KissMeData/021650/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185900,83365170,2790,2790,2790,2790,1336
20230728,185800,83365170,2790,2790,2790,2790,0
20230728,185700,83365170,2790,2790,2790,2790,0
20230728,185600,83365170,2790,2790,2790,2790,0
20230728,185500,83365170,2790,2790,2790,2790,0
20230728,185400,83365170,2790,2790,2790,2790,0
20230728,185300,83365170,2790,2790,2790,2790,0
20230728,185200,83365170,2790,2790,2790,2790,0
20230728,185100,83365170,2790,2790,2790,2790,0
20230728,185000,83365170,2790,2790,2790,2790,0
20230728,184900,83365170,2790,2790,2790,2790,0
20230728,184800,83365170,2790,2790,2790,2790,0
20230728,184700,83365170,2790,2790,2790,2790,0
20230728,184600,83365170,2790,2790,2790,2790,0
20230728,184500,83365170,2790,2790,2790,2790,0
20230728,184400,83365170,2790,2790,2790,2790,0
20230728,184300,83365170,2790,2790,2790,2790,0
20230728,184200,83365170,2790,2790,2790,2790,0
20230728,184100,83365170,2790,2790,2790,2790,0
20230728,184000,83365170,2790,2790,2790,2790,0
20230728,183900,83365170,2790,2790,2790,2790,0
20230728,183800,83365170,2790,2790,2790,2790,0
20230728,183700,83365170,2790,2790,2790,2790,0
20230728,183600,83365170,2790,2790,2790,2790,0
20230728,183500,83365170,2790,2790,2790,2790,0
20230728,183400,83365170,2790,2790,2790,2790,0
20230728,183300,83365170,2790,2790,2790,2790,0
20230728,183200,83365170,2790,2790,2790,2790,0
20230728,183100,83365170,2790,2790,2790,2790,0
20230728,183000,83365170,2790,2790,2790,2790,0
20230728,182900,83365170,2790,2790,2790,2790,1336
20230728,182800,83365170,2790,2790,2790,2790,0
20230728,182700,83365170,2790,2790,2790,2790,0
20230728,182600,83365170,2790,2790,2790,2790,0
20230728,182500,83365170,2790,2790,2790,2790,0
20230728,182400,83365170,2790,2790,2790,2790,0
20230728,182300,83365170,2790,2790,2790,2790,0
20230728,182200,83365170,2790,2790,2790,2790,0
20230728,182100,83365170,2790,2790,2790,2790,0
20230728,182000,83365170,2790,2790,2790,2790,0
20230728,181900,83365170,2790,2790,2790,2790,0
20230728,181800,83365170,2790,2790,2790,2790,0
20230728,181700,83365170,2790,2790,2790,2790,0
20230728,181600,83365170,2790,2790,2790,2790,0
20230728,181500,83365170,2790,2790,2790,2790,0
20230728,181400,83365170,2790,2790,2790,2790,0
20230728,181300,83365170,2790,2790,2790,2790,0
20230728,181200,83365170,2790,2790,2790,2790,0
20230728,181100,83365170,2790,2790,2790,2790,0
20230728,181000,83365170,2790,2790,2790,2790,0
20230728,180900,83365170,2790,2790,2790,2790,0
20230728,180800,83365170,2790,2790,2790,2790,0
20230728,180700,83365170,2790,2790,2790,2790,0
20230728,180600,83365170,2790,2790,2790,2790,0
20230728,180500,83365170,2790,2790,2790,2790,0
20230728,180400,83365170,2790,2790,2790,2790,0
20230728,180300,83365170,2790,2790,2790,2790,0
20230728,180200,83365170,2790,2790,2790,2790,0
20230728,180100,83365170,2790,2790,2790,2790,0
20230728,180000,83365170,2790,2790,2790,2790,0
20230728,175900,83365170,2790,2790,2790,2790,1336
20230728,175800,83365170,2790,2790,2790,2790,0
20230728,175700,83365170,2790,2790,2790,2790,0
20230728,175600,83365170,2790,2790,2790,2790,0
20230728,175500,83365170,2790,2790,2790,2790,0
20230728,175400,83365170,2790,2790,2790,2790,0
20230728,175300,83365170,2790,2790,2790,2790,0
20230728,175200,83365170,2790,2790,2790,2790,0
20230728,175100,83365170,2790,2790,2790,2790,0
20230728,175000,83365170,2790,2790,2790,2790,0
20230728,174900,83365170,2790,2790,2790,2790,0
20230728,174800,83365170,2790,2790,2790,2790,0
20230728,174700,83365170,2790,2790,2790,2790,0
20230728,174600,83365170,2790,2790,2790,2790,0
20230728,174500,83365170,2790,2790,2790,2790,0
20230728,174400,83365170,2790,2790,2790,2790,0
20230728,174300,83365170,2790,2790,2790,2790,0
20230728,174200,83365170,2790,2790,2790,2790,0
20230728,174100,83365170,2790,2790,2790,2790,0
20230728,174000,83365170,2790,2790,2790,2790,0
20230728,173900,83365170,2790,2790,2790,2790,0
20230728,173800,83365170,2790,2790,2790,2790,0
20230728,173700,83365170,2790,2790,2790,2790,0
20230728,173600,83365170,2790,2790,2790,2790,0
20230728,173500,83365170,2790,2790,2790,2790,0
20230728,173400,83365170,2790,2790,2790,2790,0
20230728,173300,83365170,2790,2790,2790,2790,0
20230728,173200,83365170,2790,2790,2790,2790,0
20230728,173100,83365170,2790,2790,2790,2790,0
20230728,173000,83365170,2790,2790,2790,2790,0
20230728,172900,83365170,2790,2790,2790,2790,1336
20230728,172800,83365170,2790,2790,2790,2790,0
20230728,172700,83365170,2790,2790,2790,2790,0
20230728,172600,83365170,2790,2790,2790,2790,0
20230728,172500,83365170,2790,2790,2790,2790,0
20230728,172400,83365170,2790,2790,2790,2790,0
20230728,172300,83365170,2790,2790,2790,2790,0
20230728,172200,83365170,2790,2790,2790,2790,0
20230728,172100,83365170,2790,2790,2790,2790,0
20230728,172000,83365170,2790,2790,2790,2790,0
20230728,171900,83365170,2790,2790,2790,2790,0
20230728,171800,83365170,2790,2790,2790,2790,0
20230728,171700,83365170,2790,2790,2790,2790,0
20230728,171600,83365170,2790,2790,2790,2790,0
20230728,171500,83365170,2790,2790,2790,2790,0
20230728,171400,83365170,2790,2790,2790,2790,0
20230728,171300,83365170,2790,2790,2790,2790,0
20230728,171200,83365170,2790,2790,2790,2790,0
20230728,171100,83365170,2790,2790,2790,2790,0
20230728,171000,83365170,2790,2790,2790,2790,0
20230728,170900,83365170,2790,2790,2790,2790,0
20230728,170800,83365170,2790,2790,2790,2790,0
20230728,170700,83365170,2790,2790,2790,2790,0
20230728,170600,83365170,2790,2790,2790,2790,0
20230728,170500,83365170,2790,2790,2790,2790,0
20230728,170400,83365170,2790,2790,2790,2790,0
20230728,170300,83365170,2790,2790,2790,2790,0
20230728,170200,83365170,2790,2790,2790,2790,0
20230728,170100,83365170,2790,2790,2790,2790,0
20230728,170000,83365170,2790,2790,2790,2790,0
20230728,165900,83365170,2790,2790,2790,2790,1336
20230728,165800,83365170,2790,2790,2790,2790,0
20230728,165700,83365170,2790,2790,2790,2790,0
20230728,165600,83365170,2790,2790,2790,2790,0
20230728,165500,83365170,2790,2790,2790,2790,0
20230728,165400,83365170,2790,2790,2790,2790,0
20230728,165300,83365170,2790,2790,2790,2790,0
20230728,165200,83365170,2790,2790,2790,2790,0
20230728,165100,83365170,2790,2790,2790,2790,0
20230728,165000,83365170,2790,2790,2790,2790,0
20230728,164900,83365170,2790,2790,2790,2790,0
20230728,164800,83365170,2790,2790,2790,2790,0
20230728,164700,83365170,2790,2790,2790,2790,0
20230728,164600,83365170,2790,2790,2790,2790,0
20230728,164500,83365170,2790,2790,2790,2790,0
20230728,164400,83365170,2790,2790,2790,2790,0
20230728,164300,83365170,2790,2790,2790,2790,0
20230728,164200,83365170,2790,2790,2790,2790,0
20230728,164100,83365170,2790,2790,2790,2790,0
20230728,164000,83365170,2790,2790,2790,2790,0
20230728,163900,83365170,2790,2790,2790,2790,0
20230728,163800,83365170,2790,2790,2790,2790,0
20230728,163700,83365170,2790,2790,2790,2790,0
20230728,163600,83365170,2790,2790,2790,2790,0
20230728,163500,83365170,2790,2790,2790,2790,0
20230728,163400,83365170,2790,2790,2790,2790,0
20230728,163300,83365170,2790,2790,2790,2790,0
20230728,163200,83365170,2790,2790,2790,2790,0
20230728,163100,83365170,2790,2790,2790,2790,0
20230728,163000,83365170,2790,2790,2790,2790,0
20230728,162900,83365170,2790,2790,2790,2790,1336
20230728,162800,83365170,2790,2790,2790,2790,0
20230728,162700,83365170,2790,2790,2790,2790,0
20230728,162600,83365170,2790,2790,2790,2790,0
20230728,162500,83365170,2790,2790,2790,2790,0
20230728,162400,83365170,2790,2790,2790,2790,0
20230728,162300,83365170,2790,2790,2790,2790,0
20230728,162200,83365170,2790,2790,2790,2790,0
20230728,162100,83365170,2790,2790,2790,2790,0
20230728,162000,83365170,2790,2790,2790,2790,0
20230728,161900,83365170,2790,2790,2790,2790,0
20230728,161800,83365170,2790,2790,2790,2790,0
20230728,161700,83365170,2790,2790,2790,2790,0
20230728,161600,83365170,2790,2790,2790,2790,0
20230728,161500,83365170,2790,2790,2790,2790,0
20230728,161400,83365170,2790,2790,2790,2790,0
20230728,161300,83365170,2790,2790,2790,2790,0
20230728,161200,83365170,2790,2790,2790,2790,0
20230728,161100,83365170,2790,2790,2790,2790,0
20230728,161000,83365170,2790,2790,2790,2790,0
20230728,160900,83365170,2790,2790,2790,2790,0
20230728,160800,83365170,2790,2790,2790,2790,0
20230728,160700,83365170,2790,2790,2790,2790,0
20230728,160600,83365170,2790,2790,2790,2790,0
20230728,160500,83365170,2790,2790,2790,2790,0
20230728,160400,83365170,2790,2790,2790,2790,0
20230728,160300,83365170,2790,2790,2790,2790,0
20230728,160200,83365170,2790,2790,2790,2790,0
20230728,160100,83365170,2790,2790,2790,2790,0
20230728,160000,83365170,2790,2790,2790,2790,0
20230728,155900,83365170,2790,2790,2790,2790,1336
20230728,155800,83365170,2790,2790,2790,2790,0
20230728,155700,83365170,2790,2790,2790,2790,0
20230728,155600,83365170,2790,2790,2790,2790,0
20230728,155500,83365170,2790,2790,2790,2790,0
20230728,155400,83365170,2790,2790,2790,2790,0
20230728,155300,83365170,2790,2790,2790,2790,0
20230728,155200,83365170,2790,2790,2790,2790,0
20230728,155100,83365170,2790,2790,2790,2790,0
20230728,155000,83365170,2790,2790,2790,2790,0
20230728,154900,83365170,2790,2790,2790,2790,0
20230728,154800,83365170,2790,2790,2790,2790,0
20230728,154700,83365170,2790,2790,2790,2790,0
20230728,154600,83365170,2790,2790,2790,2790,0
20230728,154500,83365170,2790,2790,2790,2790,0
20230728,154400,83365170,2790,2790,2790,2790,0
20230728,154300,83365170,2790,2790,2790,2790,0
20230728,154200,83365170,2790,2790,2790,2790,0
20230728,154100,83365170,2790,2790,2790,2790,0
20230728,154000,83365170,2790,2790,2790,2790,0
20230728,153900,83365170,2790,2790,2790,2790,0
20230728,153800,83365170,2790,2790,2790,2790,0
20230728,153700,83365170,2790,2790,2790,2790,0
20230728,153600,83365170,2790,2790,2790,2790,0
20230728,153500,83365170,2790,2790,2790,2790,0
20230728,153400,83365170,2790,2790,2790,2790,0
20230728,153300,83365170,2790,2790,2790,2790,0
20230728,153200,83365170,2790,2790,2790,2790,0
20230728,153100,83365170,2790,2790,2790,2790,0
20230728,153000,83365170,2790,2790,2790,2790,1336
20230728,152900,79637730,2785,2785,2785,2785,0
20230728,152800,79637730,2785,2785,2785,2785,0
20230728,152700,79637730,2785,2785,2785,2785,0
20230728,152600,79637730,2785,2785,2785,2785,0
20230728,152500,79637730,2785,2785,2785,2785,0
20230728,152400,79637730,2785,2785,2785,2785,0
20230728,152300,79637730,2785,2785,2785,2785,0
20230728,152200,79637730,2785,2785,2785,2785,0
20230728,152100,79637730,2785,2785,2785,2785,0
20230728,152000,79637730,2785,2785,2785,2785,0
20230728,151900,79637730,2785,2785,2785,2785,134
20230728,151800,79264540,2785,2785,2785,2785,0
20230728,151700,79264540,2785,2785,2785,2785,0
20230728,151600,79264540,2785,2785,2785,2785,0
20230728,151500,79264540,2785,2785,2785,2785,0
20230728,151400,79264540,2785,2785,2785,2785,0
20230728,151300,79264540,2785,2785,2785,2785,0
20230728,151200,79264540,2785,2785,2785,2785,0
20230728,151100,79264540,2785,2780,2785,2780,154
20230728,151000,78836400,2780,2780,2780,2780,0
20230728,150900,78836400,2780,2780,2780,2780,0
20230728,150800,78836400,2780,2780,2785,2780,32
20230728,150700,78747290,2780,2780,2780,2780,6
20230728,150600,78730610,2785,2785,2785,2785,179
20230728,150500,78232095,2780,2780,2780,2780,0
20230728,150400,78232095,2780,2780,2780,2780,0
20230728,150300,78232095,2780,2780,2780,2780,0
20230728,150200,78232095,2780,2780,2780,2780,0
20230728,150100,78232095,2780,2780,2780,2780,0
20230728,150000,78232095,2780,2780,2780,2780,0
20230728,145900,78232095,2780,2780,2780,2780,1555
20230728,145800,73909195,2780,2780,2780,2780,0
20230728,145700,73909195,2780,2780,2780,2780,0
20230728,145600,73909195,2780,2780,2780,2780,0
20230728,145500,73909195,2780,2780,2780,2780,0
20230728,145400,73909195,2780,2780,2780,2780,1
20230728,145300,73906415,2785,2785,2785,2785,7
20230728,145200,73886920,2785,2785,2785,2785,46
20230728,145100,73758810,2790,2790,2790,2790,0
20230728,145000,73758810,2790,2790,2790,2790,0
20230728,144900,73758810,2790,2790,2790,2790,0
20230728,144800,73758810,2790,2790,2790,2790,0
20230728,144700,73758810,2790,2790,2790,2790,0
20230728,144600,73758810,2790,2790,2790,2790,0
20230728,144500,73758810,2790,2790,2790,2790,0
20230728,144400,73758810,2790,2790,2790,2790,0
20230728,144300,73758810,2790,2790,2790,2790,39
20230728,144200,73650000,2795,2795,2795,2795,0
20230728,144100,73650000,2795,2795,2795,2795,30
20230728,144000,73566150,2795,2795,2795,2795,3
20230728,143900,73557765,2795,2790,2795,2790,2567
20230728,143800,66390995,2790,2790,2790,2790,0
20230728,143700,66390995,2790,2790,2790,2790,0
20230728,143600,66390995,2790,2790,2790,2790,0
20230728,143500,66390995,2790,2790,2790,2790,0
20230728,143400,66390995,2790,2790,2790,2790,0
20230728,143300,66390995,2790,2790,2790,2790,0
20230728,143200,66390995,2790,2790,2790,2790,0
20230728,143100,66390995,2790,2790,2790,2790,0
20230728,143000,66390995,2790,2790,2790,2790,0
20230728,142900,66390995,2790,2790,2790,2790,155
20230728,142800,65958545,2790,2790,2790,2790,9
20230728,142700,65933435,2790,2790,2790,2790,0
20230728,142600,65933435,2790,2790,2790,2790,0
20230728,142500,65933435,2790,2790,2790,2790,2
20230728,142400,65927855,2790,2790,2790,2790,0
20230728,142300,65927855,2790,2790,2790,2790,0
20230728,142200,65927855,2790,2790,2790,2790,0
20230728,142100,65927855,2790,2790,2790,2790,0
20230728,142000,65927855,2790,2790,2790,2790,0
20230728,141900,65927855,2790,2790,2790,2790,0
20230728,141800,65927855,2790,2790,2790,2790,18
20230728,141700,65877635,2785,2785,2785,2785,200
20230728,141600,65320635,2785,2785,2785,2785,0
20230728,141500,65320635,2785,2785,2785,2785,0
20230728,141400,65320635,2785,2785,2785,2785,0
20230728,141300,65320635,2785,2785,2785,2785,0
20230728,141200,65320635,2785,2785,2785,2785,0
20230728,141100,65320635,2785,2785,2785,2785,200
20230728,141000,64763635,2785,2780,2785,2780,201
20230728,140900,64204850,2780,2780,2780,2780,54
20230728,140800,64054730,2780,2780,2780,2780,0
20230728,140700,64054730,2780,2780,2780,2780,176
20230728,140600,63565450,2780,2780,2780,2780,1
20230728,140500,63562670,2780,2780,2780,2780,49
20230728,140400,63426450,2780,2780,2780,2780,0
20230728,140300,63426450,2780,2780,2780,2780,0
20230728,140200,63426450,2780,2780,2780,2780,0
20230728,140100,63426450,2780,2780,2780,2780,0
20230728,140000,63426450,2780,2780,2780,2780,0
20230728,135900,63426450,2780,2780,2780,2780,0
20230728,135800,63426450,2780,2780,2780,2780,0
20230728,135700,63426450,2780,2780,2780,2780,0
20230728,135600,63426450,2780,2780,2780,2780,0
20230728,135500,63426450,2780,2780,2780,2780,0
20230728,135400,63426450,2780,2780,2780,2780,0
20230728,135300,63426450,2780,2780,2780,2780,0
20230728,135200,63426450,2780,2780,2780,2780,29
20230728,135100,63345830,2780,2780,2780,2780,0
20230728,135000,63345830,2780,2780,2780,2780,1
20230728,134900,63343050,2780,2780,2780,2780,0
20230728,134800,63343050,2780,2780,2780,2780,0
20230728,134700,63343050,2780,2780,2780,2780,0
20230728,134600,63343050,2780,2780,2780,2780,0
20230728,134500,63343050,2780,2780,2780,2780,0
20230728,134400,63343050,2780,2780,2780,2780,0
20230728,134300,63343050,2780,2780,2780,2780,0
20230728,134200,63343050,2780,2780,2780,2780,0
20230728,134100,63343050,2780,2780,2780,2780,0
20230728,134000,63343050,2780,2780,2780,2780,19
20230728,133900,63290230,2780,2780,2780,2780,43
20230728,133800,63170690,2780,2780,2780,2780,1
20230728,133700,63167910,2780,2780,2780,2780,0
20230728,133600,63167910,2780,2780,2780,2780,50
20230728,133500,63028910,2780,2780,2780,2780,0
20230728,133400,63028910,2780,2780,2780,2780,0
20230728,133300,63028910,2780,2780,2780,2780,0
20230728,133200,63028910,2780,2780,2780,2780,0
20230728,133100,63028910,2780,2780,2780,2780,0
20230728,133000,63028910,2780,2780,2780,2780,36
20230728,132900,62928830,2780,2780,2780,2780,8
20230728,132800,62906590,2785,2785,2785,2785,0
20230728,132700,62906590,2785,2785,2785,2785,0
20230728,132600,62906590,2785,2785,2785,2785,0
20230728,132500,62906590,2785,2785,2785,2785,0
20230728,132400,62906590,2785,2780,2785,2780,120
20230728,132300,62572745,2785,2785,2785,2785,0
20230728,132200,62572745,2785,2785,2785,2785,0
20230728,132100,62572745,2785,2785,2785,2785,0
20230728,132000,62572745,2785,2785,2785,2785,0
20230728,131900,62572745,2785,2785,2785,2785,0
20230728,131800,62572745,2785,2785,2785,2785,0
20230728,131700,62572745,2785,2785,2785,2785,0
20230728,131600,62572745,2785,2785,2785,2785,0
20230728,131500,62572745,2785,2785,2785,2785,0
20230728,131400,62572745,2785,2785,2785,2785,0
20230728,131300,62572745,2785,2785,2785,2785,0
20230728,131200,62572745,2785,2785,2785,2785,0
20230728,131100,62572745,2785,2785,2785,2785,0
20230728,131000,62572745,2785,2785,2785,2785,0
20230728,130900,62572745,2785,2785,2785,2785,0
20230728,130800,62572745,2785,2775,2785,2775,108
20230728,130700,62272425,2780,2780,2780,2780,0
20230728,130600,62272425,2780,2775,2780,2775,19
20230728,130500,62219655,2765,2765,2765,2765,91
20230728,130400,61968040,2775,2775,2775,2775,0
20230728,130300,61968040,2775,2775,2775,2775,3
20230728,130200,61959715,2780,2780,2780,2780,0
20230728,130100,61959715,2780,2780,2780,2780,0
20230728,130000,61959715,2780,2780,2780,2780,177
20230728,125900,61467655,2780,2780,2780,2780,0
20230728,125800,61467655,2780,2780,2780,2780,0
20230728,125700,61467655,2780,2780,2780,2780,0
20230728,125600,61467655,2780,2780,2780,2780,0
20230728,125500,61467655,2780,2780,2780,2780,0
20230728,125400,61467655,2780,2780,2780,2780,0
20230728,125300,61467655,2780,2780,2780,2780,0
20230728,125200,61467655,2780,2780,2780,2780,17
20230728,125100,61420395,2785,2785,2785,2785,0
20230728,125000,61420395,2785,2785,2785,2785,0
20230728,124900,61420395,2785,2785,2785,2785,0
20230728,124800,61420395,2785,2785,2785,2785,0
20230728,124700,61420395,2785,2785,2785,2785,0
20230728,124600,61420395,2785,2785,2785,2785,0
20230728,124500,61420395,2785,2785,2785,2785,0
20230728,124400,61420395,2785,2785,2785,2765,12
20230728,124300,61386995,2790,2790,2790,2790,216
20230728,124200,60784355,2770,2770,2795,2765,5100
20230728,124100,46586820,2770,2770,2770,2770,0
20230728,124000,46586820,2770,2770,2770,2770,0
20230728,123900,46586820,2770,2770,2770,2770,0
20230728,123800,46586820,2770,2770,2770,2770,0
20230728,123700,46586820,2770,2770,2770,2770,0
20230728,123600,46586820,2770,2770,2770,2770,0
20230728,123500,46586820,2770,2770,2770,2770,0
20230728,123400,46586820,2770,2770,2770,2770,0
20230728,123300,46586820,2770,2770,2770,2770,0
20230728,123200,46586820,2770,2770,2770,2770,0
20230728,123100,46586820,2770,2770,2770,2770,0
20230728,123000,46586820,2770,2770,2770,2770,0
20230728,122900,46586820,2770,2770,2770,2770,0
20230728,122800,46586820,2770,2770,2770,2770,0
20230728,122700,46586820,2770,2770,2770,2770,0
20230728,122600,46586820,2770,2770,2770,2770,0
20230728,122500,46586820,2770,2770,2770,2770,0
20230728,122400,46586820,2770,2770,2770,2770,0
20230728,122300,46586820,2770,2770,2770,2770,0
20230728,122200,46586820,2770,2770,2770,2770,5
20230728,122100,46572970,2770,2770,2770,2770,0
20230728,122000,46572970,2770,2765,2770,2765,18
20230728,121900,46523165,2760,2760,2760,2760,0
20230728,121800,46523165,2760,2760,2760,2760,0
20230728,121700,46523165,2760,2760,2760,2760,370
20230728,121600,45501965,2755,2755,2755,2755,0
20230728,121500,45501965,2755,2760,2760,2755,27
20230728,121400,45427545,2760,2760,2760,2760,0
20230728,121300,45427545,2760,2760,2760,2760,4
20230728,121200,45416505,2750,2750,2750,2750,0
20230728,121100,45416505,2750,2750,2750,2750,0
20230728,121000,45416505,2750,2750,2750,2750,35
20230728,120900,45320255,2760,2760,2760,2760,0
20230728,120800,45320255,2760,2760,2760,2760,0
20230728,120700,45320255,2760,2760,2760,2760,0
20230728,120600,45320255,2760,2760,2760,2760,0
20230728,120500,45320255,2760,2760,2760,2760,0
20230728,120400,45320255,2760,2760,2760,2760,0
20230728,120300,45320255,2760,2760,2760,2760,0
20230728,120200,45320255,2760,2760,2760,2760,0
20230728,120100,45320255,2760,2760,2760,2760,0
20230728,120000,45320255,2760,2760,2760,2760,119
20230728,115900,44991815,2760,2760,2760,2760,1000
20230728,115800,42231815,2765,2765,2765,2765,0
20230728,115700,42231815,2765,2765,2765,2765,1
20230728,115600,42229050,2770,2770,2770,2770,0
20230728,115500,42229050,2770,2770,2770,2770,0
20230728,115400,42229050,2770,2770,2770,2770,0
20230728,115300,42229050,2770,2770,2770,2770,0
20230728,115200,42229050,2770,2770,2770,2770,0
20230728,115100,42229050,2770,2770,2770,2765,13
20230728,115000,42193060,2765,2770,2770,2765,221
20230728,114900,41580920,2770,2770,2770,2770,0
20230728,114800,41580920,2770,2770,2770,2770,41
20230728,114700,41467350,2770,2770,2770,2770,0
20230728,114600,41467350,2770,2770,2770,2770,1
20230728,114500,41464580,2765,2770,2770,2765,216
20230728,114400,40866275,2770,2770,2770,2770,47
20230728,114300,40736085,2770,2770,2770,2770,0
20230728,114200,40736085,2770,2770,2770,2765,43
20230728,114100,40617025,2770,2770,2770,2770,0
20230728,114000,40617025,2770,2770,2770,2770,1
20230728,113900,40614255,2770,2765,2770,2765,546
20230728,113800,39104520,2765,2765,2765,2765,0
20230728,113700,39104520,2765,2765,2765,2765,1000
20230728,113600,36339520,2765,2760,2765,2760,74
20230728,113500,36135250,2760,2760,2760,2760,30
20230728,113400,36052450,2765,2755,2765,2755,294
20230728,113300,35241255,2750,2750,2750,2750,1
20230728,113200,35238505,2750,2750,2750,2750,0
20230728,113100,35238505,2750,2750,2750,2750,0
20230728,113000,35238505,2750,2750,2750,2750,87
20230728,112900,34999255,2750,2750,2750,2750,0
20230728,112800,34999255,2750,2750,2750,2750,0
20230728,112700,34999255,2750,2750,2750,2750,0
20230728,112600,34999255,2750,2750,2750,2750,0
20230728,112500,34999255,2750,2750,2750,2750,0
20230728,112400,34999255,2750,2750,2750,2750,0
20230728,112300,34999255,2750,2750,2750,2750,300
20230728,112200,34174255,2745,2745,2745,2745,36
20230728,112100,34075435,2745,2745,2745,2745,200
20230728,112000,33526435,2745,2745,2745,2745,0
20230728,111900,33526435,2745,2745,2745,2745,0
20230728,111800,33526435,2745,2745,2745,2745,0
20230728,111700,33526435,2745,2745,2745,2745,0
20230728,111600,33526435,2745,2745,2745,2745,0
20230728,111500,33526435,2745,2745,2745,2745,0
20230728,111400,33526435,2745,2745,2745,2745,512
20230728,111300,32120995,2740,2745,2745,2740,223
20230728,111200,31509645,2745,2745,2745,2745,0
20230728,111100,31509645,2745,2745,2745,2745,0
20230728,111000,31509645,2745,2745,2745,2745,0
20230728,110900,31509645,2745,2745,2745,2745,0
20230728,110800,31509645,2745,2745,2745,2745,0
20230728,110700,31509645,2745,2745,2745,2745,0
20230728,110600,31509645,2745,2745,2745,2745,0
20230728,110500,31509645,2745,2745,2745,2745,0
20230728,110400,31509645,2745,2745,2745,2745,0
20230728,110300,31509645,2745,2745,2745,2745,0
20230728,110200,31509645,2745,2745,2745,2745,0
20230728,110100,31509645,2745,2745,2745,2745,4
20230728,110000,31498665,2740,2740,2740,2740,126
20230728,105900,31153425,2750,2750,2750,2750,0
20230728,105800,31153425,2750,2750,2750,2750,0
20230728,105700,31153425,2750,2750,2750,2750,0
20230728,105600,31153425,2750,2750,2750,2750,0
20230728,105500,31153425,2750,2745,2750,2745,10
20230728,105400,31125960,2745,2740,2745,2740,171
20230728,105300,30656570,2750,2745,2750,2745,34
20230728,105200,30563195,2745,2745,2745,2745,0
20230728,105100,30563195,2745,2740,2745,2740,6
20230728,105000,30546750,2740,2740,2740,2740,5
20230728,104900,30533050,2740,2740,2740,2740,138
20230728,104800,30154930,2740,2740,2740,2740,0
20230728,104700,30154930,2740,2740,2740,2740,8
20230728,104600,30133010,2740,2735,2740,2735,300
20230728,104500,29311510,2735,2735,2735,2735,79
20230728,104400,29095445,2735,2735,2735,2735,8
20230728,104300,29073565,2735,2735,2735,2735,0
20230728,104200,29073565,2735,2735,2735,2735,0
20230728,104100,29073565,2735,2735,2735,2735,0
20230728,104000,29073565,2735,2735,2735,2735,0
20230728,103900,29073565,2735,2735,2735,2735,0
20230728,103800,29073565,2735,2735,2735,2735,0
20230728,103700,29073565,2735,2735,2735,2735,0
20230728,103600,29073565,2735,2735,2735,2735,0
20230728,103500,29073565,2735,2735,2735,2735,0
20230728,103400,29073565,2735,2735,2735,2735,0
20230728,103300,29073565,2735,2735,2735,2735,0
20230728,103200,29073565,2735,2735,2735,2735,0
20230728,103100,29073565,2735,2735,2735,2735,0
20230728,103000,29073565,2735,2735,2735,2735,0
20230728,102900,29073565,2735,2735,2735,2735,0
20230728,102800,29073565,2735,2735,2735,2735,109
20230728,102700,28775450,2735,2735,2735,2735,10
20230728,102600,28748100,2740,2740,2740,2740,0
20230728,102500,28748100,2740,2740,2740,2740,0
20230728,102400,28748100,2740,2740,2740,2740,0
20230728,102300,28748100,2740,2740,2740,2740,0
20230728,102200,28748100,2740,2740,2740,2740,0
20230728,102100,28748100,2740,2740,2740,2740,0
20230728,102000,28748100,2740,2740,2740,2740,0
20230728,101900,28748100,2740,2740,2740,2740,0
20230728,101800,28748100,2740,2740,2740,2740,0
20230728,101700,28748100,2740,2740,2740,2740,0
20230728,101600,28748100,2740,2740,2740,2740,0
20230728,101500,28748100,2740,2740,2740,2740,0
20230728,101400,28748100,2740,2740,2740,2740,0
20230728,101300,28748100,2740,2740,2740,2740,1
20230728,101200,28745360,2730,2730,2730,2730,71
20230728,101100,28551530,2730,2730,2730,2730,0
20230728,101000,28551530,2730,2730,2730,2730,16
20230728,100900,28507850,2725,2725,2725,2725,2301
20230728,100800,22237625,2730,2730,2730,2730,0
20230728,100700,22237625,2730,2730,2730,2730,13
20230728,100600,22202135,2730,2730,2730,2730,8
20230728,100500,22180295,2730,2730,2730,2730,41
20230728,100400,22068365,2730,2715,2730,2715,869
20230728,100300,19700560,2710,2710,2710,2710,34
20230728,100200,19608420,2710,2710,2710,2710,0
20230728,100100,19608420,2710,2710,2710,2710,0
20230728,100000,19608420,2710,2710,2710,2710,16
20230728,095900,19565060,2710,2710,2710,2710,277
20230728,095800,18814390,2710,2710,2710,2710,50
20230728,095700,18678890,2710,2710,2710,2710,0
20230728,095600,18678890,2710,2710,2710,2710,0
20230728,095500,18678890,2710,2710,2710,2710,1
20230728,095400,18676180,2705,2705,2705,2705,0
20230728,095300,18676180,2705,2705,2705,2705,0
20230728,095200,18676180,2705,2705,2705,2705,0
20230728,095100,18676180,2705,2705,2705,2705,74
20230728,095000,18476010,2705,2705,2705,2705,74
20230728,094900,18275840,2710,2710,2710,2710,0
20230728,094800,18275840,2710,2710,2710,2710,10
20230728,094700,18248740,2705,2705,2705,2705,0
20230728,094600,18248740,2705,2705,2705,2705,15
20230728,094500,18208165,2710,2710,2710,2710,0
20230728,094400,18208165,2710,2710,2710,2710,0
20230728,094300,18208165,2710,2710,2710,2710,0
20230728,094200,18208165,2710,2710,2710,2710,4
20230728,094100,18197325,2710,2710,2710,2710,0
20230728,094000,18197325,2710,2710,2710,2710,3
20230728,093900,18189195,2710,2710,2710,2710,0
20230728,093800,18189195,2710,2710,2710,2710,11
20230728,093700,18159385,2710,2710,2710,2710,112
20230728,093600,17855865,2705,2705,2705,2705,0
20230728,093500,17855865,2705,2705,2705,2705,0
20230728,093400,17855865,2705,2705,2705,2705,1031
20230728,093300,15067010,2700,2700,2700,2700,156
20230728,093200,14645810,2700,2700,2700,2700,92
20230728,093100,14397410,2700,2700,2700,2700,252
20230728,093000,13717010,2705,2705,2705,2705,11
20230728,092900,13687255,2705,2705,2705,2705,0
20230728,092800,13687255,2705,2705,2705,2705,0
20230728,092700,13687255,2705,2705,2705,2705,18
20230728,092600,13638565,2705,2705,2705,2705,0
20230728,092500,13638565,2705,2705,2705,2705,59
20230728,092400,13478970,2700,2700,2700,2700,602
20230728,092300,11853570,2700,2700,2700,2700,0
20230728,092200,11853570,2700,2700,2700,2700,12
20230728,092100,11821170,2700,2700,2700,2700,0
20230728,092000,11821170,2700,2700,2700,2700,0
20230728,091900,11821170,2700,2700,2700,2700,0
20230728,091800,11821170,2700,2695,2700,2695,266
20230728,091700,11104220,2700,2700,2700,2700,2
20230728,091600,11098820,2700,2700,2700,2700,210
20230728,091500,10531820,2700,2700,2700,2700,380
20230728,091400,9505820,2695,2695,2695,2695,0
20230728,091300,9505820,2695,2695,2695,2695,8
20230728,091200,9484260,2685,2685,2685,2685,0
20230728,091100,9484260,2685,2685,2685,2685,0
20230728,091000,9484260,2685,2685,2685,2685,156
20230728,090900,9065400,2685,2690,2690,2685,1126
20230728,090800,6037900,2700,2700,2700,2690,91
20230728,090700,5792220,2700,2700,2700,2700,0
20230728,090600,5792220,2700,2700,2700,2700,35
20230728,090500,5697720,2695,2695,2695,2695,0
20230728,090400,5697720,2695,2695,2695,2695,0
20230728,090300,5697720,2695,2695,2695,2695,0
20230728,090200,5697720,2695,2695,2695,2695,936
20230728,090100,3175200,2700,2700,2700,2700,92
20230728,090000,2926800,2700,2700,2700,2700,1084