KissMeData/072950/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193300,58350085,4715,4715,4715,4715,473
20230728,193200,58350085,4715,4715,4715,4715,0
20230728,193100,58350085,4715,4715,4715,4715,0
20230728,193000,58350085,4715,4715,4715,4715,0
20230728,192900,58350085,4715,4715,4715,4715,0
20230728,192800,58350085,4715,4715,4715,4715,0
20230728,192700,58350085,4715,4715,4715,4715,0
20230728,192600,58350085,4715,4715,4715,4715,0
20230728,192500,58350085,4715,4715,4715,4715,0
20230728,192400,58350085,4715,4715,4715,4715,0
20230728,192300,58350085,4715,4715,4715,4715,0
20230728,192200,58350085,4715,4715,4715,4715,0
20230728,192100,58350085,4715,4715,4715,4715,0
20230728,192000,58350085,4715,4715,4715,4715,0
20230728,191900,58350085,4715,4715,4715,4715,0
20230728,191800,58350085,4715,4715,4715,4715,0
20230728,191700,58350085,4715,4715,4715,4715,0
20230728,191600,58350085,4715,4715,4715,4715,0
20230728,191500,58350085,4715,4715,4715,4715,0
20230728,191400,58350085,4715,4715,4715,4715,0
20230728,191300,58350085,4715,4715,4715,4715,0
20230728,191200,58350085,4715,4715,4715,4715,0
20230728,191100,58350085,4715,4715,4715,4715,0
20230728,191000,58350085,4715,4715,4715,4715,0
20230728,190900,58350085,4715,4715,4715,4715,0
20230728,190800,58350085,4715,4715,4715,4715,0
20230728,190700,58350085,4715,4715,4715,4715,0
20230728,190600,58350085,4715,4715,4715,4715,0
20230728,190500,58350085,4715,4715,4715,4715,0
20230728,190400,58350085,4715,4715,4715,4715,0
20230728,190300,58350085,4715,4715,4715,4715,473
20230728,190200,58350085,4715,4715,4715,4715,0
20230728,190100,58350085,4715,4715,4715,4715,0
20230728,190000,58350085,4715,4715,4715,4715,0
20230728,185900,58350085,4715,4715,4715,4715,0
20230728,185800,58350085,4715,4715,4715,4715,0
20230728,185700,58350085,4715,4715,4715,4715,0
20230728,185600,58350085,4715,4715,4715,4715,0
20230728,185500,58350085,4715,4715,4715,4715,0
20230728,185400,58350085,4715,4715,4715,4715,0
20230728,185300,58350085,4715,4715,4715,4715,0
20230728,185200,58350085,4715,4715,4715,4715,0
20230728,185100,58350085,4715,4715,4715,4715,0
20230728,185000,58350085,4715,4715,4715,4715,0
20230728,184900,58350085,4715,4715,4715,4715,0
20230728,184800,58350085,4715,4715,4715,4715,0
20230728,184700,58350085,4715,4715,4715,4715,0
20230728,184600,58350085,4715,4715,4715,4715,0
20230728,184500,58350085,4715,4715,4715,4715,0
20230728,184400,58350085,4715,4715,4715,4715,0
20230728,184300,58350085,4715,4715,4715,4715,0
20230728,184200,58350085,4715,4715,4715,4715,0
20230728,184100,58350085,4715,4715,4715,4715,0
20230728,184000,58350085,4715,4715,4715,4715,0
20230728,183900,58350085,4715,4715,4715,4715,0
20230728,183800,58350085,4715,4715,4715,4715,0
20230728,183700,58350085,4715,4715,4715,4715,0
20230728,183600,58350085,4715,4715,4715,4715,0
20230728,183500,58350085,4715,4715,4715,4715,0
20230728,183400,58350085,4715,4715,4715,4715,0
20230728,183300,58350085,4715,4715,4715,4715,473
20230728,183200,58350085,4715,4715,4715,4715,0
20230728,183100,58350085,4715,4715,4715,4715,0
20230728,183000,58350085,4715,4715,4715,4715,0
20230728,182900,58350085,4715,4715,4715,4715,0
20230728,182800,58350085,4715,4715,4715,4715,0
20230728,182700,58350085,4715,4715,4715,4715,0
20230728,182600,58350085,4715,4715,4715,4715,0
20230728,182500,58350085,4715,4715,4715,4715,0
20230728,182400,58350085,4715,4715,4715,4715,0
20230728,182300,58350085,4715,4715,4715,4715,0
20230728,182200,58350085,4715,4715,4715,4715,0
20230728,182100,58350085,4715,4715,4715,4715,0
20230728,182000,58350085,4715,4715,4715,4715,0
20230728,181900,58350085,4715,4715,4715,4715,0
20230728,181800,58350085,4715,4715,4715,4715,0
20230728,181700,58350085,4715,4715,4715,4715,0
20230728,181600,58350085,4715,4715,4715,4715,0
20230728,181500,58350085,4715,4715,4715,4715,0
20230728,181400,58350085,4715,4715,4715,4715,0
20230728,181300,58350085,4715,4715,4715,4715,0
20230728,181200,58350085,4715,4715,4715,4715,0
20230728,181100,58350085,4715,4715,4715,4715,0
20230728,181000,58350085,4715,4715,4715,4715,0
20230728,180900,58350085,4715,4715,4715,4715,0
20230728,180800,58350085,4715,4715,4715,4715,0
20230728,180700,58350085,4715,4715,4715,4715,0
20230728,180600,58350085,4715,4715,4715,4715,0
20230728,180500,58350085,4715,4715,4715,4715,0
20230728,180400,58350085,4715,4715,4715,4715,0
20230728,180300,58350085,4715,4715,4715,4715,473
20230728,180200,58350085,4715,4715,4715,4715,0
20230728,180100,58350085,4715,4715,4715,4715,0
20230728,180000,58350085,4715,4715,4715,4715,0
20230728,175900,58350085,4715,4715,4715,4715,0
20230728,175800,58350085,4715,4715,4715,4715,0
20230728,175700,58350085,4715,4715,4715,4715,0
20230728,175600,58350085,4715,4715,4715,4715,0
20230728,175500,58350085,4715,4715,4715,4715,0
20230728,175400,58350085,4715,4715,4715,4715,0
20230728,175300,58350085,4715,4715,4715,4715,0
20230728,175200,58350085,4715,4715,4715,4715,0
20230728,175100,58350085,4715,4715,4715,4715,0
20230728,175000,58350085,4715,4715,4715,4715,0
20230728,174900,58350085,4715,4715,4715,4715,0
20230728,174800,58350085,4715,4715,4715,4715,0
20230728,174700,58350085,4715,4715,4715,4715,0
20230728,174600,58350085,4715,4715,4715,4715,0
20230728,174500,58350085,4715,4715,4715,4715,0
20230728,174400,58350085,4715,4715,4715,4715,0
20230728,174300,58350085,4715,4715,4715,4715,0
20230728,174200,58350085,4715,4715,4715,4715,0
20230728,174100,58350085,4715,4715,4715,4715,0
20230728,174000,58350085,4715,4715,4715,4715,0
20230728,173900,58350085,4715,4715,4715,4715,0
20230728,173800,58350085,4715,4715,4715,4715,0
20230728,173700,58350085,4715,4715,4715,4715,0
20230728,173600,58350085,4715,4715,4715,4715,0
20230728,173500,58350085,4715,4715,4715,4715,0
20230728,173400,58350085,4715,4715,4715,4715,0
20230728,173300,58350085,4715,4715,4715,4715,473
20230728,173200,58350085,4715,4715,4715,4715,0
20230728,173100,58350085,4715,4715,4715,4715,0
20230728,173000,58350085,4715,4715,4715,4715,0
20230728,172900,58350085,4715,4715,4715,4715,0
20230728,172800,58350085,4715,4715,4715,4715,0
20230728,172700,58350085,4715,4715,4715,4715,0
20230728,172600,58350085,4715,4715,4715,4715,0
20230728,172500,58350085,4715,4715,4715,4715,0
20230728,172400,58350085,4715,4715,4715,4715,0
20230728,172300,58350085,4715,4715,4715,4715,0
20230728,172200,58350085,4715,4715,4715,4715,0
20230728,172100,58350085,4715,4715,4715,4715,0
20230728,172000,58350085,4715,4715,4715,4715,0
20230728,171900,58350085,4715,4715,4715,4715,0
20230728,171800,58350085,4715,4715,4715,4715,0
20230728,171700,58350085,4715,4715,4715,4715,0
20230728,171600,58350085,4715,4715,4715,4715,0
20230728,171500,58350085,4715,4715,4715,4715,0
20230728,171400,58350085,4715,4715,4715,4715,0
20230728,171300,58350085,4715,4715,4715,4715,0
20230728,171200,58350085,4715,4715,4715,4715,0
20230728,171100,58350085,4715,4715,4715,4715,0
20230728,171000,58350085,4715,4715,4715,4715,0
20230728,170900,58350085,4715,4715,4715,4715,0
20230728,170800,58350085,4715,4715,4715,4715,0
20230728,170700,58350085,4715,4715,4715,4715,0
20230728,170600,58350085,4715,4715,4715,4715,0
20230728,170500,58350085,4715,4715,4715,4715,0
20230728,170400,58350085,4715,4715,4715,4715,0
20230728,170300,58350085,4715,4715,4715,4715,473
20230728,170200,58350085,4715,4715,4715,4715,0
20230728,170100,58350085,4715,4715,4715,4715,0
20230728,170000,58350085,4715,4715,4715,4715,0
20230728,165900,58350085,4715,4715,4715,4715,0
20230728,165800,58350085,4715,4715,4715,4715,0
20230728,165700,58350085,4715,4715,4715,4715,0
20230728,165600,58350085,4715,4715,4715,4715,0
20230728,165500,58350085,4715,4715,4715,4715,0
20230728,165400,58350085,4715,4715,4715,4715,0
20230728,165300,58350085,4715,4715,4715,4715,0
20230728,165200,58350085,4715,4715,4715,4715,0
20230728,165100,58350085,4715,4715,4715,4715,0
20230728,165000,58350085,4715,4715,4715,4715,0
20230728,164900,58350085,4715,4715,4715,4715,0
20230728,164800,58350085,4715,4715,4715,4715,0
20230728,164700,58350085,4715,4715,4715,4715,0
20230728,164600,58350085,4715,4715,4715,4715,0
20230728,164500,58350085,4715,4715,4715,4715,0
20230728,164400,58350085,4715,4715,4715,4715,0
20230728,164300,58350085,4715,4715,4715,4715,0
20230728,164200,58350085,4715,4715,4715,4715,0
20230728,164100,58350085,4715,4715,4715,4715,0
20230728,164000,58350085,4715,4715,4715,4715,0
20230728,163900,58350085,4715,4715,4715,4715,0
20230728,163800,58350085,4715,4715,4715,4715,0
20230728,163700,58350085,4715,4715,4715,4715,0
20230728,163600,58350085,4715,4715,4715,4715,0
20230728,163500,58350085,4715,4715,4715,4715,0
20230728,163400,58350085,4715,4715,4715,4715,0
20230728,163300,58350085,4715,4715,4715,4715,473
20230728,163200,58350085,4715,4715,4715,4715,0
20230728,163100,58350085,4715,4715,4715,4715,0
20230728,163000,58350085,4715,4715,4715,4715,0
20230728,162900,58350085,4715,4715,4715,4715,0
20230728,162800,58350085,4715,4715,4715,4715,0
20230728,162700,58350085,4715,4715,4715,4715,0
20230728,162600,58350085,4715,4715,4715,4715,0
20230728,162500,58350085,4715,4715,4715,4715,0
20230728,162400,58350085,4715,4715,4715,4715,0
20230728,162300,58350085,4715,4715,4715,4715,0
20230728,162200,58350085,4715,4715,4715,4715,0
20230728,162100,58350085,4715,4715,4715,4715,0
20230728,162000,58350085,4715,4715,4715,4715,0
20230728,161900,58350085,4715,4715,4715,4715,0
20230728,161800,58350085,4715,4715,4715,4715,0
20230728,161700,58350085,4715,4715,4715,4715,0
20230728,161600,58350085,4715,4715,4715,4715,0
20230728,161500,58350085,4715,4715,4715,4715,0
20230728,161400,58350085,4715,4715,4715,4715,0
20230728,161300,58350085,4715,4715,4715,4715,0
20230728,161200,58350085,4715,4715,4715,4715,0
20230728,161100,58350085,4715,4715,4715,4715,0
20230728,161000,58350085,4715,4715,4715,4715,0
20230728,160900,58350085,4715,4715,4715,4715,0
20230728,160800,58350085,4715,4715,4715,4715,0
20230728,160700,58350085,4715,4715,4715,4715,0
20230728,160600,58350085,4715,4715,4715,4715,0
20230728,160500,58350085,4715,4715,4715,4715,0
20230728,160400,58350085,4715,4715,4715,4715,0
20230728,160300,58350085,4715,4715,4715,4715,473
20230728,160200,58350085,4715,4715,4715,4715,0
20230728,160100,58350085,4715,4715,4715,4715,0
20230728,160000,58350085,4715,4715,4715,4715,0
20230728,155900,58350085,4715,4715,4715,4715,0
20230728,155800,58350085,4715,4715,4715,4715,0
20230728,155700,58350085,4715,4715,4715,4715,0
20230728,155600,58350085,4715,4715,4715,4715,0
20230728,155500,58350085,4715,4715,4715,4715,0
20230728,155400,58350085,4715,4715,4715,4715,0
20230728,155300,58350085,4715,4715,4715,4715,0
20230728,155200,58350085,4715,4715,4715,4715,0
20230728,155100,58350085,4715,4715,4715,4715,0
20230728,155000,58350085,4715,4715,4715,4715,0
20230728,154900,58350085,4715,4715,4715,4715,0
20230728,154800,58350085,4715,4715,4715,4715,0
20230728,154700,58350085,4715,4715,4715,4715,0
20230728,154600,58350085,4715,4715,4715,4715,0
20230728,154500,58350085,4715,4715,4715,4715,0
20230728,154400,58350085,4715,4715,4715,4715,0
20230728,154300,58350085,4715,4715,4715,4715,0
20230728,154200,58350085,4715,4715,4715,4715,0
20230728,154100,58350085,4715,4715,4715,4715,0
20230728,154000,58350085,4715,4715,4715,4715,0
20230728,153900,58350085,4715,4715,4715,4715,0
20230728,153800,58350085,4715,4715,4715,4715,0
20230728,153700,58350085,4715,4715,4715,4715,0
20230728,153600,58350085,4715,4715,4715,4715,0
20230728,153500,58350085,4715,4715,4715,4715,0
20230728,153400,58350085,4715,4715,4715,4715,0
20230728,153300,58350085,4715,4715,4715,4715,473
20230728,153200,58350085,4715,4715,4715,4715,0
20230728,153100,58350085,4715,4715,4715,4715,0
20230728,153000,58350085,4715,4715,4715,4715,473
20230728,152900,56119890,4700,4700,4700,4700,0
20230728,152800,56119890,4700,4700,4700,4700,0
20230728,152700,56119890,4700,4700,4700,4700,0
20230728,152600,56119890,4700,4700,4700,4700,0
20230728,152500,56119890,4700,4700,4700,4700,0
20230728,152400,56119890,4700,4700,4700,4700,0
20230728,152300,56119890,4700,4700,4700,4700,0
20230728,152200,56119890,4700,4700,4700,4700,0
20230728,152100,56119890,4700,4700,4700,4700,0
20230728,152000,56119890,4700,4700,4700,4700,0
20230728,151900,56119890,4700,4700,4700,4700,0
20230728,151800,56119890,4700,4700,4700,4700,0
20230728,151700,56119890,4700,4700,4700,4700,528
20230728,151600,53638290,4700,4700,4700,4700,3
20230728,151500,53624190,4715,4715,4715,4715,0
20230728,151400,53624190,4715,4715,4715,4715,0
20230728,151300,53624190,4715,4715,4715,4715,0
20230728,151200,53624190,4715,4715,4715,4715,0
20230728,151100,53624190,4715,4715,4715,4715,0
20230728,151000,53624190,4715,4715,4715,4715,0
20230728,150900,53624190,4715,4715,4715,4715,0
20230728,150800,53624190,4715,4715,4715,4715,30
20230728,150700,53482740,4715,4715,4715,4715,0
20230728,150600,53482740,4715,4715,4715,4715,0
20230728,150500,53482740,4715,4715,4715,4715,0
20230728,150400,53482740,4715,4715,4715,4715,0
20230728,150300,53482740,4715,4715,4715,4715,0
20230728,150200,53482740,4715,4715,4715,4715,0
20230728,150100,53482740,4715,4715,4715,4715,0
20230728,150000,53482740,4715,4715,4715,4715,0
20230728,145900,53482740,4715,4715,4715,4715,0
20230728,145800,53482740,4715,4715,4715,4715,0
20230728,145700,53482740,4715,4715,4715,4715,85
20230728,145600,53081965,4715,4715,4715,4715,0
20230728,145500,53081965,4715,4715,4715,4715,0
20230728,145400,53081965,4715,4715,4715,4715,0
20230728,145300,53081965,4715,4715,4715,4715,0
20230728,145200,53081965,4715,4715,4715,4715,0
20230728,145100,53081965,4715,4715,4715,4715,0
20230728,145000,53081965,4715,4715,4715,4715,0
20230728,144900,53081965,4715,4710,4715,4710,543
20230728,144800,50524430,4710,4710,4710,4710,0
20230728,144700,50524430,4710,4710,4710,4710,0
20230728,144600,50524430,4710,4710,4710,4710,0
20230728,144500,50524430,4710,4710,4710,4710,0
20230728,144400,50524430,4710,4710,4710,4710,0
20230728,144300,50524430,4710,4710,4710,4710,1
20230728,144200,50519720,4700,4700,4700,4700,0
20230728,144100,50519720,4700,4700,4700,4700,0
20230728,144000,50519720,4700,4700,4700,4700,300
20230728,143900,49109720,4700,4700,4700,4700,20
20230728,143800,49015720,4700,4700,4700,4700,0
20230728,143700,49015720,4700,4700,4700,4700,0
20230728,143600,49015720,4700,4700,4700,4700,0
20230728,143500,49015720,4700,4700,4700,4700,10
20230728,143400,48968720,4700,4700,4700,4700,0
20230728,143300,48968720,4700,4700,4700,4700,0
20230728,143200,48968720,4700,4700,4700,4700,0
20230728,143100,48968720,4700,4700,4700,4700,0
20230728,143000,48968720,4700,4700,4700,4700,0
20230728,142900,48968720,4700,4700,4700,4700,0
20230728,142800,48968720,4700,4700,4700,4700,0
20230728,142700,48968720,4700,4700,4700,4700,0
20230728,142600,48968720,4700,4700,4700,4700,0
20230728,142500,48968720,4700,4700,4700,4700,452
20230728,142400,46844320,4710,4710,4710,4710,0
20230728,142300,46844320,4710,4710,4710,4710,0
20230728,142200,46844320,4710,4710,4710,4710,0
20230728,142100,46844320,4710,4710,4710,4710,0
20230728,142000,46844320,4710,4710,4710,4710,0
20230728,141900,46844320,4710,4710,4710,4710,0
20230728,141800,46844320,4710,4710,4710,4710,0
20230728,141700,46844320,4710,4710,4710,4710,0
20230728,141600,46844320,4710,4710,4710,4710,0
20230728,141500,46844320,4710,4710,4710,4710,0
20230728,141400,46844320,4710,4710,4710,4710,0
20230728,141300,46844320,4710,4710,4710,4710,0
20230728,141200,46844320,4710,4710,4710,4710,0
20230728,141100,46844320,4710,4710,4710,4710,0
20230728,141000,46844320,4710,4710,4710,4710,0
20230728,140900,46844320,4710,4710,4710,4710,0
20230728,140800,46844320,4710,4710,4710,4710,0
20230728,140700,46844320,4710,4710,4710,4710,0
20230728,140600,46844320,4710,4710,4710,4710,4
20230728,140500,46825480,4720,4720,4720,4720,0
20230728,140400,46825480,4720,4720,4720,4720,0
20230728,140300,46825480,4720,4720,4720,4720,0
20230728,140200,46825480,4720,4720,4720,4720,0
20230728,140100,46825480,4720,4720,4720,4720,50
20230728,140000,46589480,4715,4715,4715,4715,0
20230728,135900,46589480,4715,4715,4715,4715,0
20230728,135800,46589480,4715,4715,4715,4715,0
20230728,135700,46589480,4715,4715,4715,4715,0
20230728,135600,46589480,4715,4715,4715,4715,0
20230728,135500,46589480,4715,4715,4715,4715,0
20230728,135400,46589480,4715,4715,4715,4715,0
20230728,135300,46589480,4715,4715,4715,4715,0
20230728,135200,46589480,4715,4715,4715,4715,0
20230728,135100,46589480,4715,4715,4715,4715,34
20230728,135000,46429170,4715,4720,4720,4715,500
20230728,134900,44071620,4725,4725,4725,4725,0
20230728,134800,44071620,4725,4725,4725,4725,0
20230728,134700,44071620,4725,4725,4725,4725,0
20230728,134600,44071620,4725,4725,4725,4725,0
20230728,134500,44071620,4725,4725,4725,4725,0
20230728,134400,44071620,4725,4725,4725,4725,0
20230728,134300,44071620,4725,4725,4725,4725,0
20230728,134200,44071620,4725,4725,4725,4725,0
20230728,134100,44071620,4725,4725,4725,4725,0
20230728,134000,44071620,4725,4725,4725,4725,1
20230728,133900,44066895,4715,4725,4725,4715,77
20230728,133800,43703570,4725,4725,4725,4725,0
20230728,133700,43703570,4725,4725,4725,4725,0
20230728,133600,43703570,4725,4725,4725,4725,0
20230728,133500,43703570,4725,4725,4725,4725,0
20230728,133400,43703570,4725,4725,4725,4725,0
20230728,133300,43703570,4725,4725,4725,4725,1
20230728,133200,43698845,4725,4725,4725,4725,0
20230728,133100,43698845,4725,4725,4725,4725,1
20230728,133000,43694120,4720,4720,4720,4720,0
20230728,132900,43694120,4720,4720,4720,4720,172
20230728,132800,42882280,4720,4720,4720,4720,48
20230728,132700,42655720,4720,4720,4720,4720,0
20230728,132600,42655720,4720,4720,4720,4720,0
20230728,132500,42655720,4720,4720,4720,4720,6
20230728,132400,42627400,4700,4700,4700,4700,0
20230728,132300,42627400,4700,4700,4700,4700,2
20230728,132200,42618000,4720,4720,4720,4720,0
20230728,132100,42618000,4720,4720,4720,4720,0
20230728,132000,42618000,4720,4720,4720,4720,0
20230728,131900,42618000,4720,4720,4720,4720,0
20230728,131800,42618000,4720,4720,4720,4720,0
20230728,131700,42618000,4720,4720,4720,4720,0
20230728,131600,42618000,4720,4720,4720,4720,0
20230728,131500,42618000,4720,4720,4720,4720,2
20230728,131400,42608560,4720,4720,4720,4720,0
20230728,131300,42608560,4720,4720,4720,4720,0
20230728,131200,42608560,4720,4720,4720,4720,0
20230728,131100,42608560,4720,4720,4720,4720,0
20230728,131000,42608560,4720,4720,4720,4720,0
20230728,130900,42608560,4720,4720,4720,4720,0
20230728,130800,42608560,4720,4720,4720,4720,0
20230728,130700,42608560,4720,4720,4720,4720,0
20230728,130600,42608560,4720,4720,4720,4720,159
20230728,130500,41858080,4720,4720,4720,4720,0
20230728,130400,41858080,4720,4720,4720,4720,0
20230728,130300,41858080,4720,4720,4720,4720,0
20230728,130200,41858080,4720,4720,4720,4720,0
20230728,130100,41858080,4720,4720,4720,4720,2
20230728,130000,41848640,4720,4720,4720,4720,2
20230728,125900,41839200,4720,4715,4720,4715,141
20230728,125800,41173785,4715,4715,4715,4715,0
20230728,125700,41173785,4715,4715,4715,4715,2
20230728,125600,41164355,4720,4720,4720,4720,0
20230728,125500,41164355,4720,4720,4720,4720,0
20230728,125400,41164355,4720,4720,4720,4720,0
20230728,125300,41164355,4720,4720,4720,4720,0
20230728,125200,41164355,4720,4720,4720,4720,0
20230728,125100,41164355,4720,4720,4720,4720,300
20230728,125000,39748355,4720,4720,4720,4720,0
20230728,124900,39748355,4720,4720,4720,4720,0
20230728,124800,39748355,4720,4720,4720,4720,0
20230728,124700,39748355,4720,4720,4720,4720,0
20230728,124600,39748355,4720,4720,4720,4720,0
20230728,124500,39748355,4720,4720,4720,4720,0
20230728,124400,39748355,4720,4720,4720,4720,0
20230728,124300,39748355,4720,4700,4720,4675,1953
20230728,124200,30563410,4700,4700,4700,4700,0
20230728,124100,30563410,4700,4700,4700,4700,0
20230728,124000,30563410,4700,4700,4700,4700,0
20230728,123900,30563410,4700,4700,4700,4700,0
20230728,123800,30563410,4700,4700,4700,4700,0
20230728,123700,30563410,4700,4700,4700,4700,0
20230728,123600,30563410,4700,4700,4700,4700,0
20230728,123500,30563410,4700,4700,4700,4700,0
20230728,123400,30563410,4700,4700,4700,4700,0
20230728,123300,30563410,4700,4700,4700,4700,0
20230728,123200,30563410,4700,4700,4700,4700,0
20230728,123100,30563410,4700,4700,4700,4700,0
20230728,123000,30563410,4700,4700,4700,4700,0
20230728,122900,30563410,4700,4700,4700,4700,0
20230728,122800,30563410,4700,4700,4700,4700,0
20230728,122700,30563410,4700,4700,4700,4700,0
20230728,122600,30563410,4700,4700,4700,4700,0
20230728,122500,30563410,4700,4700,4700,4700,0
20230728,122400,30563410,4700,4700,4700,4700,0
20230728,122300,30563410,4700,4700,4700,4700,0
20230728,122200,30563410,4700,4690,4700,4690,5
20230728,122100,30539940,4700,4700,4700,4690,9
20230728,122000,30497670,4690,4690,4690,4690,3
20230728,121900,30483600,4700,4695,4700,4695,215
20230728,121800,29474160,4680,4690,4690,4680,21
20230728,121700,29375770,4700,4700,4700,4700,0
20230728,121600,29375770,4700,4700,4700,4700,0
20230728,121500,29375770,4700,4700,4700,4700,0
20230728,121400,29375770,4700,4700,4700,4700,0
20230728,121300,29375770,4700,4700,4700,4700,0
20230728,121200,29375770,4700,4700,4700,4700,0
20230728,121100,29375770,4700,4700,4700,4700,0
20230728,121000,29375770,4700,4700,4700,4700,0
20230728,120900,29375770,4700,4700,4700,4700,0
20230728,120800,29375770,4700,4700,4700,4700,0
20230728,120700,29375770,4700,4700,4700,4700,0
20230728,120600,29375770,4700,4700,4700,4700,0
20230728,120500,29375770,4700,4700,4700,4700,0
20230728,120400,29375770,4700,4700,4700,4700,23
20230728,120300,29267670,4700,4700,4700,4700,46
20230728,120200,29051470,4700,4700,4700,4700,0
20230728,120100,29051470,4700,4700,4700,4700,0
20230728,120000,29051470,4700,4700,4700,4700,101
20230728,115900,28576770,4700,4700,4700,4700,20
20230728,115800,28482770,4700,4700,4700,4700,0
20230728,115700,28482770,4700,4700,4700,4700,0
20230728,115600,28482770,4700,4700,4700,4700,0
20230728,115500,28482770,4700,4700,4700,4700,0
20230728,115400,28482770,4700,4700,4700,4700,0
20230728,115300,28482770,4700,4700,4700,4700,0
20230728,115200,28482770,4700,4700,4700,4700,0
20230728,115100,28482770,4700,4700,4700,4700,10
20230728,115000,28435770,4700,4700,4700,4700,0
20230728,114900,28435770,4700,4700,4700,4700,0
20230728,114800,28435770,4700,4700,4700,4700,0
20230728,114700,28435770,4700,4700,4700,4700,0
20230728,114600,28435770,4700,4700,4700,4700,0
20230728,114500,28435770,4700,4700,4700,4700,0
20230728,114400,28435770,4700,4700,4700,4700,50
20230728,114300,28200770,4700,4700,4700,4700,0
20230728,114200,28200770,4700,4700,4700,4700,0
20230728,114100,28200770,4700,4700,4700,4700,0
20230728,114000,28200770,4700,4700,4700,4700,0
20230728,113900,28200770,4700,4700,4700,4700,0
20230728,113800,28200770,4700,4700,4700,4700,0
20230728,113700,28200770,4700,4700,4700,4700,0
20230728,113600,28200770,4700,4700,4700,4700,0
20230728,113500,28200770,4700,4700,4700,4700,0
20230728,113400,28200770,4700,4700,4700,4700,0
20230728,113300,28200770,4700,4700,4700,4700,0
20230728,113200,28200770,4700,4700,4700,4700,0
20230728,113100,28200770,4700,4700,4700,4700,0
20230728,113000,28200770,4700,4700,4700,4700,0
20230728,112900,28200770,4700,4700,4700,4700,0
20230728,112800,28200770,4700,4700,4700,4700,0
20230728,112700,28200770,4700,4700,4700,4700,0
20230728,112600,28200770,4700,4690,4700,4690,3
20230728,112500,28186690,4690,4690,4690,4690,2
20230728,112400,28177310,4700,4700,4700,4700,0
20230728,112300,28177310,4700,4700,4700,4700,0
20230728,112200,28177310,4700,4700,4700,4700,4
20230728,112100,28158510,4700,4690,4700,4690,10
20230728,112000,28111530,4700,4700,4700,4700,0
20230728,111900,28111530,4700,4700,4700,4700,0
20230728,111800,28111530,4700,4700,4700,4700,0
20230728,111700,28111530,4700,4700,4700,4700,0
20230728,111600,28111530,4700,4700,4700,4700,0
20230728,111500,28111530,4700,4700,4700,4700,0
20230728,111400,28111530,4700,4700,4700,4700,0
20230728,111300,28111530,4700,4700,4700,4700,0
20230728,111200,28111530,4700,4700,4700,4700,0
20230728,111100,28111530,4700,4700,4700,4700,0
20230728,111000,28111530,4700,4700,4700,4700,0
20230728,110900,28111530,4700,4700,4700,4700,0
20230728,110800,28111530,4700,4700,4700,4700,0
20230728,110700,28111530,4700,4700,4700,4700,0
20230728,110600,28111530,4700,4700,4700,4700,0
20230728,110500,28111530,4700,4700,4700,4700,0
20230728,110400,28111530,4700,4700,4700,4700,0
20230728,110300,28111530,4700,4700,4700,4700,0
20230728,110200,28111530,4700,4700,4700,4700,0
20230728,110100,28111530,4700,4700,4700,4700,0
20230728,110000,28111530,4700,4700,4700,4700,2
20230728,105900,28102130,4700,4690,4700,4690,40
20230728,105800,27914150,4700,4700,4700,4700,0
20230728,105700,27914150,4700,4700,4700,4700,0
20230728,105600,27914150,4700,4700,4700,4700,0
20230728,105500,27914150,4700,4700,4700,4700,0
20230728,105400,27914150,4700,4700,4700,4700,0
20230728,105300,27914150,4700,4700,4700,4700,0
20230728,105200,27914150,4700,4700,4700,4690,11
20230728,105100,27862470,4690,4690,4690,4690,0
20230728,105000,27862470,4690,4690,4690,4690,2
20230728,104900,27853090,4700,4700,4700,4700,0
20230728,104800,27853090,4700,4700,4700,4700,0
20230728,104700,27853090,4700,4700,4700,4700,0
20230728,104600,27853090,4700,4700,4700,4700,0
20230728,104500,27853090,4700,4700,4700,4700,0
20230728,104400,27853090,4700,4700,4700,4700,0
20230728,104300,27853090,4700,4700,4700,4700,0
20230728,104200,27853090,4700,4700,4700,4700,0
20230728,104100,27853090,4700,4700,4700,4700,0
20230728,104000,27853090,4700,4675,4700,4675,112
20230728,103900,27329210,4700,4700,4700,4700,0
20230728,103800,27329210,4700,4700,4700,4700,0
20230728,103700,27329210,4700,4700,4700,4700,0
20230728,103600,27329210,4700,4700,4700,4700,0
20230728,103500,27329210,4700,4700,4700,4700,0
20230728,103400,27329210,4700,4700,4700,4700,0
20230728,103300,27329210,4700,4700,4700,4700,0
20230728,103200,27329210,4700,4700,4700,4700,0
20230728,103100,27329210,4700,4700,4700,4700,0
20230728,103000,27329210,4700,4700,4700,4700,0
20230728,102900,27329210,4700,4700,4700,4700,2
20230728,102800,27319810,4690,4690,4690,4690,1
20230728,102700,27315120,4690,4690,4690,4690,0
20230728,102600,27315120,4690,4690,4690,4690,0
20230728,102500,27315120,4690,4690,4690,4690,0
20230728,102400,27315120,4690,4690,4690,4690,0
20230728,102300,27315120,4690,4700,4700,4690,3
20230728,102200,27301030,4690,4690,4690,4690,2
20230728,102100,27291650,4700,4700,4700,4700,0
20230728,102000,27291650,4700,4700,4700,4700,0
20230728,101900,27291650,4700,4700,4700,4700,0
20230728,101800,27291650,4700,4700,4700,4700,0
20230728,101700,27291650,4700,4700,4700,4700,0
20230728,101600,27291650,4700,4700,4700,4700,0
20230728,101500,27291650,4700,4700,4700,4700,2
20230728,101400,27282250,4690,4690,4690,4690,0
20230728,101300,27282250,4690,4690,4690,4690,0
20230728,101200,27282250,4690,4690,4690,4690,0
20230728,101100,27282250,4690,4690,4690,4690,1
20230728,101000,27277560,4690,4690,4690,4690,0
20230728,100900,27277560,4690,4690,4690,4690,2
20230728,100800,27268180,4700,4700,4700,4700,0
20230728,100700,27268180,4700,4700,4700,4700,0
20230728,100600,27268180,4700,4700,4700,4700,0
20230728,100500,27268180,4700,4700,4700,4700,3
20230728,100400,27254080,4700,4700,4700,4700,0
20230728,100300,27254080,4700,4700,4700,4700,1
20230728,100200,27249380,4680,4680,4680,4680,0
20230728,100100,27249380,4680,4700,4700,4680,4
20230728,100000,27230620,4700,4700,4700,4700,0
20230728,095900,27230620,4700,4680,4700,4680,70
20230728,095800,26901660,4700,4700,4700,4700,2
20230728,095700,26892260,4700,4700,4700,4700,0
20230728,095600,26892260,4700,4700,4700,4680,12
20230728,095500,26835900,4680,4680,4680,4680,2
20230728,095400,26826540,4700,4700,4700,4700,0
20230728,095300,26826540,4700,4700,4700,4700,0
20230728,095200,26826540,4700,4700,4700,4700,0
20230728,095100,26826540,4700,4700,4700,4700,0
20230728,095000,26826540,4700,4700,4700,4700,0
20230728,094900,26826540,4700,4700,4700,4700,0
20230728,094800,26826540,4700,4680,4700,4680,6
20230728,094700,26798380,4700,4700,4700,4700,2
20230728,094600,26788980,4675,4675,4675,4675,0
20230728,094500,26788980,4675,4675,4675,4675,0
20230728,094400,26788980,4675,4675,4675,4675,2
20230728,094300,26779630,4700,4700,4700,4700,2
20230728,094200,26770230,4700,4700,4700,4700,0
20230728,094100,26770230,4700,4700,4700,4680,7
20230728,094000,26737390,4680,4680,4680,4680,5
20230728,093900,26713990,4680,4680,4680,4680,100
20230728,093800,26245990,4680,4680,4680,4680,0
20230728,093700,26245990,4680,4680,4680,4680,4
20230728,093600,26227270,4655,4655,4655,4655,0
20230728,093500,26227270,4655,4655,4680,4655,624
20230728,093400,23322525,4690,4690,4690,4690,0
20230728,093300,23322525,4690,4690,4695,4690,234
20230728,093200,22225015,4690,4670,4690,4670,279
20230728,093100,20918375,4695,4695,4695,4695,2
20230728,093000,20908985,4695,4695,4695,4695,1
20230728,092900,20904290,4690,4700,4700,4690,20
20230728,092800,20810470,4700,4700,4700,4700,1
20230728,092700,20805770,4675,4675,4675,4675,363
20230728,092600,19108745,4675,4675,4675,4675,0
20230728,092500,19108745,4675,4675,4675,4675,0
20230728,092400,19108745,4675,4670,4675,4670,38
20230728,092300,18931100,4675,4675,4675,4675,0
20230728,092200,18931100,4675,4675,4675,4675,1
20230728,092100,18926425,4650,4650,4650,4650,470
20230728,092000,16740925,4635,4640,4640,4635,203
20230728,091900,15799755,4650,4650,4650,4650,0
20230728,091800,15799755,4650,4650,4650,4650,30
20230728,091700,15660255,4650,4650,4650,4650,1000
20230728,091600,11010255,4640,4640,4640,4640,0
20230728,091500,11010255,4640,4640,4640,4640,156
20230728,091400,10286415,4640,4640,4640,4640,0
20230728,091300,10286415,4640,4640,4640,4640,0
20230728,091200,10286415,4640,4640,4640,4640,0
20230728,091100,10286415,4640,4640,4640,4640,265
20230728,091000,9056815,4650,4650,4650,4650,63
20230728,090900,8763865,4640,4640,4640,4640,0
20230728,090800,8763865,4640,4640,4640,4640,4
20230728,090700,8745305,4605,4605,4605,4605,300
20230728,090600,7363805,4625,4625,4625,4625,205
20230728,090500,6415680,4605,4605,4605,4605,911
20230728,090400,2220525,4600,4600,4600,4600,8
20230728,090300,2183725,4600,4600,4600,4600,0
20230728,090200,2183725,4600,4625,4625,4600,155
20230728,090100,1470630,4605,4605,4605,4605,6
20230728,090000,1443000,4625,4625,4625,4625,312