20230728,183900,95415905,3500,3500,3500,3500,0
20230728,183800,95415905,3500,3500,3500,3500,0
20230728,183700,95415905,3500,3500,3500,3500,0
20230728,183600,95415905,3500,3500,3500,3500,0
20230728,183500,95415905,3500,3500,3500,3500,0
20230728,183400,95415905,3500,3500,3500,3500,0
20230728,183300,95415905,3500,3500,3500,3500,0
20230728,183200,95415905,3500,3500,3500,3500,0
20230728,183100,95415905,3500,3500,3500,3500,0
20230728,183000,95415905,3500,3500,3500,3500,0
20230728,182900,95415905,3500,3500,3500,3500,0
20230728,182800,95415905,3500,3500,3500,3500,0
20230728,182700,95415905,3500,3500,3500,3500,0
20230728,182600,95415905,3500,3500,3500,3500,0
20230728,182500,95415905,3500,3500,3500,3500,0
20230728,182400,95415905,3500,3500,3500,3500,2083
20230728,182300,95415905,3500,3500,3500,3500,0
20230728,182200,95415905,3500,3500,3500,3500,0
20230728,182100,95415905,3500,3500,3500,3500,0
20230728,182000,95415905,3500,3500,3500,3500,0
20230728,181900,95415905,3500,3500,3500,3500,0
20230728,181800,95415905,3500,3500,3500,3500,0
20230728,181700,95415905,3500,3500,3500,3500,0
20230728,181600,95415905,3500,3500,3500,3500,0
20230728,181500,95415905,3500,3500,3500,3500,0
20230728,181400,95415905,3500,3500,3500,3500,0
20230728,181300,95415905,3500,3500,3500,3500,0
20230728,181200,95415905,3500,3500,3500,3500,0
20230728,181100,95415905,3500,3500,3500,3500,0
20230728,181000,95415905,3500,3500,3500,3500,0
20230728,180900,95415905,3500,3500,3500,3500,0
20230728,180800,95415905,3500,3500,3500,3500,0
20230728,180700,95415905,3500,3500,3500,3500,0
20230728,180600,95415905,3500,3500,3500,3500,0
20230728,180500,95415905,3500,3500,3500,3500,0
20230728,180400,95415905,3500,3500,3500,3500,0
20230728,180300,95415905,3500,3500,3500,3500,0
20230728,180200,95415905,3500,3500,3500,3500,0
20230728,180100,95415905,3500,3500,3500,3500,0
20230728,180000,95415905,3500,3500,3500,3500,0
20230728,175900,95415905,3500,3500,3500,3500,0
20230728,175800,95415905,3500,3500,3500,3500,0
20230728,175700,95415905,3500,3500,3500,3500,0
20230728,175600,95415905,3500,3500,3500,3500,0
20230728,175500,95415905,3500,3500,3500,3500,0
20230728,175400,95415905,3500,3500,3500,3500,2083
20230728,175300,95415905,3500,3500,3500,3500,0
20230728,175200,95415905,3500,3500,3500,3500,0
20230728,175100,95415905,3500,3500,3500,3500,0
20230728,175000,95415905,3500,3500,3500,3500,0
20230728,174900,95415905,3500,3500,3500,3500,0
20230728,174800,95415905,3500,3500,3500,3500,0
20230728,174700,95415905,3500,3500,3500,3500,0
20230728,174600,95415905,3500,3500,3500,3500,0
20230728,174500,95415905,3500,3500,3500,3500,0
20230728,174400,95415905,3500,3500,3500,3500,0
20230728,174300,95415905,3500,3500,3500,3500,0
20230728,174200,95415905,3500,3500,3500,3500,0
20230728,174100,95415905,3500,3500,3500,3500,0
20230728,174000,95415905,3500,3500,3500,3500,0
20230728,173900,95415905,3500,3500,3500,3500,0
20230728,173800,95415905,3500,3500,3500,3500,0
20230728,173700,95415905,3500,3500,3500,3500,0
20230728,173600,95415905,3500,3500,3500,3500,0
20230728,173500,95415905,3500,3500,3500,3500,0
20230728,173400,95415905,3500,3500,3500,3500,0
20230728,173300,95415905,3500,3500,3500,3500,0
20230728,173200,95415905,3500,3500,3500,3500,0
20230728,173100,95415905,3500,3500,3500,3500,0
20230728,173000,95415905,3500,3500,3500,3500,0
20230728,172900,95415905,3500,3500,3500,3500,0
20230728,172800,95415905,3500,3500,3500,3500,0
20230728,172700,95415905,3500,3500,3500,3500,0
20230728,172600,95415905,3500,3500,3500,3500,0
20230728,172500,95415905,3500,3500,3500,3500,0
20230728,172400,95415905,3500,3500,3500,3500,2083
20230728,172300,95415905,3500,3500,3500,3500,0
20230728,172200,95415905,3500,3500,3500,3500,0
20230728,172100,95415905,3500,3500,3500,3500,0
20230728,172000,95415905,3500,3500,3500,3500,0
20230728,171900,95415905,3500,3500,3500,3500,0
20230728,171800,95415905,3500,3500,3500,3500,0
20230728,171700,95415905,3500,3500,3500,3500,0
20230728,171600,95415905,3500,3500,3500,3500,0
20230728,171500,95415905,3500,3500,3500,3500,0
20230728,171400,95415905,3500,3500,3500,3500,0
20230728,171300,95415905,3500,3500,3500,3500,0
20230728,171200,95415905,3500,3500,3500,3500,0
20230728,171100,95415905,3500,3500,3500,3500,0
20230728,171000,95415905,3500,3500,3500,3500,0
20230728,170900,95415905,3500,3500,3500,3500,0
20230728,170800,95415905,3500,3500,3500,3500,0
20230728,170700,95415905,3500,3500,3500,3500,0
20230728,170600,95415905,3500,3500,3500,3500,0
20230728,170500,95415905,3500,3500,3500,3500,0
20230728,170400,95415905,3500,3500,3500,3500,0
20230728,170300,95415905,3500,3500,3500,3500,0
20230728,170200,95415905,3500,3500,3500,3500,0
20230728,170100,95415905,3500,3500,3500,3500,0
20230728,170000,95415905,3500,3500,3500,3500,0
20230728,165900,95415905,3500,3500,3500,3500,0
20230728,165800,95415905,3500,3500,3500,3500,0
20230728,165700,95415905,3500,3500,3500,3500,0
20230728,165600,95415905,3500,3500,3500,3500,0
20230728,165500,95415905,3500,3500,3500,3500,0
20230728,165400,95415905,3500,3500,3500,3500,2083
20230728,165300,95415905,3500,3500,3500,3500,0
20230728,165200,95415905,3500,3500,3500,3500,0
20230728,165100,95415905,3500,3500,3500,3500,0
20230728,165000,95415905,3500,3500,3500,3500,0
20230728,164900,95415905,3500,3500,3500,3500,0
20230728,164800,95415905,3500,3500,3500,3500,0
20230728,164700,95415905,3500,3500,3500,3500,0
20230728,164600,95415905,3500,3500,3500,3500,0
20230728,164500,95415905,3500,3500,3500,3500,0
20230728,164400,95415905,3500,3500,3500,3500,0
20230728,164300,95415905,3500,3500,3500,3500,0
20230728,164200,95415905,3500,3500,3500,3500,0
20230728,164100,95415905,3500,3500,3500,3500,0
20230728,164000,95415905,3500,3500,3500,3500,0
20230728,163900,95415905,3500,3500,3500,3500,0
20230728,163800,95415905,3500,3500,3500,3500,0
20230728,163700,95415905,3500,3500,3500,3500,0
20230728,163600,95415905,3500,3500,3500,3500,0
20230728,163500,95415905,3500,3500,3500,3500,0
20230728,163400,95415905,3500,3500,3500,3500,0
20230728,163300,95415905,3500,3500,3500,3500,0
20230728,163200,95415905,3500,3500,3500,3500,0
20230728,163100,95415905,3500,3500,3500,3500,0
20230728,163000,95415905,3500,3500,3500,3500,0
20230728,162900,95415905,3500,3500,3500,3500,0
20230728,162800,95415905,3500,3500,3500,3500,0
20230728,162700,95415905,3500,3500,3500,3500,0
20230728,162600,95415905,3500,3500,3500,3500,0
20230728,162500,95415905,3500,3500,3500,3500,0
20230728,162400,95415905,3500,3500,3500,3500,2083
20230728,162300,95415905,3500,3500,3500,3500,0
20230728,162200,95415905,3500,3500,3500,3500,0
20230728,162100,95415905,3500,3500,3500,3500,0
20230728,162000,95415905,3500,3500,3500,3500,0
20230728,161900,95415905,3500,3500,3500,3500,0
20230728,161800,95415905,3500,3500,3500,3500,0
20230728,161700,95415905,3500,3500,3500,3500,0
20230728,161600,95415905,3500,3500,3500,3500,0
20230728,161500,95415905,3500,3500,3500,3500,0
20230728,161400,95415905,3500,3500,3500,3500,0
20230728,161300,95415905,3500,3500,3500,3500,0
20230728,161200,95415905,3500,3500,3500,3500,0
20230728,161100,95415905,3500,3500,3500,3500,0
20230728,161000,95415905,3500,3500,3500,3500,0
20230728,160900,95415905,3500,3500,3500,3500,0
20230728,160800,95415905,3500,3500,3500,3500,0
20230728,160700,95415905,3500,3500,3500,3500,0
20230728,160600,95415905,3500,3500,3500,3500,0
20230728,160500,95415905,3500,3500,3500,3500,0
20230728,160400,95415905,3500,3500,3500,3500,0
20230728,160300,95415905,3500,3500,3500,3500,0
20230728,160200,95415905,3500,3500,3500,3500,0
20230728,160100,95415905,3500,3500,3500,3500,0
20230728,160000,95415905,3500,3500,3500,3500,0
20230728,155900,95415905,3500,3500,3500,3500,0
20230728,155800,95415905,3500,3500,3500,3500,0
20230728,155700,95415905,3500,3500,3500,3500,0
20230728,155600,95415905,3500,3500,3500,3500,0
20230728,155500,95415905,3500,3500,3500,3500,0
20230728,155400,95415905,3500,3500,3500,3500,2083
20230728,155300,95415905,3500,3500,3500,3500,0
20230728,155200,95415905,3500,3500,3500,3500,0
20230728,155100,95415905,3500,3500,3500,3500,0
20230728,155000,95415905,3500,3500,3500,3500,0
20230728,154900,95415905,3500,3500,3500,3500,0
20230728,154800,95415905,3500,3500,3500,3500,0
20230728,154700,95415905,3500,3500,3500,3500,0
20230728,154600,95415905,3500,3500,3500,3500,0
20230728,154500,95415905,3500,3500,3500,3500,0
20230728,154400,95415905,3500,3500,3500,3500,0
20230728,154300,95415905,3500,3500,3500,3500,0
20230728,154200,95415905,3500,3500,3500,3500,0
20230728,154100,95415905,3500,3500,3500,3500,0
20230728,154000,95415905,3500,3500,3500,3500,0
20230728,153900,95415905,3500,3500,3500,3500,0
20230728,153800,95415905,3500,3500,3500,3500,0
20230728,153700,95415905,3500,3500,3500,3500,0
20230728,153600,95415905,3500,3500,3500,3500,0
20230728,153500,95415905,3500,3500,3500,3500,0
20230728,153400,95415905,3500,3500,3500,3500,0
20230728,153300,95415905,3500,3500,3500,3500,0
20230728,153200,95415905,3500,3500,3500,3500,0
20230728,153100,95415905,3500,3500,3500,3500,0
20230728,153000,95415905,3500,3500,3500,3500,2083
20230728,152900,88125405,3465,3465,3465,3465,0
20230728,152800,88125405,3465,3465,3465,3465,0
20230728,152700,88125405,3465,3465,3465,3465,0
20230728,152600,88125405,3465,3465,3465,3465,0
20230728,152500,88125405,3465,3465,3465,3465,0
20230728,152400,88125405,3465,3465,3465,3465,0
20230728,152300,88125405,3465,3465,3465,3465,0
20230728,152200,88125405,3465,3465,3465,3465,0
20230728,152100,88125405,3465,3465,3465,3465,0
20230728,152000,88125405,3465,3465,3465,3465,0
20230728,151900,88125405,3465,3445,3465,3445,747
20230728,151800,85544390,3450,3450,3450,3450,0
20230728,151700,85544390,3450,3430,3450,3430,294
20230728,151600,84535900,3430,3430,3430,3430,3
20230728,151500,84525610,3455,3455,3455,3455,0
20230728,151400,84525610,3455,3455,3455,3455,0
20230728,151300,84525610,3455,3450,3455,3450,25
20230728,151200,84439355,3450,3445,3450,3445,230
20230728,151100,83645860,3450,3445,3450,3445,2
20230728,151000,83638965,3455,3455,3455,3455,1
20230728,150900,83635510,3415,3445,3445,3415,2600
20230728,150800,74725880,3465,3465,3465,3465,0
20230728,150700,74725880,3465,3465,3465,3465,100
20230728,150600,74379380,3465,3465,3465,3465,0
20230728,150500,74379380,3465,3465,3465,3465,0
20230728,150400,74379380,3465,3465,3465,3465,0
20230728,150300,74379380,3465,3465,3465,3465,0
20230728,150200,74379380,3465,3465,3465,3465,0
20230728,150100,74379380,3465,3465,3465,3465,0
20230728,150000,74379380,3465,3465,3465,3465,0
20230728,145900,74379380,3465,3465,3465,3465,0
20230728,145800,74379380,3465,3465,3465,3465,11
20230728,145700,74341265,3465,3465,3465,3465,0
20230728,145600,74341265,3465,3465,3465,3465,0
20230728,145500,74341265,3465,3465,3465,3465,0
20230728,145400,74341265,3465,3465,3465,3465,0
20230728,145300,74341265,3465,3465,3465,3465,0
20230728,145200,74341265,3465,3465,3465,3465,0
20230728,145100,74341265,3465,3465,3465,3465,0
20230728,145000,74341265,3465,3465,3465,3465,0
20230728,144900,74341265,3465,3465,3465,3465,0
20230728,144800,74341265,3465,3465,3465,3465,145
20230728,144700,73838840,3465,3465,3465,3465,193
20230728,144600,73170095,3460,3460,3460,3460,415
20230728,144500,71734195,3460,3460,3460,3460,2137
20230728,144400,64340175,3460,3460,3460,3460,0
20230728,144300,64340175,3460,3460,3460,3460,0
20230728,144200,64340175,3460,3460,3460,3460,0
20230728,144100,64340175,3460,3460,3460,3460,100
20230728,144000,63994175,3460,3460,3460,3460,0
20230728,143900,63994175,3460,3460,3460,3460,0
20230728,143800,63994175,3460,3460,3460,3460,0
20230728,143700,63994175,3460,3460,3460,3460,0
20230728,143600,63994175,3460,3460,3460,3460,0
20230728,143500,63994175,3460,3460,3460,3460,2
20230728,143400,63987255,3460,3460,3460,3460,0
20230728,143300,63987255,3460,3460,3460,3460,0
20230728,143200,63987255,3460,3460,3460,3460,0
20230728,143100,63987255,3460,3460,3460,3460,0
20230728,143000,63987255,3460,3460,3460,3460,0
20230728,142900,63987255,3460,3460,3460,3460,0
20230728,142800,63987255,3460,3460,3460,3460,1
20230728,142700,63983795,3440,3440,3440,3440,0
20230728,142600,63983795,3440,3450,3450,3440,1000
20230728,142500,60543255,3465,3465,3465,3465,0
20230728,142400,60543255,3465,3465,3465,3465,0
20230728,142300,60543255,3465,3465,3465,3465,0
20230728,142200,60543255,3465,3465,3465,3465,0
20230728,142100,60543255,3465,3465,3465,3465,0
20230728,142000,60543255,3465,3465,3465,3465,0
20230728,141900,60543255,3465,3460,3465,3460,10
20230728,141800,60508645,3460,3460,3460,3460,0
20230728,141700,60508645,3460,3460,3460,3460,0
20230728,141600,60508645,3460,3460,3460,3460,0
20230728,141500,60508645,3460,3460,3460,3460,28
20230728,141400,60411765,3460,3460,3460,3460,0
20230728,141300,60411765,3460,3460,3460,3460,0
20230728,141200,60411765,3460,3460,3460,3460,0
20230728,141100,60411765,3460,3460,3460,3460,3
20230728,141000,60401385,3460,3460,3460,3460,0
20230728,140900,60401385,3460,3460,3460,3460,0
20230728,140800,60401385,3460,3460,3460,3460,2
20230728,140700,60394465,3460,3460,3460,3460,0
20230728,140600,60394465,3460,3460,3460,3460,0
20230728,140500,60394465,3460,3460,3460,3460,0
20230728,140400,60394465,3460,3460,3460,3460,0
20230728,140300,60394465,3460,3460,3460,3460,0
20230728,140200,60394465,3460,3460,3460,3460,0
20230728,140100,60394465,3460,3460,3460,3460,0
20230728,140000,60394465,3460,3460,3460,3460,0
20230728,135900,60394465,3460,3460,3460,3460,0
20230728,135800,60394465,3460,3460,3460,3460,0
20230728,135700,60394465,3460,3460,3460,3460,0
20230728,135600,60394465,3460,3460,3460,3460,0
20230728,135500,60394465,3460,3460,3460,3460,0
20230728,135400,60394465,3460,3460,3460,3460,0
20230728,135300,60394465,3460,3460,3460,3460,0
20230728,135200,60394465,3460,3460,3460,3460,0
20230728,135100,60394465,3460,3460,3460,3460,0
20230728,135000,60394465,3460,3460,3460,3460,0
20230728,134900,60394465,3460,3460,3460,3460,0
20230728,134800,60394465,3460,3460,3460,3460,0
20230728,134700,60394465,3460,3460,3460,3460,0
20230728,134600,60394465,3460,3460,3460,3460,0
20230728,134500,60394465,3460,3460,3460,3460,0
20230728,134400,60394465,3460,3460,3460,3460,0
20230728,134300,60394465,3460,3460,3460,3460,10
20230728,134200,60359865,3460,3460,3460,3460,20
20230728,134100,60290665,3460,3460,3460,3460,0
20230728,134000,60290665,3460,3460,3460,3460,0
20230728,133900,60290665,3460,3460,3460,3460,0
20230728,133800,60290665,3460,3460,3460,3460,1
20230728,133700,60287205,3460,3460,3460,3460,5
20230728,133600,60269905,3460,3460,3460,3460,0
20230728,133500,60269905,3460,3460,3460,3460,0
20230728,133400,60269905,3460,3460,3460,3460,0
20230728,133300,60269905,3460,3460,3460,3460,0
20230728,133200,60269905,3460,3460,3460,3460,0
20230728,133100,60269905,3460,3460,3460,3460,0
20230728,133000,60269905,3460,3460,3460,3460,0
20230728,132900,60269905,3460,3460,3460,3460,7
20230728,132800,60245685,3465,3465,3465,3465,0
20230728,132700,60245685,3465,3465,3465,3465,0
20230728,132600,60245685,3465,3465,3465,3465,0
20230728,132500,60245685,3465,3465,3465,3465,0
20230728,132400,60245685,3465,3465,3465,3465,0
20230728,132300,60245685,3465,3465,3465,3465,0
20230728,132200,60245685,3465,3465,3465,3465,0
20230728,132100,60245685,3465,3465,3465,3465,0
20230728,132000,60245685,3465,3465,3465,3465,0
20230728,131900,60245685,3465,3465,3465,3465,0
20230728,131800,60245685,3465,3465,3465,3465,0
20230728,131700,60245685,3465,3465,3465,3465,0
20230728,131600,60245685,3465,3465,3465,3465,33
20230728,131500,60131340,3465,3465,3465,3465,0
20230728,131400,60131340,3465,3465,3465,3465,0
20230728,131300,60131340,3465,3465,3465,3465,0
20230728,131200,60131340,3465,3465,3465,3465,0
20230728,131100,60131340,3465,3460,3465,3460,196
20230728,131000,59453170,3455,3455,3455,3455,0
20230728,130900,59453170,3455,3455,3455,3455,56
20230728,130800,59259690,3455,3455,3455,3455,65
20230728,130700,59035115,3455,3440,3455,3440,2
20230728,130600,59028220,3440,3440,3440,3440,0
20230728,130500,59028220,3440,3440,3440,3440,0
20230728,130400,59028220,3440,3440,3440,3440,0
20230728,130300,59028220,3440,3440,3440,3440,0
20230728,130200,59028220,3440,3445,3445,3440,200
20230728,130100,58340060,3465,3465,3465,3465,0
20230728,130000,58340060,3465,3465,3465,3465,0
20230728,125900,58340060,3465,3465,3465,3465,0
20230728,125800,58340060,3465,3465,3465,3465,0
20230728,125700,58340060,3465,3465,3465,3465,0
20230728,125600,58340060,3465,3465,3465,3465,0
20230728,125500,58340060,3465,3465,3465,3465,1
20230728,125400,58336595,3440,3450,3450,3440,2000
20230728,125300,51452075,3465,3465,3465,3465,0
20230728,125200,51452075,3465,3465,3465,3465,0
20230728,125100,51452075,3465,3465,3465,3465,0
20230728,125000,51452075,3465,3465,3465,3465,0
20230728,124900,51452075,3465,3465,3465,3465,0
20230728,124800,51452075,3465,3465,3465,3465,1
20230728,124700,51448610,3435,3435,3435,3435,0
20230728,124600,51448610,3435,3440,3440,3435,5
20230728,124500,51431420,3440,3460,3460,3440,129
20230728,124400,50985260,3460,3460,3460,3460,0
20230728,124300,50985260,3460,3460,3460,3460,0
20230728,124200,50985260,3460,3460,3460,3460,0
20230728,124100,50985260,3460,3460,3460,3460,0
20230728,124000,50985260,3460,3460,3460,3460,0
20230728,123900,50985260,3460,3460,3460,3460,0
20230728,123800,50985260,3460,3460,3460,3460,0
20230728,123700,50985260,3460,3460,3460,3460,100
20230728,123600,50639260,3460,3460,3460,3460,79
20230728,123500,50365920,3460,3460,3460,3460,0
20230728,123400,50365920,3460,3460,3460,3460,0
20230728,123300,50365920,3460,3465,3465,3460,41
20230728,123200,50223860,3465,3465,3485,3465,135
20230728,123100,49754395,3460,3460,3460,3460,0
20230728,123000,49754395,3460,3460,3460,3460,271
20230728,122900,48816735,3440,3440,3440,3440,0
20230728,122800,48816735,3440,3455,3455,3440,30
20230728,122700,48713100,3440,3440,3440,3440,0
20230728,122600,48713100,3440,3460,3460,3440,2
20230728,122500,48706200,3440,3440,3440,3440,1
20230728,122400,48702760,3460,3460,3460,3460,0
20230728,122300,48702760,3460,3460,3460,3460,1
20230728,122200,48699300,3435,3435,3435,3435,0
20230728,122100,48699300,3435,3460,3460,3435,2
20230728,122000,48692405,3460,3460,3460,3460,0
20230728,121900,48692405,3460,3460,3460,3460,1
20230728,121800,48688945,3435,3440,3440,3435,12
20230728,121700,48647675,3445,3445,3445,3445,2
20230728,121600,48640785,3465,3465,3465,3465,0
20230728,121500,48640785,3465,3460,3465,3460,15
20230728,121400,48588880,3435,3435,3435,3435,1
20230728,121300,48585445,3460,3460,3460,3460,0
20230728,121200,48585445,3460,3460,3460,3460,10
20230728,121100,48550845,3465,3465,3465,3465,0
20230728,121000,48550845,3465,3465,3465,3465,0
20230728,120900,48550845,3465,3465,3465,3465,0
20230728,120800,48550845,3465,3465,3465,3465,0
20230728,120700,48550845,3465,3465,3465,3465,0
20230728,120600,48550845,3465,3465,3465,3465,1
20230728,120500,48547380,3435,3435,3435,3435,0
20230728,120400,48547380,3435,3435,3435,3435,1
20230728,120300,48543945,3465,3465,3465,3465,1
20230728,120200,48540480,3435,3435,3435,3435,0
20230728,120100,48540480,3435,3435,3435,3435,1
20230728,120000,48537045,3465,3450,3465,3450,352
20230728,115900,47319470,3450,3450,3450,3450,0
20230728,115800,47319470,3450,3450,3450,3450,5
20230728,115700,47302220,3445,3445,3445,3445,0
20230728,115600,47302220,3445,3445,3445,3445,30
20230728,115500,47198870,3450,3450,3450,3450,0
20230728,115400,47198870,3450,3450,3450,3450,0
20230728,115300,47198870,3450,3450,3450,3450,0
20230728,115200,47198870,3450,3450,3450,3450,0
20230728,115100,47198870,3450,3450,3450,3450,0
20230728,115000,47198870,3450,3450,3450,3450,0
20230728,114900,47198870,3450,3450,3450,3450,0
20230728,114800,47198870,3450,3450,3450,3450,0
20230728,114700,47198870,3450,3450,3450,3450,0
20230728,114600,47198870,3450,3450,3450,3450,0
20230728,114500,47198870,3450,3450,3450,3450,1
20230728,114400,47195420,3430,3430,3430,3430,0
20230728,114300,47195420,3430,3430,3430,3430,0
20230728,114200,47195420,3430,3430,3430,3430,0
20230728,114100,47195420,3430,3430,3430,3430,0
20230728,114000,47195420,3430,3430,3430,3430,0
20230728,113900,47195420,3430,3430,3430,3430,0
20230728,113800,47195420,3430,3430,3430,3430,0
20230728,113700,47195420,3430,3430,3430,3430,0
20230728,113600,47195420,3430,3430,3430,3430,0
20230728,113500,47195420,3430,3430,3430,3430,0
20230728,113400,47195420,3430,3430,3430,3430,1
20230728,113300,47191990,3455,3455,3455,3455,0
20230728,113200,47191990,3455,3455,3455,3455,139
20230728,113100,46711745,3450,3450,3450,3450,20
20230728,113000,46642745,3455,3430,3455,3430,321
20230728,112900,45537690,3450,3450,3450,3450,205
20230728,112800,44830440,3450,3450,3450,3450,0
20230728,112700,44830440,3450,3450,3450,3450,0
20230728,112600,44830440,3450,3450,3450,3450,0
20230728,112500,44830440,3450,3450,3450,3450,0
20230728,112400,44830440,3450,3450,3450,3450,0
20230728,112300,44830440,3450,3450,3450,3450,30
20230728,112200,44726940,3425,3425,3425,3425,0
20230728,112100,44726940,3425,3425,3425,3425,0
20230728,112000,44726940,3425,3425,3425,3425,0
20230728,111900,44726940,3425,3425,3425,3425,0
20230728,111800,44726940,3425,3425,3425,3425,1
20230728,111700,44723515,3425,3425,3425,3425,0
20230728,111600,44723515,3425,3425,3425,3425,0
20230728,111500,44723515,3425,3425,3425,3425,0
20230728,111400,44723515,3425,3425,3425,3425,160
20230728,111300,44175515,3450,3450,3450,3450,0
20230728,111200,44175515,3450,3450,3450,3450,0
20230728,111100,44175515,3450,3450,3450,3450,0
20230728,111000,44175515,3450,3450,3450,3450,0
20230728,110900,44175515,3450,3450,3450,3450,0
20230728,110800,44175515,3450,3450,3450,3450,0
20230728,110700,44175515,3450,3450,3450,3450,0
20230728,110600,44175515,3450,3450,3450,3450,60
20230728,110500,43968515,3450,3450,3450,3450,0
20230728,110400,43968515,3450,3450,3450,3450,1
20230728,110300,43965065,3425,3425,3425,3425,0
20230728,110200,43965065,3425,3425,3425,3425,0
20230728,110100,43965065,3425,3425,3425,3425,0
20230728,110000,43965065,3425,3425,3425,3425,0
20230728,105900,43965065,3425,3425,3425,3425,0
20230728,105800,43965065,3425,3425,3425,3425,0
20230728,105700,43965065,3425,3425,3425,3425,0
20230728,105600,43965065,3425,3425,3425,3425,0
20230728,105500,43965065,3425,3430,3430,3425,373
20230728,105400,42687490,3450,3450,3450,3450,1
20230728,105300,42684040,3425,3425,3425,3425,0
20230728,105200,42684040,3425,3425,3425,3425,3
20230728,105100,42673765,3450,3430,3450,3425,3
20230728,105000,42663460,3450,3450,3450,3450,0
20230728,104900,42663460,3450,3450,3450,3450,0
20230728,104800,42663460,3450,3450,3450,3450,0
20230728,104700,42663460,3450,3450,3450,3450,0
20230728,104600,42663460,3450,3450,3450,3450,0
20230728,104500,42663460,3450,3450,3450,3450,250
20230728,104400,41800960,3465,3465,3465,3465,0
20230728,104300,41800960,3465,3465,3465,3465,0
20230728,104200,41800960,3465,3465,3465,3465,0
20230728,104100,41800960,3465,3465,3465,3465,0
20230728,104000,41800960,3465,3465,3465,3465,64
20230728,103900,41579200,3470,3450,3470,3450,467
20230728,103800,39967620,3450,3450,3450,3450,0
20230728,103700,39967620,3450,3450,3450,3450,0
20230728,103600,39967620,3450,3450,3450,3450,0
20230728,103500,39967620,3450,3450,3450,3450,0
20230728,103400,39967620,3450,3450,3450,3450,0
20230728,103300,39967620,3450,3450,3450,3450,0
20230728,103200,39967620,3450,3450,3450,3450,0
20230728,103100,39967620,3450,3450,3450,3450,0
20230728,103000,39967620,3450,3450,3450,3450,1
20230728,102900,39964170,3445,3445,3445,3445,9
20230728,102800,39933165,3455,3455,3455,3455,0
20230728,102700,39933165,3455,3455,3455,3455,0
20230728,102600,39933165,3455,3455,3455,3455,0
20230728,102500,39933165,3455,3455,3455,3455,0
20230728,102400,39933165,3455,3455,3455,3455,0
20230728,102300,39933165,3455,3455,3455,3455,0
20230728,102200,39933165,3455,3470,3470,3435,12
20230728,102100,39891875,3470,3455,3470,3455,2
20230728,102000,39884950,3455,3430,3455,3410,1001
20230728,101900,36462730,3445,3445,3445,3445,0
20230728,101800,36462730,3445,3445,3445,3445,0
20230728,101700,36462730,3445,3445,3445,3445,0
20230728,101600,36462730,3445,3445,3445,3445,1
20230728,101500,36459285,3445,3445,3445,3445,0
20230728,101400,36459285,3445,3440,3445,3440,1321
20230728,101300,31910030,3440,3440,3440,3440,0
20230728,101200,31910030,3440,3440,3440,3440,490
20230728,101100,30224430,3440,3440,3440,3440,0
20230728,101000,30224430,3440,3440,3440,3440,0
20230728,100900,30224430,3440,3440,3440,3440,0
20230728,100800,30224430,3440,3415,3440,3415,7
20230728,100700,30200500,3440,3440,3440,3440,0
20230728,100600,30200500,3440,3440,3440,3440,0
20230728,100500,30200500,3440,3440,3440,3440,1
20230728,100400,30197060,3440,3440,3440,3440,0
20230728,100300,30197060,3440,3440,3440,3440,0
20230728,100200,30197060,3440,3440,3440,3440,0
20230728,100100,30197060,3440,3440,3440,3440,1
20230728,100000,30193620,3440,3440,3440,3440,30
20230728,095900,30090420,3440,3440,3440,3440,0
20230728,095800,30090420,3440,3440,3440,3440,0
20230728,095700,30090420,3440,3440,3440,3440,0
20230728,095600,30090420,3440,3440,3440,3440,0
20230728,095500,30090420,3440,3425,3440,3425,1221
20230728,095400,25908480,3425,3425,3425,3425,0
20230728,095300,25908480,3425,3425,3425,3425,0
20230728,095200,25908480,3425,3425,3425,3425,0
20230728,095100,25908480,3425,3425,3425,3425,0
20230728,095000,25908480,3425,3425,3425,3425,0
20230728,094900,25908480,3425,3425,3425,3425,0
20230728,094800,25908480,3425,3420,3425,3420,3
20230728,094700,25898210,3425,3425,3425,3425,0
20230728,094600,25898210,3425,3425,3425,3425,0
20230728,094500,25898210,3425,3425,3425,3425,1
20230728,094400,25894785,3425,3425,3425,3425,0
20230728,094300,25894785,3425,3420,3425,3420,2
20230728,094200,25887940,3400,3400,3400,3400,865
20230728,094100,22946940,3400,3420,3420,3400,253
20230728,094000,22081700,3400,3405,3405,3400,1107
20230728,093900,18312370,3405,3410,3410,3405,215
20230728,093800,17579835,3440,3410,3440,3410,2
20230728,093700,17572985,3415,3415,3415,3415,0
20230728,093600,17572985,3415,3415,3415,3415,0
20230728,093500,17572985,3415,3415,3415,3415,8
20230728,093400,17545665,3405,3415,3415,3405,161
20230728,093300,16995865,3405,3415,3415,3405,2
20230728,093200,16989045,3405,3415,3415,3405,11
20230728,093100,16951490,3405,3415,3415,3405,32
20230728,093000,16842220,3425,3425,3425,3425,63
20230728,092900,16626445,3425,3440,3440,3425,2
20230728,092800,16619580,3425,3425,3425,3425,0
20230728,092700,16619580,3425,3430,3430,3425,88
20230728,092600,16317745,3445,3445,3445,3445,20
20230728,092500,16248845,3425,3425,3425,3425,0
20230728,092400,16248845,3425,3425,3425,3425,0
20230728,092300,16248845,3425,3425,3425,3425,0
20230728,092200,16248845,3425,3445,3445,3425,314
20230728,092100,15167135,3445,3435,3445,3435,56
20230728,092000,14974415,3435,3415,3435,3415,100
20230728,091900,14632815,3405,3405,3405,3405,0
20230728,091800,14632815,3405,3410,3410,3405,221
20230728,091700,13879240,3415,3415,3415,3415,0
20230728,091600,13879240,3415,3415,3415,3415,0
20230728,091500,13879240,3415,3400,3415,3395,1801
20230728,091400,7762325,3390,3390,3390,3390,0
20230728,091300,7762325,3390,3390,3390,3390,2
20230728,091200,7755545,3415,3415,3415,3415,10
20230728,091100,7721395,3390,3390,3390,3390,1
20230728,091000,7718005,3415,3415,3415,3415,1
20230728,090900,7714590,3375,3375,3375,3375,0
20230728,090800,7714590,3375,3375,3375,3375,0
20230728,090700,7714590,3375,3400,3420,3375,286
20230728,090600,6744130,3400,3400,3400,3400,33
20230728,090500,6631930,3395,3400,3400,3395,7
20230728,090400,6608135,3395,3410,3410,3395,1151
20230728,090300,2698290,3400,3400,3400,3400,0
20230728,090200,2698290,3400,3420,3420,3400,213
20230728,090100,1973720,3425,3430,3430,3425,11
20230728,090000,1936015,3435,3445,3445,3435,562