KissMeData/100700/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194800,90461235,2580,2580,2580,2580,342
20230728,194700,90461235,2580,2580,2580,2580,0
20230728,194600,90461235,2580,2580,2580,2580,0
20230728,194500,90461235,2580,2580,2580,2580,0
20230728,194400,90461235,2580,2580,2580,2580,0
20230728,194300,90461235,2580,2580,2580,2580,0
20230728,194200,90461235,2580,2580,2580,2580,0
20230728,194100,90461235,2580,2580,2580,2580,0
20230728,194000,90461235,2580,2580,2580,2580,0
20230728,193900,90461235,2580,2580,2580,2580,0
20230728,193800,90461235,2580,2580,2580,2580,0
20230728,193700,90461235,2580,2580,2580,2580,0
20230728,193600,90461235,2580,2580,2580,2580,0
20230728,193500,90461235,2580,2580,2580,2580,0
20230728,193400,90461235,2580,2580,2580,2580,0
20230728,193300,90461235,2580,2580,2580,2580,0
20230728,193200,90461235,2580,2580,2580,2580,0
20230728,193100,90461235,2580,2580,2580,2580,0
20230728,193000,90461235,2580,2580,2580,2580,0
20230728,192900,90461235,2580,2580,2580,2580,0
20230728,192800,90461235,2580,2580,2580,2580,0
20230728,192700,90461235,2580,2580,2580,2580,0
20230728,192600,90461235,2580,2580,2580,2580,0
20230728,192500,90461235,2580,2580,2580,2580,0
20230728,192400,90461235,2580,2580,2580,2580,0
20230728,192300,90461235,2580,2580,2580,2580,0
20230728,192200,90461235,2580,2580,2580,2580,0
20230728,192100,90461235,2580,2580,2580,2580,0
20230728,192000,90461235,2580,2580,2580,2580,0
20230728,191900,90461235,2580,2580,2580,2580,0
20230728,191800,90461235,2580,2580,2580,2580,342
20230728,191700,90461235,2580,2580,2580,2580,0
20230728,191600,90461235,2580,2580,2580,2580,0
20230728,191500,90461235,2580,2580,2580,2580,0
20230728,191400,90461235,2580,2580,2580,2580,0
20230728,191300,90461235,2580,2580,2580,2580,0
20230728,191200,90461235,2580,2580,2580,2580,0
20230728,191100,90461235,2580,2580,2580,2580,0
20230728,191000,90461235,2580,2580,2580,2580,0
20230728,190900,90461235,2580,2580,2580,2580,0
20230728,190800,90461235,2580,2580,2580,2580,0
20230728,190700,90461235,2580,2580,2580,2580,0
20230728,190600,90461235,2580,2580,2580,2580,0
20230728,190500,90461235,2580,2580,2580,2580,0
20230728,190400,90461235,2580,2580,2580,2580,0
20230728,190300,90461235,2580,2580,2580,2580,0
20230728,190200,90461235,2580,2580,2580,2580,0
20230728,190100,90461235,2580,2580,2580,2580,0
20230728,190000,90461235,2580,2580,2580,2580,0
20230728,185900,90461235,2580,2580,2580,2580,0
20230728,185800,90461235,2580,2580,2580,2580,0
20230728,185700,90461235,2580,2580,2580,2580,0
20230728,185600,90461235,2580,2580,2580,2580,0
20230728,185500,90461235,2580,2580,2580,2580,0
20230728,185400,90461235,2580,2580,2580,2580,0
20230728,185300,90461235,2580,2580,2580,2580,0
20230728,185200,90461235,2580,2580,2580,2580,0
20230728,185100,90461235,2580,2580,2580,2580,0
20230728,185000,90461235,2580,2580,2580,2580,0
20230728,184900,90461235,2580,2580,2580,2580,0
20230728,184800,90461235,2580,2580,2580,2580,342
20230728,184700,90461235,2580,2580,2580,2580,0
20230728,184600,90461235,2580,2580,2580,2580,0
20230728,184500,90461235,2580,2580,2580,2580,0
20230728,184400,90461235,2580,2580,2580,2580,0
20230728,184300,90461235,2580,2580,2580,2580,0
20230728,184200,90461235,2580,2580,2580,2580,0
20230728,184100,90461235,2580,2580,2580,2580,0
20230728,184000,90461235,2580,2580,2580,2580,0
20230728,183900,90461235,2580,2580,2580,2580,0
20230728,183800,90461235,2580,2580,2580,2580,0
20230728,183700,90461235,2580,2580,2580,2580,0
20230728,183600,90461235,2580,2580,2580,2580,0
20230728,183500,90461235,2580,2580,2580,2580,0
20230728,183400,90461235,2580,2580,2580,2580,0
20230728,183300,90461235,2580,2580,2580,2580,0
20230728,183200,90461235,2580,2580,2580,2580,0
20230728,183100,90461235,2580,2580,2580,2580,0
20230728,183000,90461235,2580,2580,2580,2580,0
20230728,182900,90461235,2580,2580,2580,2580,0
20230728,182800,90461235,2580,2580,2580,2580,0
20230728,182700,90461235,2580,2580,2580,2580,0
20230728,182600,90461235,2580,2580,2580,2580,0
20230728,182500,90461235,2580,2580,2580,2580,0
20230728,182400,90461235,2580,2580,2580,2580,0
20230728,182300,90461235,2580,2580,2580,2580,0
20230728,182200,90461235,2580,2580,2580,2580,0
20230728,182100,90461235,2580,2580,2580,2580,0
20230728,182000,90461235,2580,2580,2580,2580,0
20230728,181900,90461235,2580,2580,2580,2580,0
20230728,181800,90461235,2580,2580,2580,2580,342
20230728,181700,90461235,2580,2580,2580,2580,0
20230728,181600,90461235,2580,2580,2580,2580,0
20230728,181500,90461235,2580,2580,2580,2580,0
20230728,181400,90461235,2580,2580,2580,2580,0
20230728,181300,90461235,2580,2580,2580,2580,0
20230728,181200,90461235,2580,2580,2580,2580,0
20230728,181100,90461235,2580,2580,2580,2580,0
20230728,181000,90461235,2580,2580,2580,2580,0
20230728,180900,90461235,2580,2580,2580,2580,0
20230728,180800,90461235,2580,2580,2580,2580,0
20230728,180700,90461235,2580,2580,2580,2580,0
20230728,180600,90461235,2580,2580,2580,2580,0
20230728,180500,90461235,2580,2580,2580,2580,0
20230728,180400,90461235,2580,2580,2580,2580,0
20230728,180300,90461235,2580,2580,2580,2580,0
20230728,180200,90461235,2580,2580,2580,2580,0
20230728,180100,90461235,2580,2580,2580,2580,0
20230728,180000,90461235,2580,2580,2580,2580,0
20230728,175900,90461235,2580,2580,2580,2580,0
20230728,175800,90461235,2580,2580,2580,2580,0
20230728,175700,90461235,2580,2580,2580,2580,0
20230728,175600,90461235,2580,2580,2580,2580,0
20230728,175500,90461235,2580,2580,2580,2580,0
20230728,175400,90461235,2580,2580,2580,2580,0
20230728,175300,90461235,2580,2580,2580,2580,0
20230728,175200,90461235,2580,2580,2580,2580,0
20230728,175100,90461235,2580,2580,2580,2580,0
20230728,175000,90461235,2580,2580,2580,2580,0
20230728,174900,90461235,2580,2580,2580,2580,0
20230728,174800,90461235,2580,2580,2580,2580,342
20230728,174700,90461235,2580,2580,2580,2580,0
20230728,174600,90461235,2580,2580,2580,2580,0
20230728,174500,90461235,2580,2580,2580,2580,0
20230728,174400,90461235,2580,2580,2580,2580,0
20230728,174300,90461235,2580,2580,2580,2580,0
20230728,174200,90461235,2580,2580,2580,2580,0
20230728,174100,90461235,2580,2580,2580,2580,0
20230728,174000,90461235,2580,2580,2580,2580,0
20230728,173900,90461235,2580,2580,2580,2580,0
20230728,173800,90461235,2580,2580,2580,2580,0
20230728,173700,90461235,2580,2580,2580,2580,0
20230728,173600,90461235,2580,2580,2580,2580,0
20230728,173500,90461235,2580,2580,2580,2580,0
20230728,173400,90461235,2580,2580,2580,2580,0
20230728,173300,90461235,2580,2580,2580,2580,0
20230728,173200,90461235,2580,2580,2580,2580,0
20230728,173100,90461235,2580,2580,2580,2580,0
20230728,173000,90461235,2580,2580,2580,2580,0
20230728,172900,90461235,2580,2580,2580,2580,0
20230728,172800,90461235,2580,2580,2580,2580,0
20230728,172700,90461235,2580,2580,2580,2580,0
20230728,172600,90461235,2580,2580,2580,2580,0
20230728,172500,90461235,2580,2580,2580,2580,0
20230728,172400,90461235,2580,2580,2580,2580,0
20230728,172300,90461235,2580,2580,2580,2580,0
20230728,172200,90461235,2580,2580,2580,2580,0
20230728,172100,90461235,2580,2580,2580,2580,0
20230728,172000,90461235,2580,2580,2580,2580,0
20230728,171900,90461235,2580,2580,2580,2580,0
20230728,171800,90461235,2580,2580,2580,2580,342
20230728,171700,90461235,2580,2580,2580,2580,0
20230728,171600,90461235,2580,2580,2580,2580,0
20230728,171500,90461235,2580,2580,2580,2580,0
20230728,171400,90461235,2580,2580,2580,2580,0
20230728,171300,90461235,2580,2580,2580,2580,0
20230728,171200,90461235,2580,2580,2580,2580,0
20230728,171100,90461235,2580,2580,2580,2580,0
20230728,171000,90461235,2580,2580,2580,2580,0
20230728,170900,90461235,2580,2580,2580,2580,0
20230728,170800,90461235,2580,2580,2580,2580,0
20230728,170700,90461235,2580,2580,2580,2580,0
20230728,170600,90461235,2580,2580,2580,2580,0
20230728,170500,90461235,2580,2580,2580,2580,0
20230728,170400,90461235,2580,2580,2580,2580,0
20230728,170300,90461235,2580,2580,2580,2580,0
20230728,170200,90461235,2580,2580,2580,2580,0
20230728,170100,90461235,2580,2580,2580,2580,0
20230728,170000,90461235,2580,2580,2580,2580,0
20230728,165900,90461235,2580,2580,2580,2580,0
20230728,165800,90461235,2580,2580,2580,2580,0
20230728,165700,90461235,2580,2580,2580,2580,0
20230728,165600,90461235,2580,2580,2580,2580,0
20230728,165500,90461235,2580,2580,2580,2580,0
20230728,165400,90461235,2580,2580,2580,2580,0
20230728,165300,90461235,2580,2580,2580,2580,0
20230728,165200,90461235,2580,2580,2580,2580,0
20230728,165100,90461235,2580,2580,2580,2580,0
20230728,165000,90461235,2580,2580,2580,2580,0
20230728,164900,90461235,2580,2580,2580,2580,0
20230728,164800,90461235,2580,2580,2580,2580,342
20230728,164700,90461235,2580,2580,2580,2580,0
20230728,164600,90461235,2580,2580,2580,2580,0
20230728,164500,90461235,2580,2580,2580,2580,0
20230728,164400,90461235,2580,2580,2580,2580,0
20230728,164300,90461235,2580,2580,2580,2580,0
20230728,164200,90461235,2580,2580,2580,2580,0
20230728,164100,90461235,2580,2580,2580,2580,0
20230728,164000,90461235,2580,2580,2580,2580,0
20230728,163900,90461235,2580,2580,2580,2580,0
20230728,163800,90461235,2580,2580,2580,2580,0
20230728,163700,90461235,2580,2580,2580,2580,0
20230728,163600,90461235,2580,2580,2580,2580,0
20230728,163500,90461235,2580,2580,2580,2580,0
20230728,163400,90461235,2580,2580,2580,2580,0
20230728,163300,90461235,2580,2580,2580,2580,0
20230728,163200,90461235,2580,2580,2580,2580,0
20230728,163100,90461235,2580,2580,2580,2580,0
20230728,163000,90461235,2580,2580,2580,2580,0
20230728,162900,90461235,2580,2580,2580,2580,0
20230728,162800,90461235,2580,2580,2580,2580,0
20230728,162700,90461235,2580,2580,2580,2580,0
20230728,162600,90461235,2580,2580,2580,2580,0
20230728,162500,90461235,2580,2580,2580,2580,0
20230728,162400,90461235,2580,2580,2580,2580,0
20230728,162300,90461235,2580,2580,2580,2580,0
20230728,162200,90461235,2580,2580,2580,2580,0
20230728,162100,90461235,2580,2580,2580,2580,0
20230728,162000,90461235,2580,2580,2580,2580,0
20230728,161900,90461235,2580,2580,2580,2580,0
20230728,161800,90461235,2580,2580,2580,2580,342
20230728,161700,90461235,2580,2580,2580,2580,0
20230728,161600,90461235,2580,2580,2580,2580,0
20230728,161500,90461235,2580,2580,2580,2580,0
20230728,161400,90461235,2580,2580,2580,2580,0
20230728,161300,90461235,2580,2580,2580,2580,0
20230728,161200,90461235,2580,2580,2580,2580,0
20230728,161100,90461235,2580,2580,2580,2580,0
20230728,161000,90461235,2580,2580,2580,2580,0
20230728,160900,90461235,2580,2580,2580,2580,0
20230728,160800,90461235,2580,2580,2580,2580,0
20230728,160700,90461235,2580,2580,2580,2580,0
20230728,160600,90461235,2580,2580,2580,2580,0
20230728,160500,90461235,2580,2580,2580,2580,0
20230728,160400,90461235,2580,2580,2580,2580,0
20230728,160300,90461235,2580,2580,2580,2580,0
20230728,160200,90461235,2580,2580,2580,2580,0
20230728,160100,90461235,2580,2580,2580,2580,0
20230728,160000,90461235,2580,2580,2580,2580,0
20230728,155900,90461235,2580,2580,2580,2580,0
20230728,155800,90461235,2580,2580,2580,2580,0
20230728,155700,90461235,2580,2580,2580,2580,0
20230728,155600,90461235,2580,2580,2580,2580,0
20230728,155500,90461235,2580,2580,2580,2580,0
20230728,155400,90461235,2580,2580,2580,2580,0
20230728,155300,90461235,2580,2580,2580,2580,0
20230728,155200,90461235,2580,2580,2580,2580,0
20230728,155100,90461235,2580,2580,2580,2580,0
20230728,155000,90461235,2580,2580,2580,2580,0
20230728,154900,90461235,2580,2580,2580,2580,0
20230728,154800,90461235,2580,2580,2580,2580,342
20230728,154700,90461235,2580,2580,2580,2580,0
20230728,154600,90461235,2580,2580,2580,2580,0
20230728,154500,90461235,2580,2580,2580,2580,0
20230728,154400,90461235,2580,2580,2580,2580,0
20230728,154300,90461235,2580,2580,2580,2580,0
20230728,154200,90461235,2580,2580,2580,2580,0
20230728,154100,90461235,2580,2580,2580,2580,0
20230728,154000,90461235,2580,2580,2580,2580,0
20230728,153900,90461235,2580,2580,2580,2580,0
20230728,153800,90461235,2580,2580,2580,2580,0
20230728,153700,90461235,2580,2580,2580,2580,0
20230728,153600,90461235,2580,2580,2580,2580,0
20230728,153500,90461235,2580,2580,2580,2580,0
20230728,153400,90461235,2580,2580,2580,2580,0
20230728,153300,90461235,2580,2580,2580,2580,0
20230728,153200,90461235,2580,2580,2580,2580,0
20230728,153100,90461235,2580,2580,2580,2580,0
20230728,153000,90461235,2580,2580,2580,2580,342
20230728,152900,89578875,2595,2595,2595,2595,0
20230728,152800,89578875,2595,2595,2595,2595,0
20230728,152700,89578875,2595,2595,2595,2595,0
20230728,152600,89578875,2595,2595,2595,2595,0
20230728,152500,89578875,2595,2595,2595,2595,0
20230728,152400,89578875,2595,2595,2595,2595,0
20230728,152300,89578875,2595,2595,2595,2595,0
20230728,152200,89578875,2595,2595,2595,2595,0
20230728,152100,89578875,2595,2595,2595,2595,0
20230728,152000,89578875,2595,2595,2595,2595,0
20230728,151900,89578875,2595,2585,2595,2585,307
20230728,151800,88784625,2585,2580,2585,2580,163
20230728,151700,88364035,2585,2585,2585,2585,0
20230728,151600,88364035,2585,2575,2585,2570,102
20230728,151500,88100920,2580,2580,2580,2580,2
20230728,151400,88095760,2570,2570,2570,2570,0
20230728,151300,88095760,2570,2575,2575,2570,60
20230728,151200,87941450,2575,2575,2575,2575,10
20230728,151100,87915700,2570,2570,2570,2570,0
20230728,151000,87915700,2570,2570,2570,2570,0
20230728,150900,87915700,2570,2570,2570,2570,0
20230728,150800,87915700,2570,2570,2570,2570,248
20230728,150700,87278340,2570,2570,2570,2570,212
20230728,150600,86733500,2575,2575,2575,2575,0
20230728,150500,86733500,2575,2575,2575,2575,257
20230728,150400,86071725,2570,2570,2570,2570,0
20230728,150300,86071725,2570,2570,2570,2570,0
20230728,150200,86071725,2570,2570,2570,2570,0
20230728,150100,86071725,2570,2570,2570,2570,0
20230728,150000,86071725,2570,2575,2575,2570,769
20230728,145900,84095230,2570,2570,2570,2570,564
20230728,145800,82645750,2570,2575,2575,2570,296
20230728,145700,81884980,2575,2575,2575,2575,0
20230728,145600,81884980,2575,2575,2575,2575,600
20230728,145500,80339980,2575,2575,2575,2575,0
20230728,145400,80339980,2575,2575,2575,2575,300
20230728,145300,79567480,2575,2575,2575,2575,0
20230728,145200,79567480,2575,2575,2575,2575,0
20230728,145100,79567480,2575,2575,2575,2575,0
20230728,145000,79567480,2575,2575,2575,2575,0
20230728,144900,79567480,2575,2575,2575,2575,0
20230728,144800,79567480,2575,2575,2575,2575,0
20230728,144700,79567480,2575,2575,2575,2575,9
20230728,144600,79544305,2580,2580,2580,2580,0
20230728,144500,79544305,2580,2580,2580,2580,0
20230728,144400,79544305,2580,2580,2580,2580,0
20230728,144300,79544305,2580,2575,2580,2575,110
20230728,144200,79260515,2580,2580,2580,2580,0
20230728,144100,79260515,2580,2580,2580,2580,50
20230728,144000,79131515,2575,2575,2575,2575,6
20230728,143900,79116065,2580,2580,2580,2580,0
20230728,143800,79116065,2580,2580,2580,2580,0
20230728,143700,79116065,2580,2580,2580,2580,0
20230728,143600,79116065,2580,2580,2580,2580,0
20230728,143500,79116065,2580,2580,2580,2580,0
20230728,143400,79116065,2580,2580,2580,2580,0
20230728,143300,79116065,2580,2580,2580,2580,0
20230728,143200,79116065,2580,2580,2580,2580,99
20230728,143100,78860645,2580,2580,2580,2580,0
20230728,143000,78860645,2580,2580,2580,2580,0
20230728,142900,78860645,2580,2580,2580,2580,0
20230728,142800,78860645,2580,2580,2580,2580,0
20230728,142700,78860645,2580,2580,2580,2580,0
20230728,142600,78860645,2580,2580,2580,2580,0
20230728,142500,78860645,2580,2580,2580,2580,0
20230728,142400,78860645,2580,2580,2580,2580,10
20230728,142300,78834845,2580,2580,2580,2580,0
20230728,142200,78834845,2580,2580,2580,2580,0
20230728,142100,78834845,2580,2580,2580,2580,0
20230728,142000,78834845,2580,2580,2580,2580,39
20230728,141900,78734225,2580,2580,2580,2580,0
20230728,141800,78734225,2580,2580,2580,2580,0
20230728,141700,78734225,2580,2580,2580,2580,500
20230728,141600,77444225,2580,2580,2580,2580,0
20230728,141500,77444225,2580,2580,2580,2580,0
20230728,141400,77444225,2580,2580,2580,2580,0
20230728,141300,77444225,2580,2580,2580,2580,0
20230728,141200,77444225,2580,2580,2580,2580,0
20230728,141100,77444225,2580,2580,2580,2580,0
20230728,141000,77444225,2580,2580,2580,2580,0
20230728,140900,77444225,2580,2580,2580,2580,0
20230728,140800,77444225,2580,2580,2580,2580,0
20230728,140700,77444225,2580,2580,2580,2580,5
20230728,140600,77431325,2585,2585,2585,2585,0
20230728,140500,77431325,2585,2585,2585,2585,0
20230728,140400,77431325,2585,2585,2585,2585,0
20230728,140300,77431325,2585,2585,2585,2585,0
20230728,140200,77431325,2585,2585,2585,2585,0
20230728,140100,77431325,2585,2585,2585,2585,502
20230728,140000,76133655,2585,2585,2585,2585,88
20230728,135900,75906175,2585,2585,2585,2585,0
20230728,135800,75906175,2585,2585,2585,2585,0
20230728,135700,75906175,2585,2585,2585,2585,0
20230728,135600,75906175,2585,2585,2585,2585,22
20230728,135500,75849305,2585,2585,2585,2585,0
20230728,135400,75849305,2585,2585,2585,2585,0
20230728,135300,75849305,2585,2585,2585,2585,0
20230728,135200,75849305,2585,2580,2585,2580,180
20230728,135100,75384055,2580,2580,2580,2580,0
20230728,135000,75384055,2580,2580,2580,2580,0
20230728,134900,75384055,2580,2580,2580,2580,0
20230728,134800,75384055,2580,2580,2580,2580,0
20230728,134700,75384055,2580,2580,2580,2580,0
20230728,134600,75384055,2580,2580,2580,2580,0
20230728,134500,75384055,2580,2580,2580,2580,0
20230728,134400,75384055,2580,2580,2580,2580,0
20230728,134300,75384055,2580,2580,2580,2580,190
20230728,134200,74893855,2575,2575,2575,2575,507
20230728,134100,73588330,2585,2585,2585,2585,0
20230728,134000,73588330,2585,2585,2585,2585,0
20230728,133900,73588330,2585,2585,2585,2585,0
20230728,133800,73588330,2585,2585,2585,2585,1
20230728,133700,73585745,2575,2575,2575,2575,0
20230728,133600,73585745,2575,2575,2575,2575,0
20230728,133500,73585745,2575,2575,2575,2575,0
20230728,133400,73585745,2575,2575,2575,2575,0
20230728,133300,73585745,2575,2575,2575,2575,0
20230728,133200,73585745,2575,2575,2575,2575,0
20230728,133100,73585745,2575,2575,2575,2575,0
20230728,133000,73585745,2575,2575,2575,2575,0
20230728,132900,73585745,2575,2575,2575,2575,0
20230728,132800,73585745,2575,2575,2575,2575,0
20230728,132700,73585745,2575,2575,2575,2575,0
20230728,132600,73585745,2575,2575,2575,2575,0
20230728,132500,73585745,2575,2575,2575,2575,0
20230728,132400,73585745,2575,2575,2575,2575,0
20230728,132300,73585745,2575,2575,2575,2575,0
20230728,132200,73585745,2575,2575,2575,2575,0
20230728,132100,73585745,2575,2575,2575,2575,0
20230728,132000,73585745,2575,2575,2575,2575,100
20230728,131900,73328245,2585,2585,2585,2585,0
20230728,131800,73328245,2585,2585,2585,2585,0
20230728,131700,73328245,2585,2585,2585,2585,0
20230728,131600,73328245,2585,2585,2585,2585,0
20230728,131500,73328245,2585,2585,2585,2585,0
20230728,131400,73328245,2585,2585,2585,2585,0
20230728,131300,73328245,2585,2575,2585,2575,501
20230728,131200,72038160,2575,2575,2575,2575,0
20230728,131100,72038160,2575,2575,2575,2575,0
20230728,131000,72038160,2575,2575,2575,2575,0
20230728,130900,72038160,2575,2575,2575,2575,6
20230728,130800,72022710,2585,2585,2585,2585,0
20230728,130700,72022710,2585,2585,2585,2585,3
20230728,130600,72014955,2585,2585,2585,2585,0
20230728,130500,72014955,2585,2585,2585,2585,0
20230728,130400,72014955,2585,2585,2585,2585,0
20230728,130300,72014955,2585,2585,2585,2585,0
20230728,130200,72014955,2585,2585,2585,2585,0
20230728,130100,72014955,2585,2585,2585,2585,0
20230728,130000,72014955,2585,2585,2585,2585,0
20230728,125900,72014955,2585,2585,2585,2585,4
20230728,125800,72004615,2585,2585,2585,2585,1
20230728,125700,72002030,2570,2570,2570,2570,0
20230728,125600,72002030,2570,2570,2570,2570,0
20230728,125500,72002030,2570,2570,2570,2570,0
20230728,125400,72002030,2570,2570,2570,2570,0
20230728,125300,72002030,2570,2570,2570,2570,310
20230728,125200,71205330,2570,2570,2570,2570,0
20230728,125100,71205330,2570,2570,2570,2570,0
20230728,125000,71205330,2570,2580,2580,2570,120
20230728,124900,70896890,2585,2585,2585,2585,0
20230728,124800,70896890,2585,2585,2585,2585,4
20230728,124700,70886550,2585,2580,2585,2580,2
20230728,124600,70881385,2585,2585,2585,2585,0
20230728,124500,70881385,2585,2585,2585,2585,0
20230728,124400,70881385,2585,2585,2585,2585,4
20230728,124300,70871045,2585,2585,2585,2585,19
20230728,124200,70821930,2585,2585,2585,2585,0
20230728,124100,70821930,2585,2585,2585,2585,0
20230728,124000,70821930,2585,2585,2585,2585,0
20230728,123900,70821930,2585,2585,2585,2585,0
20230728,123800,70821930,2585,2580,2585,2580,404
20230728,123700,69777670,2580,2570,2580,2565,3307
20230728,123600,61278675,2570,2570,2570,2570,0
20230728,123500,61278675,2570,2570,2570,2570,0
20230728,123400,61278675,2570,2570,2570,2570,0
20230728,123300,61278675,2570,2570,2570,2570,100
20230728,123200,61021675,2570,2570,2570,2570,0
20230728,123100,61021675,2570,2570,2570,2570,0
20230728,123000,61021675,2570,2570,2570,2570,0
20230728,122900,61021675,2570,2570,2570,2570,0
20230728,122800,61021675,2570,2570,2570,2570,0
20230728,122700,61021675,2570,2570,2570,2570,0
20230728,122600,61021675,2570,2570,2570,2570,0
20230728,122500,61021675,2570,2570,2570,2570,0
20230728,122400,61021675,2570,2570,2570,2570,0
20230728,122300,61021675,2570,2570,2570,2570,0
20230728,122200,61021675,2570,2570,2570,2570,0
20230728,122100,61021675,2570,2570,2570,2570,0
20230728,122000,61021675,2570,2570,2570,2570,0
20230728,121900,61021675,2570,2570,2570,2570,0
20230728,121800,61021675,2570,2570,2570,2570,0
20230728,121700,61021675,2570,2570,2570,2570,0
20230728,121600,61021675,2570,2570,2570,2570,0
20230728,121500,61021675,2570,2570,2570,2570,0
20230728,121400,61021675,2570,2570,2570,2570,0
20230728,121300,61021675,2570,2570,2570,2570,0
20230728,121200,61021675,2570,2570,2570,2570,704
20230728,121100,59212395,2570,2570,2570,2570,10
20230728,121000,59186695,2570,2570,2570,2570,0
20230728,120900,59186695,2570,2575,2575,2570,230
20230728,120800,58595385,2575,2575,2575,2575,0
20230728,120700,58595385,2575,2575,2575,2575,0
20230728,120600,58595385,2575,2575,2575,2575,658
20230728,120500,56901035,2575,2575,2575,2575,0
20230728,120400,56901035,2575,2575,2575,2575,0
20230728,120300,56901035,2575,2575,2575,2575,0
20230728,120200,56901035,2575,2575,2575,2575,0
20230728,120100,56901035,2575,2575,2575,2575,0
20230728,120000,56901035,2575,2575,2575,2575,0
20230728,115900,56901035,2575,2575,2575,2575,0
20230728,115800,56901035,2575,2575,2575,2575,0
20230728,115700,56901035,2575,2575,2575,2575,0
20230728,115600,56901035,2575,2575,2575,2575,0
20230728,115500,56901035,2575,2575,2575,2575,3
20230728,115400,56893310,2570,2570,2570,2570,0
20230728,115300,56893310,2570,2570,2570,2570,0
20230728,115200,56893310,2570,2570,2570,2570,0
20230728,115100,56893310,2570,2570,2570,2570,100
20230728,115000,56636310,2575,2575,2575,2575,0
20230728,114900,56636310,2575,2575,2575,2575,6
20230728,114800,56620860,2575,2575,2575,2575,0
20230728,114700,56620860,2575,2575,2575,2575,26
20230728,114600,56553910,2575,2575,2575,2575,0
20230728,114500,56553910,2575,2575,2575,2575,0
20230728,114400,56553910,2575,2575,2575,2575,1
20230728,114300,56551335,2580,2580,2580,2580,0
20230728,114200,56551335,2580,2580,2580,2580,1
20230728,114100,56548755,2570,2570,2570,2570,204
20230728,114000,56024475,2570,2570,2570,2570,0
20230728,113900,56024475,2570,2570,2570,2570,1
20230728,113800,56021905,2580,2580,2580,2580,0
20230728,113700,56021905,2580,2580,2580,2580,0
20230728,113600,56021905,2580,2580,2580,2580,0
20230728,113500,56021905,2580,2580,2580,2580,0
20230728,113400,56021905,2580,2580,2580,2580,0
20230728,113300,56021905,2580,2580,2580,2580,0
20230728,113200,56021905,2580,2580,2580,2580,0
20230728,113100,56021905,2580,2580,2580,2580,0
20230728,113000,56021905,2580,2580,2580,2580,0
20230728,112900,56021905,2580,2580,2580,2580,0
20230728,112800,56021905,2580,2580,2580,2580,0
20230728,112700,56021905,2580,2580,2580,2580,0
20230728,112600,56021905,2580,2580,2580,2580,2
20230728,112500,56016745,2580,2580,2580,2580,0
20230728,112400,56016745,2580,2580,2580,2580,140
20230728,112300,55655545,2580,2580,2580,2580,0
20230728,112200,55655545,2580,2580,2580,2580,0
20230728,112100,55655545,2580,2580,2580,2580,0
20230728,112000,55655545,2580,2580,2580,2580,0
20230728,111900,55655545,2580,2580,2580,2580,858
20230728,111800,53441905,2580,2580,2580,2580,0
20230728,111700,53441905,2580,2580,2580,2580,0
20230728,111600,53441905,2580,2580,2580,2580,0
20230728,111500,53441905,2580,2580,2580,2580,3
20230728,111400,53434165,2580,2580,2580,2580,0
20230728,111300,53434165,2580,2580,2580,2580,0
20230728,111200,53434165,2580,2580,2580,2580,0
20230728,111100,53434165,2580,2580,2580,2580,0
20230728,111000,53434165,2580,2580,2580,2580,0
20230728,110900,53434165,2580,2570,2580,2570,703
20230728,110800,51626955,2570,2570,2570,2570,1
20230728,110700,51624385,2570,2570,2570,2570,0
20230728,110600,51624385,2570,2570,2570,2570,0
20230728,110500,51624385,2570,2570,2570,2570,0
20230728,110400,51624385,2570,2570,2570,2570,0
20230728,110300,51624385,2570,2570,2570,2570,82
20230728,110200,51413645,2575,2575,2575,2575,0
20230728,110100,51413645,2575,2575,2575,2575,0
20230728,110000,51413645,2575,2575,2575,2575,0
20230728,105900,51413645,2575,2575,2575,2575,0
20230728,105800,51413645,2575,2575,2575,2575,50
20230728,105700,51284895,2570,2570,2570,2570,0
20230728,105600,51284895,2570,2570,2570,2570,0
20230728,105500,51284895,2570,2570,2570,2570,0
20230728,105400,51284895,2570,2570,2570,2570,0
20230728,105300,51284895,2570,2570,2570,2570,0
20230728,105200,51284895,2570,2570,2570,2570,0
20230728,105100,51284895,2570,2570,2570,2570,11
20230728,105000,51256625,2570,2570,2570,2570,0
20230728,104900,51256625,2570,2570,2570,2570,0
20230728,104800,51256625,2570,2570,2570,2570,0
20230728,104700,51256625,2570,2570,2570,2570,0
20230728,104600,51256625,2570,2570,2570,2570,530
20230728,104500,49894525,2570,2570,2570,2570,0
20230728,104400,49894525,2570,2570,2570,2570,77
20230728,104300,49696635,2565,2565,2565,2565,0
20230728,104200,49696635,2565,2565,2565,2565,0
20230728,104100,49696635,2565,2565,2565,2565,0
20230728,104000,49696635,2565,2565,2565,2565,0
20230728,103900,49696635,2565,2565,2565,2565,0
20230728,103800,49696635,2565,2565,2565,2565,0
20230728,103700,49696635,2565,2565,2565,2565,0
20230728,103600,49696635,2565,2565,2565,2565,0
20230728,103500,49696635,2565,2565,2565,2565,15
20230728,103400,49658160,2570,2570,2570,2570,55
20230728,103300,49516810,2570,2570,2570,2570,90
20230728,103200,49285510,2570,2570,2570,2570,0
20230728,103100,49285510,2570,2570,2570,2570,0
20230728,103000,49285510,2570,2570,2570,2570,0
20230728,102900,49285510,2570,2570,2570,2570,0
20230728,102800,49285510,2570,2570,2570,2570,0
20230728,102700,49285510,2570,2570,2570,2570,0
20230728,102600,49285510,2570,2570,2570,2570,0
20230728,102500,49285510,2570,2570,2570,2570,0
20230728,102400,49285510,2570,2570,2570,2570,173
20230728,102300,48840900,2570,2570,2570,2570,0
20230728,102200,48840900,2570,2570,2570,2570,10
20230728,102100,48815200,2565,2565,2565,2565,0
20230728,102000,48815200,2565,2565,2565,2565,0
20230728,101900,48815200,2565,2565,2565,2565,0
20230728,101800,48815200,2565,2565,2565,2565,0
20230728,101700,48815200,2565,2565,2565,2565,19
20230728,101600,48766465,2570,2570,2570,2570,0
20230728,101500,48766465,2570,2570,2570,2570,0
20230728,101400,48766465,2570,2570,2570,2570,0
20230728,101300,48766465,2570,2570,2570,2570,530
20230728,101200,47404365,2555,2555,2555,2555,0
20230728,101100,47404365,2555,2555,2555,2555,0
20230728,101000,47404365,2555,2555,2555,2555,0
20230728,100900,47404365,2555,2555,2555,2555,8
20230728,100800,47383925,2555,2555,2555,2555,0
20230728,100700,47383925,2555,2555,2555,2555,0
20230728,100600,47383925,2555,2555,2555,2555,10
20230728,100500,47358375,2570,2570,2570,2570,0
20230728,100400,47358375,2570,2570,2570,2570,0
20230728,100300,47358375,2570,2570,2570,2570,1
20230728,100200,47355805,2560,2560,2560,2560,0
20230728,100100,47355805,2560,2560,2560,2560,0
20230728,100000,47355805,2560,2560,2560,2560,0
20230728,095900,47355805,2560,2560,2560,2560,0
20230728,095800,47355805,2560,2560,2560,2560,0
20230728,095700,47355805,2560,2560,2560,2560,0
20230728,095600,47355805,2560,2560,2560,2560,0
20230728,095500,47355805,2560,2560,2560,2560,0
20230728,095400,47355805,2560,2560,2560,2560,0
20230728,095300,47355805,2560,2560,2560,2560,0
20230728,095200,47355805,2560,2560,2560,2560,0
20230728,095100,47355805,2560,2560,2560,2560,0
20230728,095000,47355805,2560,2560,2560,2560,10
20230728,094900,47330205,2570,2570,2570,2570,0
20230728,094800,47330205,2570,2570,2570,2570,4
20230728,094700,47319925,2565,2565,2565,2565,0
20230728,094600,47319925,2565,2570,2570,2565,20
20230728,094500,47268575,2555,2555,2555,2555,0
20230728,094400,47268575,2555,2555,2555,2555,0
20230728,094300,47268575,2555,2555,2555,2555,0
20230728,094200,47268575,2555,2555,2555,2555,12
20230728,094100,47237915,2555,2555,2555,2555,0
20230728,094000,47237915,2555,2555,2555,2555,0
20230728,093900,47237915,2555,2555,2555,2555,946
20230728,093800,44820885,2550,2550,2550,2550,0
20230728,093700,44820885,2550,2550,2550,2550,0
20230728,093600,44820885,2550,2550,2550,2550,0
20230728,093500,44820885,2550,2550,2550,2550,1073
20230728,093400,42084735,2555,2555,2555,2555,300
20230728,093300,41318235,2555,2555,2555,2555,1
20230728,093200,41315680,2555,2555,2555,2555,1
20230728,093100,41313125,2575,2565,2575,2565,391
20230728,093000,40310175,2565,2565,2565,2565,1
20230728,092900,40307610,2555,2550,2555,2550,1010
20230728,092800,37730280,2555,2555,2555,2555,1
20230728,092700,37727725,2545,2545,2545,2545,0
20230728,092600,37727725,2545,2545,2545,2545,0
20230728,092500,37727725,2545,2545,2545,2540,2002
20230728,092400,32633170,2550,2550,2550,2550,0
20230728,092300,32633170,2550,2550,2550,2550,0
20230728,092200,32633170,2550,2560,2560,2550,4360
20230728,092100,21515120,2570,2570,2570,2570,0
20230728,092000,21515120,2570,2565,2570,2565,38
20230728,091900,21417575,2570,2570,2570,2570,0
20230728,091800,21417575,2570,2570,2570,2570,1
20230728,091700,21415005,2550,2550,2550,2550,38
20230728,091600,21318105,2555,2565,2565,2555,47
20230728,091500,21197625,2570,2565,2570,2565,41
20230728,091400,21092410,2570,2570,2570,2570,2489
20230728,091300,14695680,2570,2580,2580,2570,521
20230728,091200,13356610,2580,2575,2580,2575,120
20230728,091100,13047510,2580,2580,2580,2580,38
20230728,091000,12949470,2550,2550,2550,2550,0
20230728,090900,12949470,2550,2555,2600,2550,177
20230728,090800,12497510,2555,2545,2605,2540,2750
20230728,090700,5429615,2540,2535,2540,2535,349
20230728,090600,4543605,2530,2520,2530,2520,1393
20230728,090500,1023145,2520,2525,2525,2520,217
20230728,090400,476280,2520,2520,2520,2520,0
20230728,090300,476280,2520,2520,2520,2520,38
20230728,090200,380520,2520,2520,2520,2520,0
20230728,090100,380520,2520,2520,2520,2520,47
20230728,090000,262080,2520,2520,2520,2520,104