KissMeData/217730/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201500,157612775,2840,2840,2840,2840,592
20230728,201400,157612775,2840,2840,2840,2840,0
20230728,201300,157612775,2840,2840,2840,2840,0
20230728,201200,157612775,2840,2840,2840,2840,0
20230728,201100,157612775,2840,2840,2840,2840,0
20230728,201000,157612775,2840,2840,2840,2840,0
20230728,200900,157612775,2840,2840,2840,2840,0
20230728,200800,157612775,2840,2840,2840,2840,0
20230728,200700,157612775,2840,2840,2840,2840,0
20230728,200600,157612775,2840,2840,2840,2840,0
20230728,200500,157612775,2840,2840,2840,2840,0
20230728,200400,157612775,2840,2840,2840,2840,0
20230728,200300,157612775,2840,2840,2840,2840,0
20230728,200200,157612775,2840,2840,2840,2840,0
20230728,200100,157612775,2840,2840,2840,2840,0
20230728,200000,157612775,2840,2840,2840,2840,0
20230728,195900,157612775,2840,2840,2840,2840,0
20230728,195800,157612775,2840,2840,2840,2840,0
20230728,195700,157612775,2840,2840,2840,2840,0
20230728,195600,157612775,2840,2840,2840,2840,0
20230728,195500,157612775,2840,2840,2840,2840,0
20230728,195400,157612775,2840,2840,2840,2840,0
20230728,195300,157612775,2840,2840,2840,2840,0
20230728,195200,157612775,2840,2840,2840,2840,0
20230728,195100,157612775,2840,2840,2840,2840,0
20230728,195000,157612775,2840,2840,2840,2840,0
20230728,194900,157612775,2840,2840,2840,2840,0
20230728,194800,157612775,2840,2840,2840,2840,0
20230728,194700,157612775,2840,2840,2840,2840,0
20230728,194600,157612775,2840,2840,2840,2840,0
20230728,194500,157612775,2840,2840,2840,2840,592
20230728,194400,157612775,2840,2840,2840,2840,0
20230728,194300,157612775,2840,2840,2840,2840,0
20230728,194200,157612775,2840,2840,2840,2840,0
20230728,194100,157612775,2840,2840,2840,2840,0
20230728,194000,157612775,2840,2840,2840,2840,0
20230728,193900,157612775,2840,2840,2840,2840,0
20230728,193800,157612775,2840,2840,2840,2840,0
20230728,193700,157612775,2840,2840,2840,2840,0
20230728,193600,157612775,2840,2840,2840,2840,0
20230728,193500,157612775,2840,2840,2840,2840,0
20230728,193400,157612775,2840,2840,2840,2840,0
20230728,193300,157612775,2840,2840,2840,2840,0
20230728,193200,157612775,2840,2840,2840,2840,0
20230728,193100,157612775,2840,2840,2840,2840,0
20230728,193000,157612775,2840,2840,2840,2840,0
20230728,192900,157612775,2840,2840,2840,2840,0
20230728,192800,157612775,2840,2840,2840,2840,0
20230728,192700,157612775,2840,2840,2840,2840,0
20230728,192600,157612775,2840,2840,2840,2840,0
20230728,192500,157612775,2840,2840,2840,2840,0
20230728,192400,157612775,2840,2840,2840,2840,0
20230728,192300,157612775,2840,2840,2840,2840,0
20230728,192200,157612775,2840,2840,2840,2840,0
20230728,192100,157612775,2840,2840,2840,2840,0
20230728,192000,157612775,2840,2840,2840,2840,0
20230728,191900,157612775,2840,2840,2840,2840,0
20230728,191800,157612775,2840,2840,2840,2840,0
20230728,191700,157612775,2840,2840,2840,2840,0
20230728,191600,157612775,2840,2840,2840,2840,0
20230728,191500,157612775,2840,2840,2840,2840,592
20230728,191400,157612775,2840,2840,2840,2840,0
20230728,191300,157612775,2840,2840,2840,2840,0
20230728,191200,157612775,2840,2840,2840,2840,0
20230728,191100,157612775,2840,2840,2840,2840,0
20230728,191000,157612775,2840,2840,2840,2840,0
20230728,190900,157612775,2840,2840,2840,2840,0
20230728,190800,157612775,2840,2840,2840,2840,0
20230728,190700,157612775,2840,2840,2840,2840,0
20230728,190600,157612775,2840,2840,2840,2840,0
20230728,190500,157612775,2840,2840,2840,2840,0
20230728,190400,157612775,2840,2840,2840,2840,0
20230728,190300,157612775,2840,2840,2840,2840,0
20230728,190200,157612775,2840,2840,2840,2840,0
20230728,190100,157612775,2840,2840,2840,2840,0
20230728,190000,157612775,2840,2840,2840,2840,0
20230728,185900,157612775,2840,2840,2840,2840,0
20230728,185800,157612775,2840,2840,2840,2840,0
20230728,185700,157612775,2840,2840,2840,2840,0
20230728,185600,157612775,2840,2840,2840,2840,0
20230728,185500,157612775,2840,2840,2840,2840,0
20230728,185400,157612775,2840,2840,2840,2840,0
20230728,185300,157612775,2840,2840,2840,2840,0
20230728,185200,157612775,2840,2840,2840,2840,0
20230728,185100,157612775,2840,2840,2840,2840,0
20230728,185000,157612775,2840,2840,2840,2840,0
20230728,184900,157612775,2840,2840,2840,2840,0
20230728,184800,157612775,2840,2840,2840,2840,0
20230728,184700,157612775,2840,2840,2840,2840,0
20230728,184600,157612775,2840,2840,2840,2840,0
20230728,184500,157612775,2840,2840,2840,2840,592
20230728,184400,157612775,2840,2840,2840,2840,0
20230728,184300,157612775,2840,2840,2840,2840,0
20230728,184200,157612775,2840,2840,2840,2840,0
20230728,184100,157612775,2840,2840,2840,2840,0
20230728,184000,157612775,2840,2840,2840,2840,0
20230728,183900,157612775,2840,2840,2840,2840,0
20230728,183800,157612775,2840,2840,2840,2840,0
20230728,183700,157612775,2840,2840,2840,2840,0
20230728,183600,157612775,2840,2840,2840,2840,0
20230728,183500,157612775,2840,2840,2840,2840,0
20230728,183400,157612775,2840,2840,2840,2840,0
20230728,183300,157612775,2840,2840,2840,2840,0
20230728,183200,157612775,2840,2840,2840,2840,0
20230728,183100,157612775,2840,2840,2840,2840,0
20230728,183000,157612775,2840,2840,2840,2840,0
20230728,182900,157612775,2840,2840,2840,2840,0
20230728,182800,157612775,2840,2840,2840,2840,0
20230728,182700,157612775,2840,2840,2840,2840,0
20230728,182600,157612775,2840,2840,2840,2840,0
20230728,182500,157612775,2840,2840,2840,2840,0
20230728,182400,157612775,2840,2840,2840,2840,0
20230728,182300,157612775,2840,2840,2840,2840,0
20230728,182200,157612775,2840,2840,2840,2840,0
20230728,182100,157612775,2840,2840,2840,2840,0
20230728,182000,157612775,2840,2840,2840,2840,0
20230728,181900,157612775,2840,2840,2840,2840,0
20230728,181800,157612775,2840,2840,2840,2840,0
20230728,181700,157612775,2840,2840,2840,2840,0
20230728,181600,157612775,2840,2840,2840,2840,0
20230728,181500,157612775,2840,2840,2840,2840,592
20230728,181400,157612775,2840,2840,2840,2840,0
20230728,181300,157612775,2840,2840,2840,2840,0
20230728,181200,157612775,2840,2840,2840,2840,0
20230728,181100,157612775,2840,2840,2840,2840,0
20230728,181000,157612775,2840,2840,2840,2840,0
20230728,180900,157612775,2840,2840,2840,2840,0
20230728,180800,157612775,2840,2840,2840,2840,0
20230728,180700,157612775,2840,2840,2840,2840,0
20230728,180600,157612775,2840,2840,2840,2840,0
20230728,180500,157612775,2840,2840,2840,2840,0
20230728,180400,157612775,2840,2840,2840,2840,0
20230728,180300,157612775,2840,2840,2840,2840,0
20230728,180200,157612775,2840,2840,2840,2840,0
20230728,180100,157612775,2840,2840,2840,2840,0
20230728,180000,157612775,2840,2840,2840,2840,0
20230728,175900,157612775,2840,2840,2840,2840,0
20230728,175800,157612775,2840,2840,2840,2840,0
20230728,175700,157612775,2840,2840,2840,2840,0
20230728,175600,157612775,2840,2840,2840,2840,0
20230728,175500,157612775,2840,2840,2840,2840,0
20230728,175400,157612775,2840,2840,2840,2840,0
20230728,175300,157612775,2840,2840,2840,2840,0
20230728,175200,157612775,2840,2840,2840,2840,0
20230728,175100,157612775,2840,2840,2840,2840,0
20230728,175000,157612775,2840,2840,2840,2840,0
20230728,174900,157612775,2840,2840,2840,2840,0
20230728,174800,157612775,2840,2840,2840,2840,0
20230728,174700,157612775,2840,2840,2840,2840,0
20230728,174600,157612775,2840,2840,2840,2840,0
20230728,174500,157612775,2840,2840,2840,2840,592
20230728,174400,157612775,2840,2840,2840,2840,0
20230728,174300,157612775,2840,2840,2840,2840,0
20230728,174200,157612775,2840,2840,2840,2840,0
20230728,174100,157612775,2840,2840,2840,2840,0
20230728,174000,157612775,2840,2840,2840,2840,0
20230728,173900,157612775,2840,2840,2840,2840,0
20230728,173800,157612775,2840,2840,2840,2840,0
20230728,173700,157612775,2840,2840,2840,2840,0
20230728,173600,157612775,2840,2840,2840,2840,0
20230728,173500,157612775,2840,2840,2840,2840,0
20230728,173400,157612775,2840,2840,2840,2840,0
20230728,173300,157612775,2840,2840,2840,2840,0
20230728,173200,157612775,2840,2840,2840,2840,0
20230728,173100,157612775,2840,2840,2840,2840,0
20230728,173000,157612775,2840,2840,2840,2840,0
20230728,172900,157612775,2840,2840,2840,2840,0
20230728,172800,157612775,2840,2840,2840,2840,0
20230728,172700,157612775,2840,2840,2840,2840,0
20230728,172600,157612775,2840,2840,2840,2840,0
20230728,172500,157612775,2840,2840,2840,2840,0
20230728,172400,157612775,2840,2840,2840,2840,0
20230728,172300,157612775,2840,2840,2840,2840,0
20230728,172200,157612775,2840,2840,2840,2840,0
20230728,172100,157612775,2840,2840,2840,2840,0
20230728,172000,157612775,2840,2840,2840,2840,0
20230728,171900,157612775,2840,2840,2840,2840,0
20230728,171800,157612775,2840,2840,2840,2840,0
20230728,171700,157612775,2840,2840,2840,2840,0
20230728,171600,157612775,2840,2840,2840,2840,0
20230728,171500,157612775,2840,2840,2840,2840,592
20230728,171400,157612775,2840,2840,2840,2840,0
20230728,171300,157612775,2840,2840,2840,2840,0
20230728,171200,157612775,2840,2840,2840,2840,0
20230728,171100,157612775,2840,2840,2840,2840,0
20230728,171000,157612775,2840,2840,2840,2840,0
20230728,170900,157612775,2840,2840,2840,2840,0
20230728,170800,157612775,2840,2840,2840,2840,0
20230728,170700,157612775,2840,2840,2840,2840,0
20230728,170600,157612775,2840,2840,2840,2840,0
20230728,170500,157612775,2840,2840,2840,2840,0
20230728,170400,157612775,2840,2840,2840,2840,0
20230728,170300,157612775,2840,2840,2840,2840,0
20230728,170200,157612775,2840,2840,2840,2840,0
20230728,170100,157612775,2840,2840,2840,2840,0
20230728,170000,157612775,2840,2840,2840,2840,0
20230728,165900,157612775,2840,2840,2840,2840,0
20230728,165800,157612775,2840,2840,2840,2840,0
20230728,165700,157612775,2840,2840,2840,2840,0
20230728,165600,157612775,2840,2840,2840,2840,0
20230728,165500,157612775,2840,2840,2840,2840,0
20230728,165400,157612775,2840,2840,2840,2840,0
20230728,165300,157612775,2840,2840,2840,2840,0
20230728,165200,157612775,2840,2840,2840,2840,0
20230728,165100,157612775,2840,2840,2840,2840,0
20230728,165000,157612775,2840,2840,2840,2840,0
20230728,164900,157612775,2840,2840,2840,2840,0
20230728,164800,157612775,2840,2840,2840,2840,0
20230728,164700,157612775,2840,2840,2840,2840,0
20230728,164600,157612775,2840,2840,2840,2840,0
20230728,164500,157612775,2840,2840,2840,2840,592
20230728,164400,157612775,2840,2840,2840,2840,0
20230728,164300,157612775,2840,2840,2840,2840,0
20230728,164200,157612775,2840,2840,2840,2840,0
20230728,164100,157612775,2840,2840,2840,2840,0
20230728,164000,157612775,2840,2840,2840,2840,0
20230728,163900,157612775,2840,2840,2840,2840,0
20230728,163800,157612775,2840,2840,2840,2840,0
20230728,163700,157612775,2840,2840,2840,2840,0
20230728,163600,157612775,2840,2840,2840,2840,0
20230728,163500,157612775,2840,2840,2840,2840,0
20230728,163400,157612775,2840,2840,2840,2840,0
20230728,163300,157612775,2840,2840,2840,2840,0
20230728,163200,157612775,2840,2840,2840,2840,0
20230728,163100,157612775,2840,2840,2840,2840,0
20230728,163000,157612775,2840,2840,2840,2840,0
20230728,162900,157612775,2840,2840,2840,2840,0
20230728,162800,157612775,2840,2840,2840,2840,0
20230728,162700,157612775,2840,2840,2840,2840,0
20230728,162600,157612775,2840,2840,2840,2840,0
20230728,162500,157612775,2840,2840,2840,2840,0
20230728,162400,157612775,2840,2840,2840,2840,0
20230728,162300,157612775,2840,2840,2840,2840,0
20230728,162200,157612775,2840,2840,2840,2840,0
20230728,162100,157612775,2840,2840,2840,2840,0
20230728,162000,157612775,2840,2840,2840,2840,0
20230728,161900,157612775,2840,2840,2840,2840,0
20230728,161800,157612775,2840,2840,2840,2840,0
20230728,161700,157612775,2840,2840,2840,2840,0
20230728,161600,157612775,2840,2840,2840,2840,0
20230728,161500,157612775,2840,2840,2840,2840,592
20230728,161400,157612775,2840,2840,2840,2840,0
20230728,161300,157612775,2840,2840,2840,2840,0
20230728,161200,157612775,2840,2840,2840,2840,0
20230728,161100,157612775,2840,2840,2840,2840,0
20230728,161000,157612775,2840,2840,2840,2840,0
20230728,160900,157612775,2840,2840,2840,2840,0
20230728,160800,157612775,2840,2840,2840,2840,0
20230728,160700,157612775,2840,2840,2840,2840,0
20230728,160600,157612775,2840,2840,2840,2840,0
20230728,160500,157612775,2840,2840,2840,2840,0
20230728,160400,157612775,2840,2840,2840,2840,0
20230728,160300,157612775,2840,2840,2840,2840,0
20230728,160200,157612775,2840,2840,2840,2840,0
20230728,160100,157612775,2840,2840,2840,2840,0
20230728,160000,157612775,2840,2840,2840,2840,0
20230728,155900,157612775,2840,2840,2840,2840,0
20230728,155800,157612775,2840,2840,2840,2840,0
20230728,155700,157612775,2840,2840,2840,2840,0
20230728,155600,157612775,2840,2840,2840,2840,0
20230728,155500,157612775,2840,2840,2840,2840,0
20230728,155400,157612775,2840,2840,2840,2840,0
20230728,155300,157612775,2840,2840,2840,2840,0
20230728,155200,157612775,2840,2840,2840,2840,0
20230728,155100,157612775,2840,2840,2840,2840,0
20230728,155000,157612775,2840,2840,2840,2840,0
20230728,154900,157612775,2840,2840,2840,2840,0
20230728,154800,157612775,2840,2840,2840,2840,0
20230728,154700,157612775,2840,2840,2840,2840,0
20230728,154600,157612775,2840,2840,2840,2840,0
20230728,154500,157612775,2840,2840,2840,2840,592
20230728,154400,157612775,2840,2840,2840,2840,0
20230728,154300,157612775,2840,2840,2840,2840,0
20230728,154200,157612775,2840,2840,2840,2840,0
20230728,154100,157612775,2840,2840,2840,2840,0
20230728,154000,157612775,2840,2840,2840,2840,0
20230728,153900,157612775,2840,2840,2840,2840,0
20230728,153800,157612775,2840,2840,2840,2840,0
20230728,153700,157612775,2840,2840,2840,2840,0
20230728,153600,157612775,2840,2840,2840,2840,0
20230728,153500,157612775,2840,2840,2840,2840,0
20230728,153400,157612775,2840,2840,2840,2840,0
20230728,153300,157612775,2840,2840,2840,2840,0
20230728,153200,157612775,2840,2840,2840,2840,0
20230728,153100,157612775,2840,2840,2840,2840,0
20230728,153000,157612775,2840,2840,2840,2840,592
20230728,152900,155931495,2845,2845,2845,2845,0
20230728,152800,155931495,2845,2845,2845,2845,0
20230728,152700,155931495,2845,2845,2845,2845,0
20230728,152600,155931495,2845,2845,2845,2845,0
20230728,152500,155931495,2845,2845,2845,2845,0
20230728,152400,155931495,2845,2845,2845,2845,0
20230728,152300,155931495,2845,2845,2845,2845,0
20230728,152200,155931495,2845,2845,2845,2845,0
20230728,152100,155931495,2845,2845,2845,2845,0
20230728,152000,155931495,2845,2845,2845,2845,0
20230728,151900,155931495,2845,2840,2845,2840,70
20230728,151800,155732670,2840,2840,2840,2840,0
20230728,151700,155732670,2840,2840,2840,2840,0
20230728,151600,155732670,2840,2840,2840,2840,86
20230728,151500,155488430,2840,2835,2845,2835,187
20230728,151400,154957830,2835,2830,2835,2820,2973
20230728,151300,146568220,2835,2835,2835,2835,5
20230728,151200,146554045,2835,2840,2840,2830,50
20230728,151100,146412395,2845,2845,2845,2845,0
20230728,151000,146412395,2845,2845,2845,2845,0
20230728,150900,146412395,2845,2845,2845,2845,0
20230728,150800,146412395,2845,2845,2845,2845,14
20230728,150700,146372565,2845,2845,2845,2845,0
20230728,150600,146372565,2845,2845,2845,2845,15
20230728,150500,146329890,2845,2845,2845,2845,0
20230728,150400,146329890,2845,2835,2845,2825,313
20230728,150300,145445570,2845,2845,2845,2845,1613
20230728,150200,140856585,2845,2835,2845,2825,241
20230728,150100,140175430,2845,2845,2845,2845,39
20230728,150000,140064475,2845,2845,2845,2845,0
20230728,145900,140064475,2845,2830,2845,2830,34
20230728,145800,139968075,2830,2825,2830,2825,14
20230728,145700,139928460,2840,2840,2840,2840,0
20230728,145600,139928460,2840,2840,2840,2840,22
20230728,145500,139865980,2840,2840,2840,2840,12
20230728,145400,139831900,2845,2845,2845,2845,0
20230728,145300,139831900,2845,2820,2845,2820,525
20230728,145200,138346120,2830,2830,2830,2830,0
20230728,145100,138346120,2830,2830,2830,2830,512
20230728,145000,136897160,2830,2830,2830,2830,0
20230728,144900,136897160,2830,2820,2830,2820,1438
20230728,144800,132841960,2820,2820,2820,2820,5
20230728,144700,132827860,2820,2820,2820,2820,0
20230728,144600,132827860,2820,2820,2820,2820,0
20230728,144500,132827860,2820,2815,2820,2815,154
20230728,144400,132394330,2820,2815,2820,2815,79
20230728,144300,132171925,2820,2820,2820,2820,6
20230728,144200,132155005,2820,2820,2820,2820,0
20230728,144100,132155005,2820,2810,2820,2810,504
20230728,144000,130738725,2820,2820,2820,2820,181
20230728,143900,130228305,2820,2820,2820,2820,0
20230728,143800,130228305,2820,2820,2820,2820,304
20230728,143700,129371025,2820,2820,2820,2820,215
20230728,143600,128764725,2820,2820,2820,2820,0
20230728,143500,128764725,2820,2815,2820,2815,996
20230728,143400,125960195,2815,2810,2815,2810,1179
20230728,143300,122644685,2815,2815,2815,2815,0
20230728,143200,122644685,2815,2810,2815,2805,69
20230728,143100,122451095,2815,2810,2815,2810,105
20230728,143000,122156020,2815,2810,2815,2810,104
20230728,142900,121863760,2815,2815,2815,2815,0
20230728,142800,121863760,2815,2805,2815,2800,1104
20230728,142700,118767880,2815,2815,2815,2815,0
20230728,142600,118767880,2815,2805,2815,2805,96
20230728,142500,118498560,2805,2805,2805,2805,4
20230728,142400,118487340,2810,2810,2810,2810,0
20230728,142300,118487340,2810,2810,2810,2810,0
20230728,142200,118487340,2810,2810,2810,2810,4
20230728,142100,118476100,2815,2815,2815,2815,0
20230728,142000,118476100,2815,2805,2815,2805,19
20230728,141900,118422765,2815,2815,2815,2805,187
20230728,141800,117898150,2815,2800,2815,2800,807
20230728,141700,115635240,2800,2800,2800,2800,49
20230728,141600,115498040,2800,2800,2800,2800,1
20230728,141500,115495240,2800,2800,2800,2800,0
20230728,141400,115495240,2800,2800,2800,2800,0
20230728,141300,115495240,2800,2800,2800,2800,0
20230728,141200,115495240,2800,2800,2800,2800,7
20230728,141100,115475640,2800,2800,2800,2800,100
20230728,141000,115195640,2800,2800,2800,2800,0
20230728,140900,115195640,2800,2800,2800,2800,4
20230728,140800,115184440,2800,2800,2800,2800,1
20230728,140700,115181640,2805,2805,2805,2805,0
20230728,140600,115181640,2805,2805,2805,2805,0
20230728,140500,115181640,2805,2805,2805,2805,0
20230728,140400,115181640,2805,2805,2805,2805,0
20230728,140300,115181640,2805,2805,2805,2800,201
20230728,140200,114618790,2800,2800,2805,2800,387
20230728,140100,113535170,2805,2805,2805,2805,0
20230728,140000,113535170,2805,2805,2805,2805,6
20230728,135900,113518340,2810,2810,2810,2810,0
20230728,135800,113518340,2810,2800,2810,2800,1586
20230728,135700,109067460,2810,2810,2810,2810,0
20230728,135600,109067460,2810,2810,2810,2810,0
20230728,135500,109067460,2810,2810,2810,2810,172
20230728,135400,108584140,2800,2800,2800,2800,300
20230728,135300,107744140,2810,2805,2810,2805,54
20230728,135200,107592650,2810,2810,2810,2810,0
20230728,135100,107592650,2810,2810,2810,2810,0
20230728,135000,107592650,2810,2810,2810,2810,0
20230728,134900,107592650,2810,2810,2810,2810,0
20230728,134800,107592650,2810,2810,2810,2810,1004
20230728,134700,104771410,2810,2810,2810,2810,4
20230728,134600,104760170,2810,2810,2810,2810,1
20230728,134500,104757360,2805,2805,2805,2805,54
20230728,134400,104605890,2810,2810,2810,2810,0
20230728,134300,104605890,2810,2805,2810,2805,20
20230728,134200,104549770,2805,2800,2805,2800,12
20230728,134100,104516150,2805,2805,2805,2805,4
20230728,134000,104504930,2810,2810,2810,2810,0
20230728,133900,104504930,2810,2810,2810,2810,0
20230728,133800,104504930,2810,2810,2810,2810,0
20230728,133700,104504930,2810,2810,2810,2810,0
20230728,133600,104504930,2810,2810,2810,2810,0
20230728,133500,104504930,2810,2810,2810,2810,4
20230728,133400,104493690,2810,2810,2810,2810,1
20230728,133300,104490880,2810,2810,2810,2810,24
20230728,133200,104423440,2810,2810,2810,2810,27
20230728,133100,104347570,2810,2810,2810,2810,0
20230728,133000,104347570,2810,2810,2810,2810,0
20230728,132900,104347570,2810,2810,2810,2810,0
20230728,132800,104347570,2810,2810,2810,2810,4
20230728,132700,104336330,2810,2810,2810,2810,0
20230728,132600,104336330,2810,2810,2810,2810,0
20230728,132500,104336330,2810,2810,2810,2810,72
20230728,132400,104134010,2810,2810,2810,2810,0
20230728,132300,104134010,2810,2810,2810,2810,0
20230728,132200,104134010,2810,2810,2810,2810,0
20230728,132100,104134010,2810,2810,2810,2810,0
20230728,132000,104134010,2810,2810,2810,2810,0
20230728,131900,104134010,2810,2810,2810,2810,0
20230728,131800,104134010,2810,2810,2810,2810,4
20230728,131700,104122770,2810,2810,2810,2810,5
20230728,131600,104108720,2795,2795,2795,2795,1
20230728,131500,104105925,2810,2810,2810,2810,0
20230728,131400,104105925,2810,2800,2810,2800,224
20230728,131300,103478685,2810,2810,2810,2810,0
20230728,131200,103478685,2810,2810,2810,2810,0
20230728,131100,103478685,2810,2810,2810,2810,0
20230728,131000,103478685,2810,2810,2810,2810,0
20230728,130900,103478685,2810,2800,2810,2800,134
20230728,130800,103103445,2800,2800,2800,2800,39
20230728,130700,102994245,2810,2810,2810,2810,0
20230728,130600,102994245,2810,2810,2810,2810,0
20230728,130500,102994245,2810,2800,2810,2795,354
20230728,130400,102004655,2810,2810,2810,2810,0
20230728,130300,102004655,2810,2810,2810,2810,0
20230728,130200,102004655,2810,2810,2810,2810,4
20230728,130100,101993415,2805,2810,2810,2805,44
20230728,130000,101869975,2805,2805,2805,2805,16
20230728,125900,101825095,2810,2810,2810,2810,0
20230728,125800,101825095,2810,2810,2810,2810,57
20230728,125700,101664925,2810,2810,2810,2810,0
20230728,125600,101664925,2810,2810,2810,2810,5
20230728,125500,101650875,2810,2810,2810,2810,0
20230728,125400,101650875,2810,2810,2810,2810,0
20230728,125300,101650875,2810,2810,2810,2810,0
20230728,125200,101650875,2810,2810,2810,2810,0
20230728,125100,101650875,2810,2810,2810,2810,0
20230728,125000,101650875,2810,2800,2810,2800,14
20230728,124900,101611635,2810,2810,2810,2810,0
20230728,124800,101611635,2810,2800,2810,2800,9
20230728,124700,101586395,2810,2800,2810,2800,23
20230728,124600,101521815,2800,2800,2800,2800,16
20230728,124500,101477015,2800,2810,2810,2800,333
20230728,124400,100544415,2810,2805,2815,2805,36
20230728,124300,100443375,2815,2815,2815,2815,4
20230728,124200,100432115,2815,2815,2815,2805,47
20230728,124100,100300130,2815,2815,2815,2815,4
20230728,124000,100288870,2815,2815,2815,2815,4
20230728,123900,100277610,2815,2810,2815,2810,103
20230728,123800,99988160,2810,2810,2810,2810,358
20230728,123700,98982180,2810,2810,2810,2810,136
20230728,123600,98600020,2810,2810,2810,2810,16
20230728,123500,98555060,2810,2810,2810,2810,0
20230728,123400,98555060,2810,2810,2810,2810,4
20230728,123300,98543820,2810,2810,2810,2810,4
20230728,123200,98532580,2810,2810,2810,2810,12
20230728,123100,98498860,2810,2805,2810,2805,309
20230728,123000,97632055,2805,2805,2805,2805,12
20230728,122900,97598395,2805,2805,2805,2805,12
20230728,122800,97564735,2805,2805,2805,2805,0
20230728,122700,97564735,2805,2805,2805,2805,0
20230728,122600,97564735,2805,2805,2805,2805,360
20230728,122500,96554935,2805,2805,2805,2805,0
20230728,122400,96554935,2805,2805,2805,2805,0
20230728,122300,96554935,2805,2805,2805,2805,0
20230728,122200,96554935,2805,2800,2805,2785,90
20230728,122100,96303845,2805,2805,2805,2805,0
20230728,122000,96303845,2805,2805,2805,2805,0
20230728,121900,96303845,2805,2795,2805,2785,35
20230728,121800,96206245,2800,2790,2800,2790,468
20230728,121700,94898215,2790,2795,2795,2790,625
20230728,121600,93153945,2795,2800,2800,2795,554
20230728,121500,91605365,2800,2800,2800,2800,0
20230728,121400,91605365,2800,2800,2800,2800,0
20230728,121300,91605365,2800,2800,2800,2800,0
20230728,121200,91605365,2800,2800,2800,2800,4
20230728,121100,91594165,2800,2805,2805,2800,8
20230728,121000,91571745,2810,2795,2810,2790,2504
20230728,120900,84582955,2810,2810,2810,2810,0
20230728,120800,84582955,2810,2810,2810,2810,0
20230728,120700,84582955,2810,2810,2810,2810,0
20230728,120600,84582955,2810,2810,2810,2810,1
20230728,120500,84580145,2800,2800,2800,2800,889
20230728,120400,82090945,2810,2805,2810,2790,3011
20230728,120300,73672500,2810,2810,2810,2810,100
20230728,120200,73391500,2810,2810,2810,2810,102
20230728,120100,73104880,2810,2810,2810,2810,0
20230728,120000,73104880,2810,2810,2810,2810,0
20230728,115900,73104880,2810,2810,2810,2810,10
20230728,115800,73076780,2810,2810,2810,2810,0
20230728,115700,73076780,2810,2810,2810,2810,0
20230728,115600,73076780,2810,2810,2810,2810,0
20230728,115500,73076780,2810,2810,2810,2810,0
20230728,115400,73076780,2810,2810,2810,2810,0
20230728,115300,73076780,2810,2810,2810,2810,0
20230728,115200,73076780,2810,2810,2810,2810,0
20230728,115100,73076780,2810,2810,2810,2810,5
20230728,115000,73062730,2810,2810,2810,2810,36
20230728,114900,72961570,2810,2810,2810,2810,1
20230728,114800,72958760,2810,2810,2810,2810,0
20230728,114700,72958760,2810,2810,2810,2810,0
20230728,114600,72958760,2810,2810,2810,2810,100
20230728,114500,72677760,2810,2810,2810,2810,0
20230728,114400,72677760,2810,2810,2810,2810,0
20230728,114300,72677760,2810,2810,2810,2810,0
20230728,114200,72677760,2810,2810,2810,2810,0
20230728,114100,72677760,2810,2805,2810,2805,200
20230728,114000,72116465,2805,2805,2805,2805,525
20230728,113900,70643840,2805,2805,2805,2805,0
20230728,113800,70643840,2805,2805,2805,2805,0
20230728,113700,70643840,2805,2805,2805,2805,234
20230728,113600,69987470,2805,2805,2805,2805,0
20230728,113500,69987470,2805,2805,2805,2805,22
20230728,113400,69925760,2810,2810,2810,2810,4
20230728,113300,69914520,2810,2810,2810,2810,0
20230728,113200,69914520,2810,2810,2810,2810,102
20230728,113100,69627900,2810,2810,2810,2810,0
20230728,113000,69627900,2810,2810,2810,2810,0
20230728,112900,69627900,2810,2810,2810,2810,0
20230728,112800,69627900,2810,2810,2810,2810,0
20230728,112700,69627900,2810,2810,2810,2810,0
20230728,112600,69627900,2810,2810,2810,2810,0
20230728,112500,69627900,2810,2810,2810,2810,0
20230728,112400,69627900,2810,2810,2810,2810,0
20230728,112300,69627900,2810,2810,2810,2810,0
20230728,112200,69627900,2810,2805,2810,2805,10
20230728,112100,69599825,2810,2810,2810,2810,0
20230728,112000,69599825,2810,2810,2810,2810,10
20230728,111900,69571725,2805,2805,2805,2805,523
20230728,111800,68104710,2800,2800,2800,2800,0
20230728,111700,68104710,2800,2800,2800,2800,1
20230728,111600,68101910,2800,2800,2800,2800,0
20230728,111500,68101910,2800,2800,2800,2800,50
20230728,111400,67961910,2805,2805,2805,2805,35
20230728,111300,67863735,2805,2805,2805,2805,670
20230728,111200,65984385,2805,2805,2805,2805,0
20230728,111100,65984385,2805,2805,2805,2805,0
20230728,111000,65984385,2805,2805,2805,2805,0
20230728,110900,65984385,2805,2805,2805,2805,0
20230728,110800,65984385,2805,2805,2805,2805,0
20230728,110700,65984385,2805,2805,2805,2805,0
20230728,110600,65984385,2805,2800,2805,2795,135
20230728,110500,65606795,2805,2805,2805,2805,0
20230728,110400,65606795,2805,2805,2805,2805,0
20230728,110300,65606795,2805,2805,2805,2805,0
20230728,110200,65606795,2805,2805,2805,2805,0
20230728,110100,65606795,2805,2805,2805,2805,0
20230728,110000,65606795,2805,2805,2805,2805,12
20230728,105900,65573135,2805,2805,2805,2805,0
20230728,105800,65573135,2805,2805,2805,2805,10
20230728,105700,65545085,2805,2805,2805,2805,10
20230728,105600,65517035,2805,2805,2805,2805,10
20230728,105500,65488985,2805,2805,2805,2805,0
20230728,105400,65488985,2805,2805,2805,2805,20
20230728,105300,65432885,2805,2805,2805,2805,0
20230728,105200,65432885,2805,2805,2805,2805,1
20230728,105100,65430080,2800,2800,2800,2800,522
20230728,105000,63968480,2805,2805,2805,2805,742
20230728,104900,61887170,2805,2805,2805,2805,500
20230728,104800,60484670,2805,2805,2805,2805,0
20230728,104700,60484670,2805,2805,2805,2805,0
20230728,104600,60484670,2805,2805,2805,2805,271
20230728,104500,59724515,2805,2805,2805,2805,1
20230728,104400,59721710,2805,2805,2805,2800,4
20230728,104300,59710495,2805,2805,2805,2805,1
20230728,104200,59707690,2805,2805,2805,2805,6
20230728,104100,59690860,2805,2800,2805,2800,36
20230728,104000,59590055,2805,2805,2805,2805,0
20230728,103900,59590055,2805,2805,2805,2805,0
20230728,103800,59590055,2805,2805,2805,2805,0
20230728,103700,59590055,2805,2805,2805,2805,0
20230728,103600,59590055,2805,2805,2805,2805,0
20230728,103500,59590055,2805,2805,2805,2805,0
20230728,103400,59590055,2805,2805,2805,2805,0
20230728,103300,59590055,2805,2805,2805,2805,0
20230728,103200,59590055,2805,2805,2805,2805,1
20230728,103100,59587250,2810,2810,2810,2810,1
20230728,103000,59584440,2810,2810,2810,2810,0
20230728,102900,59584440,2810,2810,2810,2810,0
20230728,102800,59584440,2810,2805,2810,2805,52
20230728,102700,59438570,2800,2800,2800,2800,0
20230728,102600,59438570,2800,2800,2800,2800,0
20230728,102500,59438570,2800,2800,2800,2800,0
20230728,102400,59438570,2800,2800,2800,2800,0
20230728,102300,59438570,2800,2805,2805,2800,399
20230728,102200,58321360,2810,2810,2810,2810,0
20230728,102100,58321360,2810,2810,2810,2810,1
20230728,102000,58318550,2810,2810,2810,2810,0
20230728,101900,58318550,2810,2810,2810,2810,0
20230728,101800,58318550,2810,2810,2810,2810,0
20230728,101700,58318550,2810,2810,2810,2810,119
20230728,101600,57984160,2810,2810,2810,2800,106
20230728,101500,57687300,2810,2810,2810,2810,292
20230728,101400,56866780,2805,2805,2805,2805,0
20230728,101300,56866780,2805,2805,2805,2805,0
20230728,101200,56866780,2805,2805,2805,2805,29
20230728,101100,56785435,2805,2810,2810,2805,77
20230728,101000,56569435,2810,2810,2810,2810,0
20230728,100900,56569435,2810,2805,2810,2805,63
20230728,100800,56392710,2810,2810,2810,2810,0
20230728,100700,56392710,2810,2810,2810,2810,0
20230728,100600,56392710,2810,2810,2810,2810,0
20230728,100500,56392710,2810,2810,2810,2810,0
20230728,100400,56392710,2810,2810,2810,2810,0
20230728,100300,56392710,2810,2810,2810,2810,0
20230728,100200,56392710,2810,2810,2810,2810,9
20230728,100100,56367420,2810,2810,2810,2810,9
20230728,100000,56342130,2810,2795,2810,2795,172
20230728,095900,55861360,2795,2795,2795,2795,2
20230728,095800,55855770,2785,2785,2785,2785,703
20230728,095700,53897915,2790,2790,2795,2775,1015
20230728,095600,51080565,2795,2795,2795,2795,7
20230728,095500,51061000,2790,2790,2790,2790,1
20230728,095400,51058210,2795,2775,2795,2775,82
20230728,095300,50830385,2775,2775,2775,2775,1
20230728,095200,50827610,2775,2775,2775,2775,102
20230728,095100,50544560,2780,2795,2795,2780,380
20230728,095000,49488130,2795,2795,2795,2785,1016
20230728,094900,46658550,2790,2790,2790,2790,10
20230728,094800,46630650,2795,2800,2800,2795,2
20230728,094700,46625055,2790,2790,2790,2790,0
20230728,094600,46625055,2790,2790,2790,2790,1
20230728,094500,46622265,2795,2800,2800,2795,533
20230728,094400,45132525,2800,2800,2800,2800,0
20230728,094300,45132525,2800,2800,2800,2800,1
20230728,094200,45129725,2790,2800,2800,2790,1102
20230728,094100,42055135,2795,2795,2795,2795,1032
20230728,094000,39170695,2815,2805,2815,2805,3
20230728,093900,39162265,2810,2780,2810,2780,1156
20230728,093800,35922120,2775,2775,2775,2775,0
20230728,093700,35922120,2775,2760,2775,2760,1366
20230728,093600,32147305,2760,2775,2775,2760,1030
20230728,093500,29298920,2775,2775,2775,2775,28
20230728,093400,29221220,2775,2775,2775,2775,284
20230728,093300,28433120,2805,2790,2805,2775,1434
20230728,093200,24447710,2790,2790,2790,2790,4
20230728,093100,24436550,2790,2790,2790,2790,527
20230728,093000,22966220,2790,2790,2790,2790,16
20230728,092900,22921580,2790,2790,2790,2790,3
20230728,092800,22913210,2790,2815,2815,2790,1129
20230728,092700,19760160,2805,2820,2820,2805,111
20230728,092600,19448790,2820,2820,2820,2820,0
20230728,092500,19448790,2820,2815,2820,2815,200
20230728,092400,18884825,2820,2820,2820,2820,1000
20230728,092300,16064825,2820,2820,2820,2820,1
20230728,092200,16062005,2825,2805,2825,2790,177
20230728,092100,15567640,2825,2825,2825,2825,6
20230728,092000,15550690,2830,2830,2830,2830,1
20230728,091900,15547860,2790,2805,2805,2790,821
20230728,091800,13251490,2800,2800,2800,2800,0
20230728,091700,13251490,2800,2800,2800,2795,1418
20230728,091600,9281095,2805,2815,2815,2805,136
20230728,091500,8899530,2815,2825,2825,2815,1030
20230728,091400,5999780,2825,2825,2825,2825,1
20230728,091300,5996955,2845,2845,2845,2845,0
20230728,091200,5996955,2845,2825,2845,2825,141
20230728,091100,5597210,2850,2850,2850,2850,35
20230728,091000,5497460,2855,2855,2855,2855,0
20230728,090900,5497460,2855,2855,2855,2855,218
20230728,090800,4875070,2865,2820,2865,2820,21
20230728,090700,4815375,2815,2800,2815,2800,870
20230728,090600,2379345,2800,2800,2800,2800,0
20230728,090500,2379345,2800,2800,2800,2800,0
20230728,090400,2379345,2800,2800,2800,2795,21
20230728,090300,2320560,2800,2795,2800,2790,90
20230728,090200,2069205,2810,2805,2810,2800,494
20230728,090100,684430,2810,2810,2810,2810,0
20230728,090000,684430,2810,2805,2810,2805,244