KissMeData/090370/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194200,91206130,2525,2525,2525,2525,21
20230728,194100,91206130,2525,2525,2525,2525,0
20230728,194000,91206130,2525,2525,2525,2525,0
20230728,193900,91206130,2525,2525,2525,2525,0
20230728,193800,91206130,2525,2525,2525,2525,0
20230728,193700,91206130,2525,2525,2525,2525,0
20230728,193600,91206130,2525,2525,2525,2525,0
20230728,193500,91206130,2525,2525,2525,2525,0
20230728,193400,91206130,2525,2525,2525,2525,0
20230728,193300,91206130,2525,2525,2525,2525,0
20230728,193200,91206130,2525,2525,2525,2525,0
20230728,193100,91206130,2525,2525,2525,2525,0
20230728,193000,91206130,2525,2525,2525,2525,0
20230728,192900,91206130,2525,2525,2525,2525,0
20230728,192800,91206130,2525,2525,2525,2525,0
20230728,192700,91206130,2525,2525,2525,2525,0
20230728,192600,91206130,2525,2525,2525,2525,0
20230728,192500,91206130,2525,2525,2525,2525,0
20230728,192400,91206130,2525,2525,2525,2525,0
20230728,192300,91206130,2525,2525,2525,2525,0
20230728,192200,91206130,2525,2525,2525,2525,0
20230728,192100,91206130,2525,2525,2525,2525,0
20230728,192000,91206130,2525,2525,2525,2525,0
20230728,191900,91206130,2525,2525,2525,2525,0
20230728,191800,91206130,2525,2525,2525,2525,0
20230728,191700,91206130,2525,2525,2525,2525,0
20230728,191600,91206130,2525,2525,2525,2525,0
20230728,191500,91206130,2525,2525,2525,2525,0
20230728,191400,91206130,2525,2525,2525,2525,0
20230728,191300,91206130,2525,2525,2525,2525,0
20230728,191200,91206130,2525,2525,2525,2525,21
20230728,191100,91206130,2525,2525,2525,2525,0
20230728,191000,91206130,2525,2525,2525,2525,0
20230728,190900,91206130,2525,2525,2525,2525,0
20230728,190800,91206130,2525,2525,2525,2525,0
20230728,190700,91206130,2525,2525,2525,2525,0
20230728,190600,91206130,2525,2525,2525,2525,0
20230728,190500,91206130,2525,2525,2525,2525,0
20230728,190400,91206130,2525,2525,2525,2525,0
20230728,190300,91206130,2525,2525,2525,2525,0
20230728,190200,91206130,2525,2525,2525,2525,0
20230728,190100,91206130,2525,2525,2525,2525,0
20230728,190000,91206130,2525,2525,2525,2525,0
20230728,185900,91206130,2525,2525,2525,2525,0
20230728,185800,91206130,2525,2525,2525,2525,0
20230728,185700,91206130,2525,2525,2525,2525,0
20230728,185600,91206130,2525,2525,2525,2525,0
20230728,185500,91206130,2525,2525,2525,2525,0
20230728,185400,91206130,2525,2525,2525,2525,0
20230728,185300,91206130,2525,2525,2525,2525,0
20230728,185200,91206130,2525,2525,2525,2525,0
20230728,185100,91206130,2525,2525,2525,2525,0
20230728,185000,91206130,2525,2525,2525,2525,0
20230728,184900,91206130,2525,2525,2525,2525,0
20230728,184800,91206130,2525,2525,2525,2525,0
20230728,184700,91206130,2525,2525,2525,2525,0
20230728,184600,91206130,2525,2525,2525,2525,0
20230728,184500,91206130,2525,2525,2525,2525,0
20230728,184400,91206130,2525,2525,2525,2525,0
20230728,184300,91206130,2525,2525,2525,2525,0
20230728,184200,91206130,2525,2525,2525,2525,21
20230728,184100,91206130,2525,2525,2525,2525,0
20230728,184000,91206130,2525,2525,2525,2525,0
20230728,183900,91206130,2525,2525,2525,2525,0
20230728,183800,91206130,2525,2525,2525,2525,0
20230728,183700,91206130,2525,2525,2525,2525,0
20230728,183600,91206130,2525,2525,2525,2525,0
20230728,183500,91206130,2525,2525,2525,2525,0
20230728,183400,91206130,2525,2525,2525,2525,0
20230728,183300,91206130,2525,2525,2525,2525,0
20230728,183200,91206130,2525,2525,2525,2525,0
20230728,183100,91206130,2525,2525,2525,2525,0
20230728,183000,91206130,2525,2525,2525,2525,0
20230728,182900,91206130,2525,2525,2525,2525,0
20230728,182800,91206130,2525,2525,2525,2525,0
20230728,182700,91206130,2525,2525,2525,2525,0
20230728,182600,91206130,2525,2525,2525,2525,0
20230728,182500,91206130,2525,2525,2525,2525,0
20230728,182400,91206130,2525,2525,2525,2525,0
20230728,182300,91206130,2525,2525,2525,2525,0
20230728,182200,91206130,2525,2525,2525,2525,0
20230728,182100,91206130,2525,2525,2525,2525,0
20230728,182000,91206130,2525,2525,2525,2525,0
20230728,181900,91206130,2525,2525,2525,2525,0
20230728,181800,91206130,2525,2525,2525,2525,0
20230728,181700,91206130,2525,2525,2525,2525,0
20230728,181600,91206130,2525,2525,2525,2525,0
20230728,181500,91206130,2525,2525,2525,2525,0
20230728,181400,91206130,2525,2525,2525,2525,0
20230728,181300,91206130,2525,2525,2525,2525,0
20230728,181200,91206130,2525,2525,2525,2525,21
20230728,181100,91206130,2525,2525,2525,2525,0
20230728,181000,91206130,2525,2525,2525,2525,0
20230728,180900,91206130,2525,2525,2525,2525,0
20230728,180800,91206130,2525,2525,2525,2525,0
20230728,180700,91206130,2525,2525,2525,2525,0
20230728,180600,91206130,2525,2525,2525,2525,0
20230728,180500,91206130,2525,2525,2525,2525,0
20230728,180400,91206130,2525,2525,2525,2525,0
20230728,180300,91206130,2525,2525,2525,2525,0
20230728,180200,91206130,2525,2525,2525,2525,0
20230728,180100,91206130,2525,2525,2525,2525,0
20230728,180000,91206130,2525,2525,2525,2525,0
20230728,175900,91206130,2525,2525,2525,2525,0
20230728,175800,91206130,2525,2525,2525,2525,0
20230728,175700,91206130,2525,2525,2525,2525,0
20230728,175600,91206130,2525,2525,2525,2525,0
20230728,175500,91206130,2525,2525,2525,2525,0
20230728,175400,91206130,2525,2525,2525,2525,0
20230728,175300,91206130,2525,2525,2525,2525,0
20230728,175200,91206130,2525,2525,2525,2525,0
20230728,175100,91206130,2525,2525,2525,2525,0
20230728,175000,91206130,2525,2525,2525,2525,0
20230728,174900,91206130,2525,2525,2525,2525,0
20230728,174800,91206130,2525,2525,2525,2525,0
20230728,174700,91206130,2525,2525,2525,2525,0
20230728,174600,91206130,2525,2525,2525,2525,0
20230728,174500,91206130,2525,2525,2525,2525,0
20230728,174400,91206130,2525,2525,2525,2525,0
20230728,174300,91206130,2525,2525,2525,2525,0
20230728,174200,91206130,2525,2525,2525,2525,21
20230728,174100,91206130,2525,2525,2525,2525,0
20230728,174000,91206130,2525,2525,2525,2525,0
20230728,173900,91206130,2525,2525,2525,2525,0
20230728,173800,91206130,2525,2525,2525,2525,0
20230728,173700,91206130,2525,2525,2525,2525,0
20230728,173600,91206130,2525,2525,2525,2525,0
20230728,173500,91206130,2525,2525,2525,2525,0
20230728,173400,91206130,2525,2525,2525,2525,0
20230728,173300,91206130,2525,2525,2525,2525,0
20230728,173200,91206130,2525,2525,2525,2525,0
20230728,173100,91206130,2525,2525,2525,2525,0
20230728,173000,91206130,2525,2525,2525,2525,0
20230728,172900,91206130,2525,2525,2525,2525,0
20230728,172800,91206130,2525,2525,2525,2525,0
20230728,172700,91206130,2525,2525,2525,2525,0
20230728,172600,91206130,2525,2525,2525,2525,0
20230728,172500,91206130,2525,2525,2525,2525,0
20230728,172400,91206130,2525,2525,2525,2525,0
20230728,172300,91206130,2525,2525,2525,2525,0
20230728,172200,91206130,2525,2525,2525,2525,0
20230728,172100,91206130,2525,2525,2525,2525,0
20230728,172000,91206130,2525,2525,2525,2525,0
20230728,171900,91206130,2525,2525,2525,2525,0
20230728,171800,91206130,2525,2525,2525,2525,0
20230728,171700,91206130,2525,2525,2525,2525,0
20230728,171600,91206130,2525,2525,2525,2525,0
20230728,171500,91206130,2525,2525,2525,2525,0
20230728,171400,91206130,2525,2525,2525,2525,0
20230728,171300,91206130,2525,2525,2525,2525,0
20230728,171200,91206130,2525,2525,2525,2525,21
20230728,171100,91206130,2525,2525,2525,2525,0
20230728,171000,91206130,2525,2525,2525,2525,0
20230728,170900,91206130,2525,2525,2525,2525,0
20230728,170800,91206130,2525,2525,2525,2525,0
20230728,170700,91206130,2525,2525,2525,2525,0
20230728,170600,91206130,2525,2525,2525,2525,0
20230728,170500,91206130,2525,2525,2525,2525,0
20230728,170400,91206130,2525,2525,2525,2525,0
20230728,170300,91206130,2525,2525,2525,2525,0
20230728,170200,91206130,2525,2525,2525,2525,0
20230728,170100,91206130,2525,2525,2525,2525,0
20230728,170000,91206130,2525,2525,2525,2525,0
20230728,165900,91206130,2525,2525,2525,2525,0
20230728,165800,91206130,2525,2525,2525,2525,0
20230728,165700,91206130,2525,2525,2525,2525,0
20230728,165600,91206130,2525,2525,2525,2525,0
20230728,165500,91206130,2525,2525,2525,2525,0
20230728,165400,91206130,2525,2525,2525,2525,0
20230728,165300,91206130,2525,2525,2525,2525,0
20230728,165200,91206130,2525,2525,2525,2525,0
20230728,165100,91206130,2525,2525,2525,2525,0
20230728,165000,91206130,2525,2525,2525,2525,0
20230728,164900,91206130,2525,2525,2525,2525,0
20230728,164800,91206130,2525,2525,2525,2525,0
20230728,164700,91206130,2525,2525,2525,2525,0
20230728,164600,91206130,2525,2525,2525,2525,0
20230728,164500,91206130,2525,2525,2525,2525,0
20230728,164400,91206130,2525,2525,2525,2525,0
20230728,164300,91206130,2525,2525,2525,2525,0
20230728,164200,91206130,2525,2525,2525,2525,21
20230728,164100,91206130,2525,2525,2525,2525,0
20230728,164000,91206130,2525,2525,2525,2525,0
20230728,163900,91206130,2525,2525,2525,2525,0
20230728,163800,91206130,2525,2525,2525,2525,0
20230728,163700,91206130,2525,2525,2525,2525,0
20230728,163600,91206130,2525,2525,2525,2525,0
20230728,163500,91206130,2525,2525,2525,2525,0
20230728,163400,91206130,2525,2525,2525,2525,0
20230728,163300,91206130,2525,2525,2525,2525,0
20230728,163200,91206130,2525,2525,2525,2525,0
20230728,163100,91206130,2525,2525,2525,2525,0
20230728,163000,91206130,2525,2525,2525,2525,0
20230728,162900,91206130,2525,2525,2525,2525,0
20230728,162800,91206130,2525,2525,2525,2525,0
20230728,162700,91206130,2525,2525,2525,2525,0
20230728,162600,91206130,2525,2525,2525,2525,0
20230728,162500,91206130,2525,2525,2525,2525,0
20230728,162400,91206130,2525,2525,2525,2525,0
20230728,162300,91206130,2525,2525,2525,2525,0
20230728,162200,91206130,2525,2525,2525,2525,0
20230728,162100,91206130,2525,2525,2525,2525,0
20230728,162000,91206130,2525,2525,2525,2525,0
20230728,161900,91206130,2525,2525,2525,2525,0
20230728,161800,91206130,2525,2525,2525,2525,0
20230728,161700,91206130,2525,2525,2525,2525,0
20230728,161600,91206130,2525,2525,2525,2525,0
20230728,161500,91206130,2525,2525,2525,2525,0
20230728,161400,91206130,2525,2525,2525,2525,0
20230728,161300,91206130,2525,2525,2525,2525,0
20230728,161200,91206130,2525,2525,2525,2525,21
20230728,161100,91206130,2525,2525,2525,2525,0
20230728,161000,91206130,2525,2525,2525,2525,0
20230728,160900,91206130,2525,2525,2525,2525,0
20230728,160800,91206130,2525,2525,2525,2525,0
20230728,160700,91206130,2525,2525,2525,2525,0
20230728,160600,91206130,2525,2525,2525,2525,0
20230728,160500,91206130,2525,2525,2525,2525,0
20230728,160400,91206130,2525,2525,2525,2525,0
20230728,160300,91206130,2525,2525,2525,2525,0
20230728,160200,91206130,2525,2525,2525,2525,0
20230728,160100,91206130,2525,2525,2525,2525,0
20230728,160000,91206130,2525,2525,2525,2525,0
20230728,155900,91206130,2525,2525,2525,2525,0
20230728,155800,91206130,2525,2525,2525,2525,0
20230728,155700,91206130,2525,2525,2525,2525,0
20230728,155600,91206130,2525,2525,2525,2525,0
20230728,155500,91206130,2525,2525,2525,2525,0
20230728,155400,91206130,2525,2525,2525,2525,0
20230728,155300,91206130,2525,2525,2525,2525,0
20230728,155200,91206130,2525,2525,2525,2525,0
20230728,155100,91206130,2525,2525,2525,2525,0
20230728,155000,91206130,2525,2525,2525,2525,0
20230728,154900,91206130,2525,2525,2525,2525,0
20230728,154800,91206130,2525,2525,2525,2525,0
20230728,154700,91206130,2525,2525,2525,2525,0
20230728,154600,91206130,2525,2525,2525,2525,0
20230728,154500,91206130,2525,2525,2525,2525,0
20230728,154400,91206130,2525,2525,2525,2525,0
20230728,154300,91206130,2525,2525,2525,2525,0
20230728,154200,91206130,2525,2525,2525,2525,21
20230728,154100,91206130,2525,2525,2525,2525,0
20230728,154000,91206130,2525,2525,2525,2525,0
20230728,153900,91206130,2525,2525,2525,2525,0
20230728,153800,91206130,2525,2525,2525,2525,0
20230728,153700,91206130,2525,2525,2525,2525,0
20230728,153600,91206130,2525,2525,2525,2525,0
20230728,153500,91206130,2525,2525,2525,2525,0
20230728,153400,91206130,2525,2525,2525,2525,0
20230728,153300,91206130,2525,2525,2525,2525,0
20230728,153200,91206130,2525,2525,2525,2525,0
20230728,153100,91206130,2525,2525,2525,2525,0
20230728,153000,91206130,2525,2525,2525,2525,21
20230728,152900,91153105,2525,2525,2525,2525,0
20230728,152800,91153105,2525,2525,2525,2525,0
20230728,152700,91153105,2525,2525,2525,2525,0
20230728,152600,91153105,2525,2525,2525,2525,0
20230728,152500,91153105,2525,2525,2525,2525,0
20230728,152400,91153105,2525,2525,2525,2525,0
20230728,152300,91153105,2525,2525,2525,2525,0
20230728,152200,91153105,2525,2525,2525,2525,0
20230728,152100,91153105,2525,2525,2525,2525,0
20230728,152000,91153105,2525,2525,2525,2525,0
20230728,151900,91153105,2525,2520,2525,2520,433
20230728,151800,90059800,2505,2505,2505,2505,0
20230728,151700,90059800,2505,2505,2505,2505,0
20230728,151600,90059800,2505,2505,2505,2505,300
20230728,151500,89308300,2525,2525,2525,2525,0
20230728,151400,89308300,2525,2525,2525,2525,18
20230728,151300,89262850,2525,2525,2525,2525,18
20230728,151200,89217400,2510,2510,2510,2510,0
20230728,151100,89217400,2510,2510,2510,2510,0
20230728,151000,89217400,2510,2510,2510,2510,0
20230728,150900,89217400,2510,2510,2510,2510,0
20230728,150800,89217400,2510,2510,2510,2510,0
20230728,150700,89217400,2510,2510,2510,2510,0
20230728,150600,89217400,2510,2510,2510,2510,0
20230728,150500,89217400,2510,2510,2510,2510,0
20230728,150400,89217400,2510,2510,2510,2510,1969
20230728,150300,84275210,2510,2510,2510,2510,0
20230728,150200,84275210,2510,2510,2510,2510,0
20230728,150100,84275210,2510,2510,2510,2510,0
20230728,150000,84275210,2510,2510,2510,2510,0
20230728,145900,84275210,2510,2510,2510,2510,52
20230728,145800,84144690,2510,2510,2510,2510,0
20230728,145700,84144690,2510,2510,2510,2510,349
20230728,145600,83268700,2505,2505,2505,2505,0
20230728,145500,83268700,2505,2505,2505,2505,0
20230728,145400,83268700,2505,2505,2505,2505,0
20230728,145300,83268700,2505,2510,2510,2505,81
20230728,145200,83065500,2515,2515,2515,2515,4
20230728,145100,83055440,2515,2515,2515,2515,0
20230728,145000,83055440,2515,2515,2515,2515,0
20230728,144900,83055440,2515,2515,2515,2515,0
20230728,144800,83055440,2515,2525,2525,2515,21
20230728,144700,83002425,2525,2525,2525,2525,0
20230728,144600,83002425,2525,2525,2525,2525,0
20230728,144500,83002425,2525,2525,2525,2525,0
20230728,144400,83002425,2525,2525,2525,2525,0
20230728,144300,83002425,2525,2525,2525,2525,661
20230728,144200,81333400,2530,2530,2530,2530,0
20230728,144100,81333400,2530,2530,2530,2530,0
20230728,144000,81333400,2530,2530,2530,2530,0
20230728,143900,81333400,2530,2530,2530,2530,0
20230728,143800,81333400,2530,2530,2530,2530,807
20230728,143700,79291690,2530,2530,2530,2530,0
20230728,143600,79291690,2530,2530,2530,2530,0
20230728,143500,79291690,2530,2530,2530,2530,50
20230728,143400,79165190,2545,2545,2545,2545,0
20230728,143300,79165190,2545,2545,2545,2545,0
20230728,143200,79165190,2545,2535,2545,2535,4
20230728,143100,79155040,2535,2535,2535,2535,0
20230728,143000,79155040,2535,2535,2535,2535,0
20230728,142900,79155040,2535,2535,2535,2535,0
20230728,142800,79155040,2535,2535,2535,2535,0
20230728,142700,79155040,2535,2535,2535,2535,0
20230728,142600,79155040,2535,2535,2535,2535,0
20230728,142500,79155040,2535,2535,2535,2535,0
20230728,142400,79155040,2535,2535,2535,2535,0
20230728,142300,79155040,2535,2535,2535,2535,0
20230728,142200,79155040,2535,2535,2535,2535,0
20230728,142100,79155040,2535,2535,2535,2535,0
20230728,142000,79155040,2535,2535,2535,2535,0
20230728,141900,79155040,2535,2535,2535,2535,0
20230728,141800,79155040,2535,2535,2535,2535,99
20230728,141700,78904075,2535,2535,2535,2535,0
20230728,141600,78904075,2535,2535,2535,2535,1
20230728,141500,78901540,2530,2530,2530,2530,0
20230728,141400,78901540,2530,2530,2530,2530,0
20230728,141300,78901540,2530,2530,2530,2530,1
20230728,141200,78899010,2535,2535,2535,2535,0
20230728,141100,78899010,2535,2535,2535,2535,0
20230728,141000,78899010,2535,2540,2540,2535,1204
20230728,140900,75841450,2540,2540,2540,2540,3287
20230728,140800,67492470,2540,2540,2540,2540,18
20230728,140700,67446750,2540,2540,2540,2540,50
20230728,140600,67319750,2540,2535,2540,2535,28
20230728,140500,67248755,2535,2535,2535,2535,3
20230728,140400,67241150,2535,2535,2535,2535,8
20230728,140300,67220870,2535,2535,2535,2535,7
20230728,140200,67203125,2535,2530,2535,2530,201
20230728,140100,66694355,2530,2530,2530,2530,0
20230728,140000,66694355,2530,2530,2530,2530,0
20230728,135900,66694355,2530,2530,2530,2530,5
20230728,135800,66681705,2510,2510,2510,2510,2
20230728,135700,66676685,2510,2510,2510,2510,7
20230728,135600,66659115,2530,2530,2530,2530,0
20230728,135500,66659115,2530,2530,2530,2530,0
20230728,135400,66659115,2530,2530,2530,2530,0
20230728,135300,66659115,2530,2530,2530,2530,0
20230728,135200,66659115,2530,2530,2530,2530,0
20230728,135100,66659115,2530,2530,2530,2530,0
20230728,135000,66659115,2530,2530,2530,2530,0
20230728,134900,66659115,2530,2530,2530,2530,0
20230728,134800,66659115,2530,2530,2530,2530,1
20230728,134700,66656585,2530,2530,2530,2530,0
20230728,134600,66656585,2530,2530,2530,2530,0
20230728,134500,66656585,2530,2530,2530,2530,0
20230728,134400,66656585,2530,2530,2530,2530,100
20230728,134300,66403585,2530,2530,2530,2530,0
20230728,134200,66403585,2530,2530,2530,2530,0
20230728,134100,66403585,2530,2530,2530,2530,1
20230728,134000,66401055,2530,2530,2530,2530,0
20230728,133900,66401055,2530,2530,2530,2530,0
20230728,133800,66401055,2530,2530,2530,2530,0
20230728,133700,66401055,2530,2530,2530,2530,26
20230728,133600,66335275,2530,2530,2530,2530,1
20230728,133500,66332745,2510,2510,2510,2510,0
20230728,133400,66332745,2510,2510,2510,2510,1
20230728,133300,66330235,2510,2510,2510,2510,0
20230728,133200,66330235,2510,2510,2510,2510,0
20230728,133100,66330235,2510,2510,2510,2510,1
20230728,133000,66327725,2530,2530,2530,2530,0
20230728,132900,66327725,2530,2530,2530,2530,0
20230728,132800,66327725,2530,2530,2530,2530,0
20230728,132700,66327725,2530,2530,2530,2530,0
20230728,132600,66327725,2530,2530,2530,2530,0
20230728,132500,66327725,2530,2530,2530,2530,0
20230728,132400,66327725,2530,2530,2530,2530,0
20230728,132300,66327725,2530,2530,2530,2530,0
20230728,132200,66327725,2530,2530,2530,2530,0
20230728,132100,66327725,2530,2530,2530,2530,0
20230728,132000,66327725,2530,2530,2530,2530,0
20230728,131900,66327725,2530,2530,2530,2530,0
20230728,131800,66327725,2530,2530,2530,2530,0
20230728,131700,66327725,2530,2530,2530,2530,0
20230728,131600,66327725,2530,2530,2530,2530,0
20230728,131500,66327725,2530,2520,2530,2520,767
20230728,131400,64387525,2520,2520,2520,2520,0
20230728,131300,64387525,2520,2520,2520,2520,0
20230728,131200,64387525,2520,2520,2520,2520,0
20230728,131100,64387525,2520,2520,2520,2520,40
20230728,131000,64286725,2520,2520,2520,2520,0
20230728,130900,64286725,2520,2520,2520,2520,0
20230728,130800,64286725,2520,2520,2520,2520,0
20230728,130700,64286725,2520,2520,2520,2520,0
20230728,130600,64286725,2520,2520,2520,2520,689
20230728,130500,62550445,2505,2505,2505,2505,0
20230728,130400,62550445,2505,2525,2525,2505,800
20230728,130300,60545920,2525,2525,2525,2525,0
20230728,130200,60545920,2525,2525,2525,2525,5
20230728,130100,60533295,2525,2525,2525,2525,0
20230728,130000,60533295,2525,2525,2525,2525,0
20230728,125900,60533295,2525,2525,2525,2525,0
20230728,125800,60533295,2525,2525,2525,2525,0
20230728,125700,60533295,2525,2525,2525,2525,0
20230728,125600,60533295,2525,2525,2525,2525,1
20230728,125500,60530770,2525,2525,2525,2525,1
20230728,125400,60528245,2530,2530,2530,2525,48
20230728,125300,60406815,2530,2530,2530,2530,0
20230728,125200,60406815,2530,2530,2530,2530,0
20230728,125100,60406815,2530,2530,2530,2530,0
20230728,125000,60406815,2530,2530,2530,2530,0
20230728,124900,60406815,2530,2530,2530,2530,0
20230728,124800,60406815,2530,2530,2530,2530,0
20230728,124700,60406815,2530,2530,2530,2530,0
20230728,124600,60406815,2530,2530,2530,2530,0
20230728,124500,60406815,2530,2530,2530,2530,1
20230728,124400,60404285,2525,2525,2525,2525,0
20230728,124300,60404285,2525,2525,2525,2525,0
20230728,124200,60404285,2525,2525,2525,2525,1
20230728,124100,60401760,2525,2525,2525,2525,0
20230728,124000,60401760,2525,2525,2525,2525,0
20230728,123900,60401760,2525,2525,2525,2525,299
20230728,123800,59646785,2525,2525,2525,2525,0
20230728,123700,59646785,2525,2525,2525,2525,0
20230728,123600,59646785,2525,2525,2525,2525,0
20230728,123500,59646785,2525,2525,2525,2525,0
20230728,123400,59646785,2525,2525,2525,2525,1
20230728,123300,59644260,2520,2520,2520,2520,0
20230728,123200,59644260,2520,2520,2520,2520,0
20230728,123100,59644260,2520,2520,2520,2520,0
20230728,123000,59644260,2520,2520,2520,2520,0
20230728,122900,59644260,2520,2520,2520,2520,0
20230728,122800,59644260,2520,2520,2520,2520,0
20230728,122700,59644260,2520,2520,2520,2520,0
20230728,122600,59644260,2520,2520,2520,2520,0
20230728,122500,59644260,2520,2520,2520,2520,0
20230728,122400,59644260,2520,2520,2520,2520,0
20230728,122300,59644260,2520,2520,2520,2520,5
20230728,122200,59631660,2525,2525,2525,2525,0
20230728,122100,59631660,2525,2525,2525,2525,0
20230728,122000,59631660,2525,2525,2525,2525,10
20230728,121900,59606410,2520,2520,2520,2520,0
20230728,121800,59606410,2520,2520,2520,2520,0
20230728,121700,59606410,2520,2520,2520,2520,0
20230728,121600,59606410,2520,2520,2520,2520,200
20230728,121500,59102410,2520,2520,2520,2520,100
20230728,121400,58850410,2520,2520,2520,2520,0
20230728,121300,58850410,2520,2520,2520,2520,0
20230728,121200,58850410,2520,2520,2520,2520,5
20230728,121100,58837810,2520,2520,2520,2520,0
20230728,121000,58837810,2520,2515,2520,2515,1786
20230728,120900,54338770,2505,2505,2505,2505,0
20230728,120800,54338770,2505,2505,2505,2505,0
20230728,120700,54338770,2505,2505,2505,2505,0
20230728,120600,54338770,2505,2505,2505,2505,0
20230728,120500,54338770,2505,2505,2505,2505,0
20230728,120400,54338770,2505,2505,2505,2505,0
20230728,120300,54338770,2505,2505,2505,2505,100
20230728,120200,54088270,2510,2510,2510,2510,0
20230728,120100,54088270,2510,2510,2510,2510,0
20230728,120000,54088270,2510,2510,2510,2510,0
20230728,115900,54088270,2510,2510,2510,2510,0
20230728,115800,54088270,2510,2510,2510,2510,0
20230728,115700,54088270,2510,2510,2510,2510,0
20230728,115600,54088270,2510,2510,2510,2510,0
20230728,115500,54088270,2510,2510,2510,2510,0
20230728,115400,54088270,2510,2510,2510,2510,0
20230728,115300,54088270,2510,2510,2510,2510,0
20230728,115200,54088270,2510,2510,2510,2510,0
20230728,115100,54088270,2510,2510,2510,2510,0
20230728,115000,54088270,2510,2510,2510,2510,0
20230728,114900,54088270,2510,2510,2510,2510,27
20230728,114800,54020500,2510,2510,2510,2510,0
20230728,114700,54020500,2510,2510,2510,2510,0
20230728,114600,54020500,2510,2510,2510,2510,0
20230728,114500,54020500,2510,2510,2510,2510,0
20230728,114400,54020500,2510,2510,2510,2510,0
20230728,114300,54020500,2510,2510,2510,2510,100
20230728,114200,53769500,2510,2510,2510,2510,0
20230728,114100,53769500,2510,2510,2510,2510,0
20230728,114000,53769500,2510,2510,2510,2510,0
20230728,113900,53769500,2510,2510,2510,2510,0
20230728,113800,53769500,2510,2510,2510,2510,51
20230728,113700,53641490,2515,2515,2515,2515,0
20230728,113600,53641490,2515,2515,2515,2515,467
20230728,113500,52466985,2515,2515,2515,2515,0
20230728,113400,52466985,2515,2515,2515,2515,0
20230728,113300,52466985,2515,2515,2515,2515,0
20230728,113200,52466985,2515,2515,2515,2515,1
20230728,113100,52464470,2515,2515,2515,2515,0
20230728,113000,52464470,2515,2515,2515,2515,0
20230728,112900,52464470,2515,2515,2515,2515,73
20230728,112800,52280875,2515,2515,2515,2515,0
20230728,112700,52280875,2515,2515,2515,2515,100
20230728,112600,52029375,2515,2515,2525,2515,1171
20230728,112500,49080500,2515,2510,2515,2510,2350
20230728,112400,43173480,2490,2490,2490,2490,3
20230728,112300,43166010,2490,2490,2490,2490,0
20230728,112200,43166010,2490,2490,2490,2490,0
20230728,112100,43166010,2490,2490,2490,2490,0
20230728,112000,43166010,2490,2490,2490,2490,0
20230728,111900,43166010,2490,2490,2490,2490,1
20230728,111800,43163520,2515,2515,2515,2515,0
20230728,111700,43163520,2515,2515,2515,2515,0
20230728,111600,43163520,2515,2515,2515,2515,43
20230728,111500,43055375,2525,2525,2525,2525,2
20230728,111400,43050325,2515,2520,2525,2515,19
20230728,111300,43002485,2515,2515,2515,2515,109
20230728,111200,42728350,2510,2510,2510,2510,94
20230728,111100,42492410,2500,2500,2500,2500,0
20230728,111000,42492410,2500,2500,2500,2500,5777
20230728,110900,28049910,2500,2500,2500,2500,30
20230728,110800,27974910,2495,2495,2495,2495,0
20230728,110700,27974910,2495,2495,2495,2495,313
20230728,110600,27193975,2510,2510,2510,2510,20
20230728,110500,27143775,2510,2510,2510,2510,0
20230728,110400,27143775,2510,2510,2510,2510,0
20230728,110300,27143775,2510,2510,2510,2510,1
20230728,110200,27141265,2510,2510,2510,2510,0
20230728,110100,27141265,2510,2510,2510,2510,0
20230728,110000,27141265,2510,2510,2510,2510,0
20230728,105900,27141265,2510,2510,2510,2510,0
20230728,105800,27141265,2510,2500,2510,2500,4
20230728,105700,27131250,2485,2485,2485,2485,0
20230728,105600,27131250,2485,2495,2495,2485,41
20230728,105500,27029350,2485,2485,2485,2485,0
20230728,105400,27029350,2485,2485,2485,2485,0
20230728,105300,27029350,2485,2485,2485,2485,1
20230728,105200,27026865,2485,2485,2485,2485,0
20230728,105100,27026865,2485,2485,2485,2485,0
20230728,105000,27026865,2485,2485,2485,2485,0
20230728,104900,27026865,2485,2485,2485,2485,0
20230728,104800,27026865,2485,2485,2485,2485,0
20230728,104700,27026865,2485,2485,2485,2485,1
20230728,104600,27024380,2485,2485,2485,2485,0
20230728,104500,27024380,2485,2485,2485,2485,0
20230728,104400,27024380,2485,2485,2485,2485,0
20230728,104300,27024380,2485,2485,2485,2485,0
20230728,104200,27024380,2485,2485,2485,2485,0
20230728,104100,27024380,2485,2485,2485,2485,0
20230728,104000,27024380,2485,2485,2485,2485,0
20230728,103900,27024380,2485,2485,2485,2485,88
20230728,103800,26805700,2495,2495,2495,2495,0
20230728,103700,26805700,2495,2495,2495,2495,0
20230728,103600,26805700,2495,2495,2495,2495,50
20230728,103500,26680950,2520,2520,2520,2520,0
20230728,103400,26680950,2520,2520,2520,2520,510
20230728,103300,25395750,2520,2520,2520,2520,5
20230728,103200,25383150,2515,2515,2515,2515,0
20230728,103100,25383150,2515,2490,2520,2490,119
20230728,103000,25086340,2505,2505,2505,2505,0
20230728,102900,25086340,2505,2505,2505,2505,0
20230728,102800,25086340,2505,2500,2505,2500,224
20230728,102700,24526330,2485,2485,2485,2485,0
20230728,102600,24526330,2485,2485,2485,2485,0
20230728,102500,24526330,2485,2485,2485,2485,0
20230728,102400,24526330,2485,2485,2485,2485,0
20230728,102300,24526330,2485,2485,2485,2485,0
20230728,102200,24526330,2485,2485,2485,2485,100
20230728,102100,24277830,2485,2485,2485,2485,0
20230728,102000,24277830,2485,2485,2485,2485,0
20230728,101900,24277830,2485,2485,2485,2485,0
20230728,101800,24277830,2485,2485,2485,2485,1
20230728,101700,24275345,2485,2485,2485,2485,0
20230728,101600,24275345,2485,2485,2485,2485,0
20230728,101500,24275345,2485,2485,2485,2485,0
20230728,101400,24275345,2485,2485,2485,2485,1
20230728,101300,24272860,2485,2485,2485,2485,3
20230728,101200,24265405,2500,2490,2500,2490,528
20230728,101100,22947405,2480,2480,2480,2480,1
20230728,101000,22944925,2480,2480,2480,2480,0
20230728,100900,22944925,2480,2480,2480,2480,2
20230728,100800,22939965,2480,2480,2480,2480,3
20230728,100700,22932525,2480,2480,2480,2480,0
20230728,100600,22932525,2480,2480,2480,2480,0
20230728,100500,22932525,2480,2480,2480,2480,0
20230728,100400,22932525,2480,2480,2480,2480,0
20230728,100300,22932525,2480,2480,2480,2480,0
20230728,100200,22932525,2480,2480,2480,2480,0
20230728,100100,22932525,2480,2480,2480,2480,4
20230728,100000,22922605,2480,2470,2480,2470,712
20230728,095900,21162125,2470,2470,2470,2470,0
20230728,095800,21162125,2470,2470,2470,2470,0
20230728,095700,21162125,2470,2470,2470,2470,5
20230728,095600,21149775,2460,2460,2460,2460,0
20230728,095500,21149775,2460,2465,2465,2460,3
20230728,095400,21142385,2460,2460,2460,2460,0
20230728,095300,21142385,2460,2460,2460,2460,0
20230728,095200,21142385,2460,2460,2460,2460,0
20230728,095100,21142385,2460,2460,2460,2460,101
20230728,095000,20893925,2470,2470,2470,2470,5
20230728,094900,20881575,2475,2475,2475,2475,0
20230728,094800,20881575,2475,2475,2475,2475,0
20230728,094700,20881575,2475,2475,2475,2475,0
20230728,094600,20881575,2475,2475,2475,2475,2
20230728,094500,20876625,2475,2475,2475,2475,0
20230728,094400,20876625,2475,2475,2475,2475,0
20230728,094300,20876625,2475,2475,2475,2475,0
20230728,094200,20876625,2475,2470,2475,2470,625
20230728,094100,19330055,2475,2475,2475,2475,0
20230728,094000,19330055,2475,2475,2475,2475,0
20230728,093900,19330055,2475,2475,2475,2475,0
20230728,093800,19330055,2475,2475,2475,2475,0
20230728,093700,19330055,2475,2475,2475,2475,0
20230728,093600,19330055,2475,2475,2475,2475,3
20230728,093500,19322630,2475,2475,2475,2475,0
20230728,093400,19322630,2475,2475,2475,2475,0
20230728,093300,19322630,2475,2475,2475,2475,1
20230728,093200,19320155,2475,2475,2475,2475,0
20230728,093100,19320155,2475,2475,2475,2475,0
20230728,093000,19320155,2475,2475,2475,2475,0
20230728,092900,19320155,2475,2475,2475,2475,19
20230728,092800,19273130,2475,2475,2475,2475,0
20230728,092700,19273130,2475,2475,2475,2475,2
20230728,092600,19268180,2475,2475,2475,2475,0
20230728,092500,19268180,2475,2475,2475,2475,5
20230728,092400,19255805,2480,2480,2480,2480,0
20230728,092300,19255805,2480,2490,2490,2465,279
20230728,092200,18566260,2480,2480,2480,2480,643
20230728,092100,16971620,2480,2480,2480,2480,0
20230728,092000,16971620,2480,2480,2480,2480,679
20230728,091900,15287700,2475,2480,2480,2475,4
20230728,091800,15277790,2480,2480,2480,2480,2
20230728,091700,15272830,2475,2475,2475,2475,0
20230728,091600,15272830,2475,2520,2530,2475,1005
20230728,091500,12734105,2530,2485,2530,2485,1318
20230728,091400,9415670,2480,2455,2480,2455,6
20230728,091300,9400865,2485,2485,2485,2485,0
20230728,091200,9400865,2485,2485,2485,2485,1
20230728,091100,9398380,2490,2490,2490,2490,3031
20230728,091000,1851190,2490,2490,2535,2490,172
20230728,090900,1422025,2490,2460,2490,2460,278
20230728,090800,730115,2420,2420,2420,2420,0
20230728,090700,730115,2420,2420,2420,2420,0
20230728,090600,730115,2420,2420,2420,2420,0
20230728,090500,730115,2420,2405,2420,2405,117
20230728,090400,448665,2410,2450,2450,2410,175
20230728,090300,24600,2460,2460,2460,2460,0
20230728,090200,24600,2460,2460,2460,2460,0
20230728,090100,24600,2460,2460,2460,2460,0
20230728,090000,24600,2460,2460,2460,2460,10