KissMeData/224020/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201600,15952645,1692,1692,1692,1692,100
20230728,201500,15952645,1692,1692,1692,1692,0
20230728,201400,15952645,1692,1692,1692,1692,0
20230728,201300,15952645,1692,1692,1692,1692,0
20230728,201200,15952645,1692,1692,1692,1692,0
20230728,201100,15952645,1692,1692,1692,1692,0
20230728,201000,15952645,1692,1692,1692,1692,0
20230728,200900,15952645,1692,1692,1692,1692,0
20230728,200800,15952645,1692,1692,1692,1692,0
20230728,200700,15952645,1692,1692,1692,1692,0
20230728,200600,15952645,1692,1692,1692,1692,0
20230728,200500,15952645,1692,1692,1692,1692,0
20230728,200400,15952645,1692,1692,1692,1692,0
20230728,200300,15952645,1692,1692,1692,1692,0
20230728,200200,15952645,1692,1692,1692,1692,0
20230728,200100,15952645,1692,1692,1692,1692,0
20230728,200000,15952645,1692,1692,1692,1692,0
20230728,195900,15952645,1692,1692,1692,1692,0
20230728,195800,15952645,1692,1692,1692,1692,0
20230728,195700,15952645,1692,1692,1692,1692,0
20230728,195600,15952645,1692,1692,1692,1692,0
20230728,195500,15952645,1692,1692,1692,1692,0
20230728,195400,15952645,1692,1692,1692,1692,0
20230728,195300,15952645,1692,1692,1692,1692,0
20230728,195200,15952645,1692,1692,1692,1692,0
20230728,195100,15952645,1692,1692,1692,1692,0
20230728,195000,15952645,1692,1692,1692,1692,0
20230728,194900,15952645,1692,1692,1692,1692,0
20230728,194800,15952645,1692,1692,1692,1692,0
20230728,194700,15952645,1692,1692,1692,1692,0
20230728,194600,15952645,1692,1692,1692,1692,100
20230728,194500,15952645,1692,1692,1692,1692,0
20230728,194400,15952645,1692,1692,1692,1692,0
20230728,194300,15952645,1692,1692,1692,1692,0
20230728,194200,15952645,1692,1692,1692,1692,0
20230728,194100,15952645,1692,1692,1692,1692,0
20230728,194000,15952645,1692,1692,1692,1692,0
20230728,193900,15952645,1692,1692,1692,1692,0
20230728,193800,15952645,1692,1692,1692,1692,0
20230728,193700,15952645,1692,1692,1692,1692,0
20230728,193600,15952645,1692,1692,1692,1692,0
20230728,193500,15952645,1692,1692,1692,1692,0
20230728,193400,15952645,1692,1692,1692,1692,0
20230728,193300,15952645,1692,1692,1692,1692,0
20230728,193200,15952645,1692,1692,1692,1692,0
20230728,193100,15952645,1692,1692,1692,1692,0
20230728,193000,15952645,1692,1692,1692,1692,0
20230728,192900,15952645,1692,1692,1692,1692,0
20230728,192800,15952645,1692,1692,1692,1692,0
20230728,192700,15952645,1692,1692,1692,1692,0
20230728,192600,15952645,1692,1692,1692,1692,0
20230728,192500,15952645,1692,1692,1692,1692,0
20230728,192400,15952645,1692,1692,1692,1692,0
20230728,192300,15952645,1692,1692,1692,1692,0
20230728,192200,15952645,1692,1692,1692,1692,0
20230728,192100,15952645,1692,1692,1692,1692,0
20230728,192000,15952645,1692,1692,1692,1692,0
20230728,191900,15952645,1692,1692,1692,1692,0
20230728,191800,15952645,1692,1692,1692,1692,0
20230728,191700,15952645,1692,1692,1692,1692,0
20230728,191600,15952645,1692,1692,1692,1692,100
20230728,191500,15952645,1692,1692,1692,1692,0
20230728,191400,15952645,1692,1692,1692,1692,0
20230728,191300,15952645,1692,1692,1692,1692,0
20230728,191200,15952645,1692,1692,1692,1692,0
20230728,191100,15952645,1692,1692,1692,1692,0
20230728,191000,15952645,1692,1692,1692,1692,0
20230728,190900,15952645,1692,1692,1692,1692,0
20230728,190800,15952645,1692,1692,1692,1692,0
20230728,190700,15952645,1692,1692,1692,1692,0
20230728,190600,15952645,1692,1692,1692,1692,0
20230728,190500,15952645,1692,1692,1692,1692,0
20230728,190400,15952645,1692,1692,1692,1692,0
20230728,190300,15952645,1692,1692,1692,1692,0
20230728,190200,15952645,1692,1692,1692,1692,0
20230728,190100,15952645,1692,1692,1692,1692,0
20230728,190000,15952645,1692,1692,1692,1692,0
20230728,185900,15952645,1692,1692,1692,1692,0
20230728,185800,15952645,1692,1692,1692,1692,0
20230728,185700,15952645,1692,1692,1692,1692,0
20230728,185600,15952645,1692,1692,1692,1692,0
20230728,185500,15952645,1692,1692,1692,1692,0
20230728,185400,15952645,1692,1692,1692,1692,0
20230728,185300,15952645,1692,1692,1692,1692,0
20230728,185200,15952645,1692,1692,1692,1692,0
20230728,185100,15952645,1692,1692,1692,1692,0
20230728,185000,15952645,1692,1692,1692,1692,0
20230728,184900,15952645,1692,1692,1692,1692,0
20230728,184800,15952645,1692,1692,1692,1692,0
20230728,184700,15952645,1692,1692,1692,1692,0
20230728,184600,15952645,1692,1692,1692,1692,100
20230728,184500,15952645,1692,1692,1692,1692,0
20230728,184400,15952645,1692,1692,1692,1692,0
20230728,184300,15952645,1692,1692,1692,1692,0
20230728,184200,15952645,1692,1692,1692,1692,0
20230728,184100,15952645,1692,1692,1692,1692,0
20230728,184000,15952645,1692,1692,1692,1692,0
20230728,183900,15952645,1692,1692,1692,1692,0
20230728,183800,15952645,1692,1692,1692,1692,0
20230728,183700,15952645,1692,1692,1692,1692,0
20230728,183600,15952645,1692,1692,1692,1692,0
20230728,183500,15952645,1692,1692,1692,1692,0
20230728,183400,15952645,1692,1692,1692,1692,0
20230728,183300,15952645,1692,1692,1692,1692,0
20230728,183200,15952645,1692,1692,1692,1692,0
20230728,183100,15952645,1692,1692,1692,1692,0
20230728,183000,15952645,1692,1692,1692,1692,0
20230728,182900,15952645,1692,1692,1692,1692,0
20230728,182800,15952645,1692,1692,1692,1692,0
20230728,182700,15952645,1692,1692,1692,1692,0
20230728,182600,15952645,1692,1692,1692,1692,0
20230728,182500,15952645,1692,1692,1692,1692,0
20230728,182400,15952645,1692,1692,1692,1692,0
20230728,182300,15952645,1692,1692,1692,1692,0
20230728,182200,15952645,1692,1692,1692,1692,0
20230728,182100,15952645,1692,1692,1692,1692,0
20230728,182000,15952645,1692,1692,1692,1692,0
20230728,181900,15952645,1692,1692,1692,1692,0
20230728,181800,15952645,1692,1692,1692,1692,0
20230728,181700,15952645,1692,1692,1692,1692,0
20230728,181600,15952645,1692,1692,1692,1692,100
20230728,181500,15952645,1692,1692,1692,1692,0
20230728,181400,15952645,1692,1692,1692,1692,0
20230728,181300,15952645,1692,1692,1692,1692,0
20230728,181200,15952645,1692,1692,1692,1692,0
20230728,181100,15952645,1692,1692,1692,1692,0
20230728,181000,15952645,1692,1692,1692,1692,0
20230728,180900,15952645,1692,1692,1692,1692,0
20230728,180800,15952645,1692,1692,1692,1692,0
20230728,180700,15952645,1692,1692,1692,1692,0
20230728,180600,15952645,1692,1692,1692,1692,0
20230728,180500,15952645,1692,1692,1692,1692,0
20230728,180400,15952645,1692,1692,1692,1692,0
20230728,180300,15952645,1692,1692,1692,1692,0
20230728,180200,15952645,1692,1692,1692,1692,0
20230728,180100,15952645,1692,1692,1692,1692,0
20230728,180000,15952645,1692,1692,1692,1692,0
20230728,175900,15952645,1692,1692,1692,1692,0
20230728,175800,15952645,1692,1692,1692,1692,0
20230728,175700,15952645,1692,1692,1692,1692,0
20230728,175600,15952645,1692,1692,1692,1692,0
20230728,175500,15952645,1692,1692,1692,1692,0
20230728,175400,15952645,1692,1692,1692,1692,0
20230728,175300,15952645,1692,1692,1692,1692,0
20230728,175200,15952645,1692,1692,1692,1692,0
20230728,175100,15952645,1692,1692,1692,1692,0
20230728,175000,15952645,1692,1692,1692,1692,0
20230728,174900,15952645,1692,1692,1692,1692,0
20230728,174800,15952645,1692,1692,1692,1692,0
20230728,174700,15952645,1692,1692,1692,1692,0
20230728,174600,15952645,1692,1692,1692,1692,100
20230728,174500,15952645,1692,1692,1692,1692,0
20230728,174400,15952645,1692,1692,1692,1692,0
20230728,174300,15952645,1692,1692,1692,1692,0
20230728,174200,15952645,1692,1692,1692,1692,0
20230728,174100,15952645,1692,1692,1692,1692,0
20230728,174000,15952645,1692,1692,1692,1692,0
20230728,173900,15952645,1692,1692,1692,1692,0
20230728,173800,15952645,1692,1692,1692,1692,0
20230728,173700,15952645,1692,1692,1692,1692,0
20230728,173600,15952645,1692,1692,1692,1692,0
20230728,173500,15952645,1692,1692,1692,1692,0
20230728,173400,15952645,1692,1692,1692,1692,0
20230728,173300,15952645,1692,1692,1692,1692,0
20230728,173200,15952645,1692,1692,1692,1692,0
20230728,173100,15952645,1692,1692,1692,1692,0
20230728,173000,15952645,1692,1692,1692,1692,0
20230728,172900,15952645,1692,1692,1692,1692,0
20230728,172800,15952645,1692,1692,1692,1692,0
20230728,172700,15952645,1692,1692,1692,1692,0
20230728,172600,15952645,1692,1692,1692,1692,0
20230728,172500,15952645,1692,1692,1692,1692,0
20230728,172400,15952645,1692,1692,1692,1692,0
20230728,172300,15952645,1692,1692,1692,1692,0
20230728,172200,15952645,1692,1692,1692,1692,0
20230728,172100,15952645,1692,1692,1692,1692,0
20230728,172000,15952645,1692,1692,1692,1692,0
20230728,171900,15952645,1692,1692,1692,1692,0
20230728,171800,15952645,1692,1692,1692,1692,0
20230728,171700,15952645,1692,1692,1692,1692,0
20230728,171600,15952645,1692,1692,1692,1692,100
20230728,171500,15952645,1692,1692,1692,1692,0
20230728,171400,15952645,1692,1692,1692,1692,0
20230728,171300,15952645,1692,1692,1692,1692,0
20230728,171200,15952645,1692,1692,1692,1692,0
20230728,171100,15952645,1692,1692,1692,1692,0
20230728,171000,15952645,1692,1692,1692,1692,0
20230728,170900,15952645,1692,1692,1692,1692,0
20230728,170800,15952645,1692,1692,1692,1692,0
20230728,170700,15952645,1692,1692,1692,1692,0
20230728,170600,15952645,1692,1692,1692,1692,0
20230728,170500,15952645,1692,1692,1692,1692,0
20230728,170400,15952645,1692,1692,1692,1692,0
20230728,170300,15952645,1692,1692,1692,1692,0
20230728,170200,15952645,1692,1692,1692,1692,0
20230728,170100,15952645,1692,1692,1692,1692,0
20230728,170000,15952645,1692,1692,1692,1692,0
20230728,165900,15952645,1692,1692,1692,1692,0
20230728,165800,15952645,1692,1692,1692,1692,0
20230728,165700,15952645,1692,1692,1692,1692,0
20230728,165600,15952645,1692,1692,1692,1692,0
20230728,165500,15952645,1692,1692,1692,1692,0
20230728,165400,15952645,1692,1692,1692,1692,0
20230728,165300,15952645,1692,1692,1692,1692,0
20230728,165200,15952645,1692,1692,1692,1692,0
20230728,165100,15952645,1692,1692,1692,1692,0
20230728,165000,15952645,1692,1692,1692,1692,0
20230728,164900,15952645,1692,1692,1692,1692,0
20230728,164800,15952645,1692,1692,1692,1692,0
20230728,164700,15952645,1692,1692,1692,1692,0
20230728,164600,15952645,1692,1692,1692,1692,100
20230728,164500,15952645,1692,1692,1692,1692,0
20230728,164400,15952645,1692,1692,1692,1692,0
20230728,164300,15952645,1692,1692,1692,1692,0
20230728,164200,15952645,1692,1692,1692,1692,0
20230728,164100,15952645,1692,1692,1692,1692,0
20230728,164000,15952645,1692,1692,1692,1692,0
20230728,163900,15952645,1692,1692,1692,1692,0
20230728,163800,15952645,1692,1692,1692,1692,0
20230728,163700,15952645,1692,1692,1692,1692,0
20230728,163600,15952645,1692,1692,1692,1692,0
20230728,163500,15952645,1692,1692,1692,1692,0
20230728,163400,15952645,1692,1692,1692,1692,0
20230728,163300,15952645,1692,1692,1692,1692,0
20230728,163200,15952645,1692,1692,1692,1692,0
20230728,163100,15952645,1692,1692,1692,1692,0
20230728,163000,15952645,1692,1692,1692,1692,0
20230728,162900,15952645,1692,1692,1692,1692,0
20230728,162800,15952645,1692,1692,1692,1692,0
20230728,162700,15952645,1692,1692,1692,1692,0
20230728,162600,15952645,1692,1692,1692,1692,0
20230728,162500,15952645,1692,1692,1692,1692,0
20230728,162400,15952645,1692,1692,1692,1692,0
20230728,162300,15952645,1692,1692,1692,1692,0
20230728,162200,15952645,1692,1692,1692,1692,0
20230728,162100,15952645,1692,1692,1692,1692,0
20230728,162000,15952645,1692,1692,1692,1692,0
20230728,161900,15952645,1692,1692,1692,1692,0
20230728,161800,15952645,1692,1692,1692,1692,0
20230728,161700,15952645,1692,1692,1692,1692,0
20230728,161600,15952645,1692,1692,1692,1692,100
20230728,161500,15952645,1692,1692,1692,1692,0
20230728,161400,15952645,1692,1692,1692,1692,0
20230728,161300,15952645,1692,1692,1692,1692,0
20230728,161200,15952645,1692,1692,1692,1692,0
20230728,161100,15952645,1692,1692,1692,1692,0
20230728,161000,15952645,1692,1692,1692,1692,0
20230728,160900,15952645,1692,1692,1692,1692,0
20230728,160800,15952645,1692,1692,1692,1692,0
20230728,160700,15952645,1692,1692,1692,1692,0
20230728,160600,15952645,1692,1692,1692,1692,0
20230728,160500,15952645,1692,1692,1692,1692,0
20230728,160400,15952645,1692,1692,1692,1692,0
20230728,160300,15952645,1692,1692,1692,1692,0
20230728,160200,15952645,1692,1692,1692,1692,0
20230728,160100,15952645,1692,1692,1692,1692,0
20230728,160000,15952645,1692,1692,1692,1692,0
20230728,155900,15952645,1692,1692,1692,1692,0
20230728,155800,15952645,1692,1692,1692,1692,0
20230728,155700,15952645,1692,1692,1692,1692,0
20230728,155600,15952645,1692,1692,1692,1692,0
20230728,155500,15952645,1692,1692,1692,1692,0
20230728,155400,15952645,1692,1692,1692,1692,0
20230728,155300,15952645,1692,1692,1692,1692,0
20230728,155200,15952645,1692,1692,1692,1692,0
20230728,155100,15952645,1692,1692,1692,1692,0
20230728,155000,15952645,1692,1692,1692,1692,0
20230728,154900,15952645,1692,1692,1692,1692,0
20230728,154800,15952645,1692,1692,1692,1692,0
20230728,154700,15952645,1692,1692,1692,1692,0
20230728,154600,15952645,1692,1692,1692,1692,100
20230728,154500,15952645,1692,1692,1692,1692,0
20230728,154400,15952645,1692,1692,1692,1692,0
20230728,154300,15952645,1692,1692,1692,1692,0
20230728,154200,15952645,1692,1692,1692,1692,0
20230728,154100,15952645,1692,1692,1692,1692,0
20230728,154000,15952645,1692,1692,1692,1692,0
20230728,153900,15952645,1692,1692,1692,1692,0
20230728,153800,15952645,1692,1692,1692,1692,0
20230728,153700,15952645,1692,1692,1692,1692,0
20230728,153600,15952645,1692,1692,1692,1692,0
20230728,153500,15952645,1692,1692,1692,1692,0
20230728,153400,15952645,1692,1692,1692,1692,0
20230728,153300,15952645,1692,1692,1692,1692,0
20230728,153200,15952645,1692,1692,1692,1692,0
20230728,153100,15952645,1692,1692,1692,1692,0
20230728,153000,15952645,1692,1692,1692,1692,100
20230728,152900,15783445,1749,1749,1749,1749,0
20230728,152800,15783445,1749,1749,1749,1749,0
20230728,152700,15783445,1749,1749,1749,1749,0
20230728,152600,15783445,1749,1749,1749,1749,0
20230728,152500,15783445,1749,1749,1749,1749,0
20230728,152400,15783445,1749,1749,1749,1749,0
20230728,152300,15783445,1749,1749,1749,1749,0
20230728,152200,15783445,1749,1749,1749,1749,0
20230728,152100,15783445,1749,1749,1749,1749,0
20230728,152000,15783445,1749,1749,1749,1749,0
20230728,151900,15783445,1749,1749,1749,1749,0
20230728,151800,15783445,1749,1749,1749,1749,0
20230728,151700,15783445,1749,1749,1749,1749,0
20230728,151600,15783445,1749,1749,1749,1749,0
20230728,151500,15783445,1749,1749,1749,1749,0
20230728,151400,15783445,1749,1749,1749,1749,0
20230728,151300,15783445,1749,1749,1749,1749,0
20230728,151200,15783445,1749,1749,1749,1749,0
20230728,151100,15783445,1749,1749,1749,1749,0
20230728,151000,15783445,1749,1749,1749,1749,0
20230728,150900,15783445,1749,1749,1749,1749,0
20230728,150800,15783445,1749,1749,1749,1749,0
20230728,150700,15783445,1749,1749,1749,1749,0
20230728,150600,15783445,1749,1749,1749,1749,0
20230728,150500,15783445,1749,1749,1749,1749,0
20230728,150400,15783445,1749,1749,1749,1749,0
20230728,150300,15783445,1749,1749,1749,1749,0
20230728,150200,15783445,1749,1749,1749,1749,0
20230728,150100,15783445,1749,1749,1749,1749,0
20230728,150000,15783445,1749,1749,1749,1749,0
20230728,145900,15783445,1749,1749,1749,1749,0
20230728,145800,15783445,1749,1749,1749,1749,0
20230728,145700,15783445,1749,1749,1749,1749,0
20230728,145600,15783445,1749,1749,1749,1749,0
20230728,145500,15783445,1749,1749,1749,1749,0
20230728,145400,15783445,1749,1749,1749,1749,0
20230728,145300,15783445,1749,1749,1749,1749,0
20230728,145200,15783445,1749,1749,1749,1749,0
20230728,145100,15783445,1749,1749,1749,1749,0
20230728,145000,15783445,1749,1749,1749,1749,0
20230728,144900,15783445,1749,1749,1749,1749,0
20230728,144800,15783445,1749,1749,1749,1749,0
20230728,144700,15783445,1749,1749,1749,1749,0
20230728,144600,15783445,1749,1749,1749,1749,1
20230728,144500,15781696,1700,1700,1700,1700,0
20230728,144400,15781696,1700,1700,1700,1700,0
20230728,144300,15781696,1700,1700,1700,1700,0
20230728,144200,15781696,1700,1700,1700,1700,0
20230728,144100,15781696,1700,1700,1700,1700,0
20230728,144000,15781696,1700,1700,1700,1700,0
20230728,143900,15781696,1700,1700,1700,1700,0
20230728,143800,15781696,1700,1700,1700,1700,0
20230728,143700,15781696,1700,1700,1700,1700,0
20230728,143600,15781696,1700,1700,1700,1700,0
20230728,143500,15781696,1700,1700,1700,1700,0
20230728,143400,15781696,1700,1700,1700,1700,0
20230728,143300,15781696,1700,1700,1700,1700,0
20230728,143200,15781696,1700,1700,1700,1700,0
20230728,143100,15781696,1700,1700,1700,1700,0
20230728,143000,15781696,1700,1700,1700,1700,0
20230728,142900,15781696,1700,1700,1700,1700,0
20230728,142800,15781696,1700,1700,1700,1700,0
20230728,142700,15781696,1700,1700,1700,1700,0
20230728,142600,15781696,1700,1700,1700,1700,0
20230728,142500,15781696,1700,1700,1700,1700,0
20230728,142400,15781696,1700,1700,1700,1700,0
20230728,142300,15781696,1700,1700,1700,1700,0
20230728,142200,15781696,1700,1700,1700,1700,0
20230728,142100,15781696,1700,1700,1700,1700,0
20230728,142000,15781696,1700,1700,1700,1700,0
20230728,141900,15781696,1700,1700,1700,1700,0
20230728,141800,15781696,1700,1700,1700,1700,0
20230728,141700,15781696,1700,1700,1700,1700,0
20230728,141600,15781696,1700,1700,1700,1700,0
20230728,141500,15781696,1700,1700,1700,1700,0
20230728,141400,15781696,1700,1700,1700,1700,0
20230728,141300,15781696,1700,1700,1700,1700,0
20230728,141200,15781696,1700,1700,1700,1700,0
20230728,141100,15781696,1700,1700,1700,1700,0
20230728,141000,15781696,1700,1700,1700,1700,0
20230728,140900,15781696,1700,1700,1700,1700,0
20230728,140800,15781696,1700,1700,1700,1700,0
20230728,140700,15781696,1700,1700,1700,1700,0
20230728,140600,15781696,1700,1700,1700,1700,0
20230728,140500,15781696,1700,1700,1700,1700,0
20230728,140400,15781696,1700,1700,1700,1700,0
20230728,140300,15781696,1700,1700,1700,1700,0
20230728,140200,15781696,1700,1700,1700,1700,0
20230728,140100,15781696,1700,1700,1700,1700,0
20230728,140000,15781696,1700,1700,1700,1700,0
20230728,135900,15781696,1700,1700,1700,1700,0
20230728,135800,15781696,1700,1700,1700,1700,0
20230728,135700,15781696,1700,1700,1700,1700,0
20230728,135600,15781696,1700,1700,1700,1700,0
20230728,135500,15781696,1700,1700,1700,1700,100
20230728,135400,15611696,1700,1700,1700,1700,200
20230728,135300,15271696,1749,1749,1749,1749,0
20230728,135200,15271696,1749,1749,1749,1749,0
20230728,135100,15271696,1749,1749,1749,1749,0
20230728,135000,15271696,1749,1749,1749,1749,0
20230728,134900,15271696,1749,1749,1749,1749,0
20230728,134800,15271696,1749,1749,1749,1749,0
20230728,134700,15271696,1749,1749,1749,1749,0
20230728,134600,15271696,1749,1749,1749,1749,0
20230728,134500,15271696,1749,1749,1749,1749,0
20230728,134400,15271696,1749,1749,1749,1749,0
20230728,134300,15271696,1749,1749,1749,1749,0
20230728,134200,15271696,1749,1749,1749,1749,0
20230728,134100,15271696,1749,1749,1749,1749,0
20230728,134000,15271696,1749,1749,1749,1749,0
20230728,133900,15271696,1749,1749,1749,1749,0
20230728,133800,15271696,1749,1749,1749,1749,0
20230728,133700,15271696,1749,1749,1749,1749,0
20230728,133600,15271696,1749,1749,1749,1749,0
20230728,133500,15271696,1749,1749,1749,1749,0
20230728,133400,15271696,1749,1749,1749,1749,0
20230728,133300,15271696,1749,1749,1749,1749,0
20230728,133200,15271696,1749,1749,1749,1749,0
20230728,133100,15271696,1749,1749,1749,1749,0
20230728,133000,15271696,1749,1749,1749,1749,1
20230728,132900,15269947,1692,1692,1692,1692,0
20230728,132800,15269947,1692,1692,1692,1692,0
20230728,132700,15269947,1692,1692,1692,1692,0
20230728,132600,15269947,1692,1692,1692,1692,0
20230728,132500,15269947,1692,1692,1692,1692,200
20230728,132400,14931547,1692,1695,1695,1692,500
20230728,132300,14085047,1700,1700,1700,1700,0
20230728,132200,14085047,1700,1700,1700,1700,100
20230728,132100,13915047,1700,1708,1708,1700,843
20230728,132000,12479817,1790,1790,1790,1790,0
20230728,131900,12479817,1790,1790,1790,1790,0
20230728,131800,12479817,1790,1790,1790,1790,0
20230728,131700,12479817,1790,1790,1790,1790,0
20230728,131600,12479817,1790,1790,1790,1790,0
20230728,131500,12479817,1790,1790,1790,1790,0
20230728,131400,12479817,1790,1790,1790,1790,5
20230728,131300,12470867,1790,1790,1790,1790,0
20230728,131200,12470867,1790,1790,1790,1790,45
20230728,131100,12390317,1790,1790,1790,1790,0
20230728,131000,12390317,1790,1790,1790,1790,0
20230728,130900,12390317,1790,1790,1790,1790,0
20230728,130800,12390317,1790,1790,1790,1790,0
20230728,130700,12390317,1790,1790,1790,1790,0
20230728,130600,12390317,1790,1790,1790,1790,0
20230728,130500,12390317,1790,1790,1790,1790,0
20230728,130400,12390317,1790,1790,1790,1790,0
20230728,130300,12390317,1790,1790,1790,1790,0
20230728,130200,12390317,1790,1790,1790,1790,0
20230728,130100,12390317,1790,1790,1790,1790,2
20230728,130000,12386737,1790,1790,1790,1790,0
20230728,125900,12386737,1790,1790,1790,1790,0
20230728,125800,12386737,1790,1790,1790,1790,0
20230728,125700,12386737,1790,1790,1790,1790,0
20230728,125600,12386737,1790,1790,1790,1790,2
20230728,125500,12383157,1790,1790,1790,1790,0
20230728,125400,12383157,1790,1790,1790,1790,0
20230728,125300,12383157,1790,1790,1790,1790,0
20230728,125200,12383157,1790,1790,1790,1790,0
20230728,125100,12383157,1790,1790,1790,1790,0
20230728,125000,12383157,1790,1790,1790,1790,0
20230728,124900,12383157,1790,1790,1790,1790,0
20230728,124800,12383157,1790,1790,1790,1790,0
20230728,124700,12383157,1790,1790,1790,1790,0
20230728,124600,12383157,1790,1790,1790,1790,0
20230728,124500,12383157,1790,1790,1790,1790,0
20230728,124400,12383157,1790,1790,1790,1790,0
20230728,124300,12383157,1790,1790,1790,1790,0
20230728,124200,12383157,1790,1790,1790,1790,0
20230728,124100,12383157,1790,1790,1790,1790,0
20230728,124000,12383157,1790,1790,1790,1790,5
20230728,123900,12374207,1790,1790,1790,1790,0
20230728,123800,12374207,1790,1790,1790,1790,0
20230728,123700,12374207,1790,1790,1790,1790,0
20230728,123600,12374207,1790,1790,1790,1790,0
20230728,123500,12374207,1790,1790,1790,1790,0
20230728,123400,12374207,1790,1790,1790,1790,0
20230728,123300,12374207,1790,1790,1790,1790,0
20230728,123200,12374207,1790,1790,1790,1790,0
20230728,123100,12374207,1790,1790,1790,1790,0
20230728,123000,12374207,1790,1790,1790,1790,0
20230728,122900,12374207,1790,1790,1790,1790,0
20230728,122800,12374207,1790,1790,1790,1790,0
20230728,122700,12374207,1790,1790,1790,1790,0
20230728,122600,12374207,1790,1790,1790,1790,0
20230728,122500,12374207,1790,1790,1790,1790,0
20230728,122400,12374207,1790,1790,1790,1790,0
20230728,122300,12374207,1790,1790,1790,1790,0
20230728,122200,12374207,1790,1790,1790,1790,0
20230728,122100,12374207,1790,1790,1790,1790,0
20230728,122000,12374207,1790,1790,1790,1790,0
20230728,121900,12374207,1790,1790,1790,1790,0
20230728,121800,12374207,1790,1790,1790,1790,0
20230728,121700,12374207,1790,1790,1790,1790,0
20230728,121600,12374207,1790,1790,1790,1790,0
20230728,121500,12374207,1790,1790,1790,1790,0
20230728,121400,12374207,1790,1790,1790,1790,0
20230728,121300,12374207,1790,1790,1790,1790,0
20230728,121200,12374207,1790,1790,1790,1790,0
20230728,121100,12374207,1790,1790,1790,1790,0
20230728,121000,12374207,1790,1790,1790,1790,0
20230728,120900,12374207,1790,1790,1790,1790,0
20230728,120800,12374207,1790,1790,1790,1790,0
20230728,120700,12374207,1790,1790,1790,1790,0
20230728,120600,12374207,1790,1790,1790,1790,0
20230728,120500,12374207,1790,1790,1790,1790,1
20230728,120400,12372417,1895,1895,1895,1895,0
20230728,120300,12372417,1895,1895,1895,1895,0
20230728,120200,12372417,1895,1895,1895,1895,0
20230728,120100,12372417,1895,1895,1895,1895,0
20230728,120000,12372417,1895,1895,1895,1895,0
20230728,115900,12372417,1895,1895,1895,1895,0
20230728,115800,12372417,1895,1895,1895,1895,0
20230728,115700,12372417,1895,1895,1895,1895,0
20230728,115600,12372417,1895,1895,1895,1895,0
20230728,115500,12372417,1895,1895,1895,1895,0
20230728,115400,12372417,1895,1895,1895,1895,0
20230728,115300,12372417,1895,1895,1895,1895,0
20230728,115200,12372417,1895,1895,1895,1895,0
20230728,115100,12372417,1895,1895,1895,1895,0
20230728,115000,12372417,1895,1895,1895,1895,0
20230728,114900,12372417,1895,1895,1895,1895,0
20230728,114800,12372417,1895,1895,1895,1895,0
20230728,114700,12372417,1895,1895,1895,1895,0
20230728,114600,12372417,1895,1895,1895,1895,0
20230728,114500,12372417,1895,1895,1895,1895,0
20230728,114400,12372417,1895,1895,1895,1895,0
20230728,114300,12372417,1895,1895,1895,1895,0
20230728,114200,12372417,1895,1895,1895,1895,0
20230728,114100,12372417,1895,1895,1895,1895,0
20230728,114000,12372417,1895,1895,1895,1895,0
20230728,113900,12372417,1895,1895,1895,1895,0
20230728,113800,12372417,1895,1895,1895,1895,0
20230728,113700,12372417,1895,1895,1895,1895,0
20230728,113600,12372417,1895,1895,1895,1895,0
20230728,113500,12372417,1895,1895,1895,1895,0
20230728,113400,12372417,1895,1895,1895,1895,0
20230728,113300,12372417,1895,1895,1895,1895,0
20230728,113200,12372417,1895,1895,1895,1895,0
20230728,113100,12372417,1895,1895,1895,1895,0
20230728,113000,12372417,1895,1895,1895,1895,0
20230728,112900,12372417,1895,1895,1895,1895,0
20230728,112800,12372417,1895,1895,1895,1895,0
20230728,112700,12372417,1895,1895,1895,1895,0
20230728,112600,12372417,1895,1895,1895,1895,2
20230728,112500,12368627,1707,1707,1707,1707,0
20230728,112400,12368627,1707,1707,1707,1707,0
20230728,112300,12368627,1707,1707,1707,1707,0
20230728,112200,12368627,1707,1707,1707,1707,0
20230728,112100,12368627,1707,1707,1707,1707,0
20230728,112000,12368627,1707,1707,1707,1707,0
20230728,111900,12368627,1707,1707,1707,1707,0
20230728,111800,12368627,1707,1707,1707,1707,0
20230728,111700,12368627,1707,1707,1707,1707,10
20230728,111600,12351557,1800,1800,1800,1800,0
20230728,111500,12351557,1800,1800,1800,1800,0
20230728,111400,12351557,1800,1800,1800,1800,0
20230728,111300,12351557,1800,1800,1800,1800,0
20230728,111200,12351557,1800,1800,1800,1800,0
20230728,111100,12351557,1800,1800,1800,1800,0
20230728,111000,12351557,1800,1800,1800,1800,0
20230728,110900,12351557,1800,1800,1800,1800,0
20230728,110800,12351557,1800,1800,1800,1800,0
20230728,110700,12351557,1800,1800,1800,1800,0
20230728,110600,12351557,1800,1800,1800,1800,0
20230728,110500,12351557,1800,1800,1800,1800,0
20230728,110400,12351557,1800,1800,1800,1800,0
20230728,110300,12351557,1800,1800,1800,1800,0
20230728,110200,12351557,1800,1800,1800,1800,0
20230728,110100,12351557,1800,1800,1800,1800,0
20230728,110000,12351557,1800,1800,1800,1800,0
20230728,105900,12351557,1800,1800,1800,1800,100
20230728,105800,12171557,1800,1800,1800,1800,0
20230728,105700,12171557,1800,1800,1800,1800,0
20230728,105600,12171557,1800,1800,1800,1800,0
20230728,105500,12171557,1800,1800,1800,1800,0
20230728,105400,12171557,1800,1800,1800,1800,200
20230728,105300,11811557,1721,1721,1721,1721,0
20230728,105200,11811557,1721,1721,1721,1721,0
20230728,105100,11811557,1721,1721,1721,1721,0
20230728,105000,11811557,1721,1721,1721,1721,0
20230728,104900,11811557,1721,1721,1721,1721,0
20230728,104800,11811557,1721,1721,1721,1721,0
20230728,104700,11811557,1721,1721,1721,1721,228
20230728,104600,11419169,1722,1722,1722,1722,200
20230728,104500,11074769,1696,1696,1696,1696,0
20230728,104400,11074769,1696,1696,1696,1696,0
20230728,104300,11074769,1696,1696,1696,1696,0
20230728,104200,11074769,1696,1696,1696,1696,0
20230728,104100,11074769,1696,1696,1696,1696,0
20230728,104000,11074769,1696,1696,1696,1696,500
20230728,103900,10226769,1695,1696,1696,1695,500
20230728,103800,9378966,2120,2120,2120,2120,0
20230728,103700,9378966,2120,2120,2120,2120,0
20230728,103600,9378966,2120,2120,2120,2120,0
20230728,103500,9378966,2120,2120,2120,2120,271
20230728,103400,8804446,2120,2120,2120,2120,0
20230728,103300,8804446,2120,2120,2120,2120,100
20230728,103200,8592446,2250,2250,2250,2250,1
20230728,103100,8590196,2120,2120,2120,2120,0
20230728,103000,8590196,2120,2120,2120,2120,200
20230728,102900,8166196,2120,2120,2120,2120,0
20230728,102800,8166196,2120,2120,2120,2120,0
20230728,102700,8166196,2120,2120,2120,2120,101
20230728,102600,7952076,2120,2120,2120,2120,0
20230728,102500,7952076,2120,2120,2120,2120,0
20230728,102400,7952076,2120,2120,2120,2120,200
20230728,102300,7528076,2120,2120,2120,2120,0
20230728,102200,7528076,2120,2120,2120,2120,0
20230728,102100,7528076,2120,2120,2120,2120,528
20230728,102000,6408716,2120,2120,2120,2120,0
20230728,101900,6408716,2120,2120,2120,2120,0
20230728,101800,6408716,2120,2120,2120,2120,100
20230728,101700,6196716,2245,2245,2245,2245,0
20230728,101600,6196716,2245,2245,2245,2245,0
20230728,101500,6196716,2245,2245,2245,2245,0
20230728,101400,6196716,2245,2245,2245,2245,0
20230728,101300,6196716,2245,2245,2245,2245,0
20230728,101200,6196716,2245,2245,2245,2245,149
20230728,101100,5862211,2245,1987,2245,1987,2615
20230728,101000,114345,2245,2245,2245,2245,0
20230728,100900,114345,2245,2245,2245,2245,0
20230728,100800,114345,2245,2245,2245,2245,0
20230728,100700,114345,2245,2245,2245,2245,0
20230728,100600,114345,2245,2245,2245,2245,0
20230728,100500,114345,2245,2245,2245,2245,0
20230728,100400,114345,2245,2245,2245,2245,0
20230728,100300,114345,2245,2245,2245,2245,0
20230728,100200,114345,2245,2245,2245,2245,0
20230728,100100,114345,2245,2245,2245,2245,0
20230728,100000,114345,2245,2245,2245,2245,0
20230728,095900,114345,2245,2245,2245,2245,0
20230728,095800,114345,2245,2245,2245,2245,0
20230728,095700,114345,2245,2245,2245,2245,0
20230728,095600,114345,2245,2245,2245,2245,0
20230728,095500,114345,2245,2245,2245,2245,0
20230728,095400,114345,2245,2245,2245,2245,0
20230728,095300,114345,2245,2245,2245,2245,0
20230728,095200,114345,2245,2245,2245,2245,0
20230728,095100,114345,2245,2245,2245,2245,0
20230728,095000,114345,2245,2245,2245,2245,0
20230728,094900,114345,2245,2245,2245,2245,0
20230728,094800,114345,2245,2245,2245,2245,0
20230728,094700,114345,2245,2245,2245,2245,0
20230728,094600,114345,2245,2245,2245,2245,0
20230728,094500,114345,2245,2245,2245,2245,0
20230728,094400,114345,2245,2245,2245,2245,0
20230728,094300,114345,2245,2245,2245,2245,0
20230728,094200,114345,2245,2245,2245,2245,0
20230728,094100,114345,2245,2245,2245,2245,0
20230728,094000,114345,2245,2245,2245,2245,0
20230728,093900,114345,2245,2245,2245,2245,0
20230728,093800,114345,2245,2245,2245,2245,0
20230728,093700,114345,2245,2245,2245,2245,0
20230728,093600,114345,2245,2245,2245,2245,0
20230728,093500,114345,2245,2245,2245,2245,0
20230728,093400,114345,2245,2245,2245,2245,0
20230728,093300,114345,2245,2245,2245,2245,0
20230728,093200,114345,2245,2245,2245,2245,0
20230728,093100,114345,2245,2245,2245,2245,0
20230728,093000,114345,2245,2245,2245,2245,0
20230728,092900,114345,2245,2245,2245,2245,0
20230728,092800,114345,2245,2245,2245,2245,0
20230728,092700,114345,2245,2245,2245,2245,0
20230728,092600,114345,2245,2245,2245,2245,0
20230728,092500,114345,2245,2245,2245,2245,0
20230728,092400,114345,2245,2245,2245,2245,0
20230728,092300,114345,2245,2245,2245,2245,0
20230728,092200,114345,2245,2245,2245,2245,0
20230728,092100,114345,2245,2245,2245,2245,0
20230728,092000,114345,2245,2245,2245,2245,0
20230728,091900,114345,2245,2245,2245,2245,0
20230728,091800,114345,2245,2245,2245,2245,0
20230728,091700,114345,2245,2245,2245,2245,0
20230728,091600,114345,2245,2245,2245,2245,0
20230728,091500,114345,2245,2245,2245,2245,0
20230728,091400,114345,2245,2245,2245,2245,0
20230728,091300,114345,2245,2245,2245,2245,0
20230728,091200,114345,2245,2245,2245,2245,0
20230728,091100,114345,2245,2245,2245,2245,0
20230728,091000,114345,2245,2245,2245,2245,0
20230728,090900,114345,2245,2245,2245,2245,0
20230728,090800,114345,2245,2245,2245,2245,0
20230728,090700,114345,2245,2245,2245,2245,0
20230728,090600,114345,2245,2245,2245,2245,0
20230728,090500,114345,2245,2245,2245,2245,0
20230728,090400,114345,2245,2245,2245,2245,0
20230728,090300,114345,2245,2245,2245,2245,0
20230728,090200,114345,2245,2245,2245,2245,0
20230728,090100,114345,2245,2245,2245,2245,0
20230728,090000,114345,2245,1900,2245,1900,60