KissMeData/377630/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204800,123687675,3600,3600,3600,3600,125
20230728,204700,123687675,3600,3600,3600,3600,0
20230728,204600,123687675,3600,3600,3600,3600,0
20230728,204500,123687675,3600,3600,3600,3600,0
20230728,204400,123687675,3600,3600,3600,3600,0
20230728,204300,123687675,3600,3600,3600,3600,0
20230728,204200,123687675,3600,3600,3600,3600,0
20230728,204100,123687675,3600,3600,3600,3600,0
20230728,204000,123687675,3600,3600,3600,3600,0
20230728,203900,123687675,3600,3600,3600,3600,0
20230728,203800,123687675,3600,3600,3600,3600,0
20230728,203700,123687675,3600,3600,3600,3600,0
20230728,203600,123687675,3600,3600,3600,3600,0
20230728,203500,123687675,3600,3600,3600,3600,0
20230728,203400,123687675,3600,3600,3600,3600,0
20230728,203300,123687675,3600,3600,3600,3600,0
20230728,203200,123687675,3600,3600,3600,3600,0
20230728,203100,123687675,3600,3600,3600,3600,0
20230728,203000,123687675,3600,3600,3600,3600,0
20230728,202900,123687675,3600,3600,3600,3600,0
20230728,202800,123687675,3600,3600,3600,3600,0
20230728,202700,123687675,3600,3600,3600,3600,0
20230728,202600,123687675,3600,3600,3600,3600,0
20230728,202500,123687675,3600,3600,3600,3600,0
20230728,202400,123687675,3600,3600,3600,3600,0
20230728,202300,123687675,3600,3600,3600,3600,0
20230728,202200,123687675,3600,3600,3600,3600,0
20230728,202100,123687675,3600,3600,3600,3600,0
20230728,202000,123687675,3600,3600,3600,3600,0
20230728,201900,123687675,3600,3600,3600,3600,0
20230728,201800,123687675,3600,3600,3600,3600,125
20230728,201700,123687675,3600,3600,3600,3600,0
20230728,201600,123687675,3600,3600,3600,3600,0
20230728,201500,123687675,3600,3600,3600,3600,0
20230728,201400,123687675,3600,3600,3600,3600,0
20230728,201300,123687675,3600,3600,3600,3600,0
20230728,201200,123687675,3600,3600,3600,3600,0
20230728,201100,123687675,3600,3600,3600,3600,0
20230728,201000,123687675,3600,3600,3600,3600,0
20230728,200900,123687675,3600,3600,3600,3600,0
20230728,200800,123687675,3600,3600,3600,3600,0
20230728,200700,123687675,3600,3600,3600,3600,0
20230728,200600,123687675,3600,3600,3600,3600,0
20230728,200500,123687675,3600,3600,3600,3600,0
20230728,200400,123687675,3600,3600,3600,3600,0
20230728,200300,123687675,3600,3600,3600,3600,0
20230728,200200,123687675,3600,3600,3600,3600,0
20230728,200100,123687675,3600,3600,3600,3600,0
20230728,200000,123687675,3600,3600,3600,3600,0
20230728,195900,123687675,3600,3600,3600,3600,0
20230728,195800,123687675,3600,3600,3600,3600,0
20230728,195700,123687675,3600,3600,3600,3600,0
20230728,195600,123687675,3600,3600,3600,3600,0
20230728,195500,123687675,3600,3600,3600,3600,0
20230728,195400,123687675,3600,3600,3600,3600,0
20230728,195300,123687675,3600,3600,3600,3600,0
20230728,195200,123687675,3600,3600,3600,3600,0
20230728,195100,123687675,3600,3600,3600,3600,0
20230728,195000,123687675,3600,3600,3600,3600,0
20230728,194900,123687675,3600,3600,3600,3600,0
20230728,194800,123687675,3600,3600,3600,3600,125
20230728,194700,123687675,3600,3600,3600,3600,0
20230728,194600,123687675,3600,3600,3600,3600,0
20230728,194500,123687675,3600,3600,3600,3600,0
20230728,194400,123687675,3600,3600,3600,3600,0
20230728,194300,123687675,3600,3600,3600,3600,0
20230728,194200,123687675,3600,3600,3600,3600,0
20230728,194100,123687675,3600,3600,3600,3600,0
20230728,194000,123687675,3600,3600,3600,3600,0
20230728,193900,123687675,3600,3600,3600,3600,0
20230728,193800,123687675,3600,3600,3600,3600,0
20230728,193700,123687675,3600,3600,3600,3600,0
20230728,193600,123687675,3600,3600,3600,3600,0
20230728,193500,123687675,3600,3600,3600,3600,0
20230728,193400,123687675,3600,3600,3600,3600,0
20230728,193300,123687675,3600,3600,3600,3600,0
20230728,193200,123687675,3600,3600,3600,3600,0
20230728,193100,123687675,3600,3600,3600,3600,0
20230728,193000,123687675,3600,3600,3600,3600,0
20230728,192900,123687675,3600,3600,3600,3600,0
20230728,192800,123687675,3600,3600,3600,3600,0
20230728,192700,123687675,3600,3600,3600,3600,0
20230728,192600,123687675,3600,3600,3600,3600,0
20230728,192500,123687675,3600,3600,3600,3600,0
20230728,192400,123687675,3600,3600,3600,3600,0
20230728,192300,123687675,3600,3600,3600,3600,0
20230728,192200,123687675,3600,3600,3600,3600,0
20230728,192100,123687675,3600,3600,3600,3600,0
20230728,192000,123687675,3600,3600,3600,3600,0
20230728,191900,123687675,3600,3600,3600,3600,0
20230728,191800,123687675,3600,3600,3600,3600,125
20230728,191700,123687675,3600,3600,3600,3600,0
20230728,191600,123687675,3600,3600,3600,3600,0
20230728,191500,123687675,3600,3600,3600,3600,0
20230728,191400,123687675,3600,3600,3600,3600,0
20230728,191300,123687675,3600,3600,3600,3600,0
20230728,191200,123687675,3600,3600,3600,3600,0
20230728,191100,123687675,3600,3600,3600,3600,0
20230728,191000,123687675,3600,3600,3600,3600,0
20230728,190900,123687675,3600,3600,3600,3600,0
20230728,190800,123687675,3600,3600,3600,3600,0
20230728,190700,123687675,3600,3600,3600,3600,0
20230728,190600,123687675,3600,3600,3600,3600,0
20230728,190500,123687675,3600,3600,3600,3600,0
20230728,190400,123687675,3600,3600,3600,3600,0
20230728,190300,123687675,3600,3600,3600,3600,0
20230728,190200,123687675,3600,3600,3600,3600,0
20230728,190100,123687675,3600,3600,3600,3600,0
20230728,190000,123687675,3600,3600,3600,3600,0
20230728,185900,123687675,3600,3600,3600,3600,0
20230728,185800,123687675,3600,3600,3600,3600,0
20230728,185700,123687675,3600,3600,3600,3600,0
20230728,185600,123687675,3600,3600,3600,3600,0
20230728,185500,123687675,3600,3600,3600,3600,0
20230728,185400,123687675,3600,3600,3600,3600,0
20230728,185300,123687675,3600,3600,3600,3600,0
20230728,185200,123687675,3600,3600,3600,3600,0
20230728,185100,123687675,3600,3600,3600,3600,0
20230728,185000,123687675,3600,3600,3600,3600,0
20230728,184900,123687675,3600,3600,3600,3600,0
20230728,184800,123687675,3600,3600,3600,3600,125
20230728,184700,123687675,3600,3600,3600,3600,0
20230728,184600,123687675,3600,3600,3600,3600,0
20230728,184500,123687675,3600,3600,3600,3600,0
20230728,184400,123687675,3600,3600,3600,3600,0
20230728,184300,123687675,3600,3600,3600,3600,0
20230728,184200,123687675,3600,3600,3600,3600,0
20230728,184100,123687675,3600,3600,3600,3600,0
20230728,184000,123687675,3600,3600,3600,3600,0
20230728,183900,123687675,3600,3600,3600,3600,0
20230728,183800,123687675,3600,3600,3600,3600,0
20230728,183700,123687675,3600,3600,3600,3600,0
20230728,183600,123687675,3600,3600,3600,3600,0
20230728,183500,123687675,3600,3600,3600,3600,0
20230728,183400,123687675,3600,3600,3600,3600,0
20230728,183300,123687675,3600,3600,3600,3600,0
20230728,183200,123687675,3600,3600,3600,3600,0
20230728,183100,123687675,3600,3600,3600,3600,0
20230728,183000,123687675,3600,3600,3600,3600,0
20230728,182900,123687675,3600,3600,3600,3600,0
20230728,182800,123687675,3600,3600,3600,3600,0
20230728,182700,123687675,3600,3600,3600,3600,0
20230728,182600,123687675,3600,3600,3600,3600,0
20230728,182500,123687675,3600,3600,3600,3600,0
20230728,182400,123687675,3600,3600,3600,3600,0
20230728,182300,123687675,3600,3600,3600,3600,0
20230728,182200,123687675,3600,3600,3600,3600,0
20230728,182100,123687675,3600,3600,3600,3600,0
20230728,182000,123687675,3600,3600,3600,3600,0
20230728,181900,123687675,3600,3600,3600,3600,0
20230728,181800,123687675,3600,3600,3600,3600,125
20230728,181700,123687675,3600,3600,3600,3600,0
20230728,181600,123687675,3600,3600,3600,3600,0
20230728,181500,123687675,3600,3600,3600,3600,0
20230728,181400,123687675,3600,3600,3600,3600,0
20230728,181300,123687675,3600,3600,3600,3600,0
20230728,181200,123687675,3600,3600,3600,3600,0
20230728,181100,123687675,3600,3600,3600,3600,0
20230728,181000,123687675,3600,3600,3600,3600,0
20230728,180900,123687675,3600,3600,3600,3600,0
20230728,180800,123687675,3600,3600,3600,3600,0
20230728,180700,123687675,3600,3600,3600,3600,0
20230728,180600,123687675,3600,3600,3600,3600,0
20230728,180500,123687675,3600,3600,3600,3600,0
20230728,180400,123687675,3600,3600,3600,3600,0
20230728,180300,123687675,3600,3600,3600,3600,0
20230728,180200,123687675,3600,3600,3600,3600,0
20230728,180100,123687675,3600,3600,3600,3600,0
20230728,180000,123687675,3600,3600,3600,3600,0
20230728,175900,123687675,3600,3600,3600,3600,0
20230728,175800,123687675,3600,3600,3600,3600,0
20230728,175700,123687675,3600,3600,3600,3600,0
20230728,175600,123687675,3600,3600,3600,3600,0
20230728,175500,123687675,3600,3600,3600,3600,0
20230728,175400,123687675,3600,3600,3600,3600,0
20230728,175300,123687675,3600,3600,3600,3600,0
20230728,175200,123687675,3600,3600,3600,3600,0
20230728,175100,123687675,3600,3600,3600,3600,0
20230728,175000,123687675,3600,3600,3600,3600,0
20230728,174900,123687675,3600,3600,3600,3600,0
20230728,174800,123687675,3600,3600,3600,3600,125
20230728,174700,123687675,3600,3600,3600,3600,0
20230728,174600,123687675,3600,3600,3600,3600,0
20230728,174500,123687675,3600,3600,3600,3600,0
20230728,174400,123687675,3600,3600,3600,3600,0
20230728,174300,123687675,3600,3600,3600,3600,0
20230728,174200,123687675,3600,3600,3600,3600,0
20230728,174100,123687675,3600,3600,3600,3600,0
20230728,174000,123687675,3600,3600,3600,3600,0
20230728,173900,123687675,3600,3600,3600,3600,0
20230728,173800,123687675,3600,3600,3600,3600,0
20230728,173700,123687675,3600,3600,3600,3600,0
20230728,173600,123687675,3600,3600,3600,3600,0
20230728,173500,123687675,3600,3600,3600,3600,0
20230728,173400,123687675,3600,3600,3600,3600,0
20230728,173300,123687675,3600,3600,3600,3600,0
20230728,173200,123687675,3600,3600,3600,3600,0
20230728,173100,123687675,3600,3600,3600,3600,0
20230728,173000,123687675,3600,3600,3600,3600,0
20230728,172900,123687675,3600,3600,3600,3600,0
20230728,172800,123687675,3600,3600,3600,3600,0
20230728,172700,123687675,3600,3600,3600,3600,0
20230728,172600,123687675,3600,3600,3600,3600,0
20230728,172500,123687675,3600,3600,3600,3600,0
20230728,172400,123687675,3600,3600,3600,3600,0
20230728,172300,123687675,3600,3600,3600,3600,0
20230728,172200,123687675,3600,3600,3600,3600,0
20230728,172100,123687675,3600,3600,3600,3600,0
20230728,172000,123687675,3600,3600,3600,3600,0
20230728,171900,123687675,3600,3600,3600,3600,0
20230728,171800,123687675,3600,3600,3600,3600,125
20230728,171700,123687675,3600,3600,3600,3600,0
20230728,171600,123687675,3600,3600,3600,3600,0
20230728,171500,123687675,3600,3600,3600,3600,0
20230728,171400,123687675,3600,3600,3600,3600,0
20230728,171300,123687675,3600,3600,3600,3600,0
20230728,171200,123687675,3600,3600,3600,3600,0
20230728,171100,123687675,3600,3600,3600,3600,0
20230728,171000,123687675,3600,3600,3600,3600,0
20230728,170900,123687675,3600,3600,3600,3600,0
20230728,170800,123687675,3600,3600,3600,3600,0
20230728,170700,123687675,3600,3600,3600,3600,0
20230728,170600,123687675,3600,3600,3600,3600,0
20230728,170500,123687675,3600,3600,3600,3600,0
20230728,170400,123687675,3600,3600,3600,3600,0
20230728,170300,123687675,3600,3600,3600,3600,0
20230728,170200,123687675,3600,3600,3600,3600,0
20230728,170100,123687675,3600,3600,3600,3600,0
20230728,170000,123687675,3600,3600,3600,3600,0
20230728,165900,123687675,3600,3600,3600,3600,0
20230728,165800,123687675,3600,3600,3600,3600,0
20230728,165700,123687675,3600,3600,3600,3600,0
20230728,165600,123687675,3600,3600,3600,3600,0
20230728,165500,123687675,3600,3600,3600,3600,0
20230728,165400,123687675,3600,3600,3600,3600,0
20230728,165300,123687675,3600,3600,3600,3600,0
20230728,165200,123687675,3600,3600,3600,3600,0
20230728,165100,123687675,3600,3600,3600,3600,0
20230728,165000,123687675,3600,3600,3600,3600,0
20230728,164900,123687675,3600,3600,3600,3600,0
20230728,164800,123687675,3600,3600,3600,3600,125
20230728,164700,123687675,3600,3600,3600,3600,0
20230728,164600,123687675,3600,3600,3600,3600,0
20230728,164500,123687675,3600,3600,3600,3600,0
20230728,164400,123687675,3600,3600,3600,3600,0
20230728,164300,123687675,3600,3600,3600,3600,0
20230728,164200,123687675,3600,3600,3600,3600,0
20230728,164100,123687675,3600,3600,3600,3600,0
20230728,164000,123687675,3600,3600,3600,3600,0
20230728,163900,123687675,3600,3600,3600,3600,0
20230728,163800,123687675,3600,3600,3600,3600,0
20230728,163700,123687675,3600,3600,3600,3600,0
20230728,163600,123687675,3600,3600,3600,3600,0
20230728,163500,123687675,3600,3600,3600,3600,0
20230728,163400,123687675,3600,3600,3600,3600,0
20230728,163300,123687675,3600,3600,3600,3600,0
20230728,163200,123687675,3600,3600,3600,3600,0
20230728,163100,123687675,3600,3600,3600,3600,0
20230728,163000,123687675,3600,3600,3600,3600,0
20230728,162900,123687675,3600,3600,3600,3600,0
20230728,162800,123687675,3600,3600,3600,3600,0
20230728,162700,123687675,3600,3600,3600,3600,0
20230728,162600,123687675,3600,3600,3600,3600,0
20230728,162500,123687675,3600,3600,3600,3600,0
20230728,162400,123687675,3600,3600,3600,3600,0
20230728,162300,123687675,3600,3600,3600,3600,0
20230728,162200,123687675,3600,3600,3600,3600,0
20230728,162100,123687675,3600,3600,3600,3600,0
20230728,162000,123687675,3600,3600,3600,3600,0
20230728,161900,123687675,3600,3600,3600,3600,0
20230728,161800,123687675,3600,3600,3600,3600,125
20230728,161700,123687675,3600,3600,3600,3600,0
20230728,161600,123687675,3600,3600,3600,3600,0
20230728,161500,123687675,3600,3600,3600,3600,0
20230728,161400,123687675,3600,3600,3600,3600,0
20230728,161300,123687675,3600,3600,3600,3600,0
20230728,161200,123687675,3600,3600,3600,3600,0
20230728,161100,123687675,3600,3600,3600,3600,0
20230728,161000,123687675,3600,3600,3600,3600,0
20230728,160900,123687675,3600,3600,3600,3600,0
20230728,160800,123687675,3600,3600,3600,3600,0
20230728,160700,123687675,3600,3600,3600,3600,0
20230728,160600,123687675,3600,3600,3600,3600,0
20230728,160500,123687675,3600,3600,3600,3600,0
20230728,160400,123687675,3600,3600,3600,3600,0
20230728,160300,123687675,3600,3600,3600,3600,0
20230728,160200,123687675,3600,3600,3600,3600,0
20230728,160100,123687675,3600,3600,3600,3600,0
20230728,160000,123687675,3600,3600,3600,3600,0
20230728,155900,123687675,3600,3600,3600,3600,0
20230728,155800,123687675,3600,3600,3600,3600,0
20230728,155700,123687675,3600,3600,3600,3600,0
20230728,155600,123687675,3600,3600,3600,3600,0
20230728,155500,123687675,3600,3600,3600,3600,0
20230728,155400,123687675,3600,3600,3600,3600,0
20230728,155300,123687675,3600,3600,3600,3600,0
20230728,155200,123687675,3600,3600,3600,3600,0
20230728,155100,123687675,3600,3600,3600,3600,0
20230728,155000,123687675,3600,3600,3600,3600,0
20230728,154900,123687675,3600,3600,3600,3600,0
20230728,154800,123687675,3600,3600,3600,3600,125
20230728,154700,123687675,3600,3600,3600,3600,0
20230728,154600,123687675,3600,3600,3600,3600,0
20230728,154500,123687675,3600,3600,3600,3600,0
20230728,154400,123687675,3600,3600,3600,3600,0
20230728,154300,123687675,3600,3600,3600,3600,0
20230728,154200,123687675,3600,3600,3600,3600,0
20230728,154100,123687675,3600,3600,3600,3600,0
20230728,154000,123687675,3600,3600,3600,3600,0
20230728,153900,123687675,3600,3600,3600,3600,0
20230728,153800,123687675,3600,3600,3600,3600,0
20230728,153700,123687675,3600,3600,3600,3600,0
20230728,153600,123687675,3600,3600,3600,3600,0
20230728,153500,123687675,3600,3600,3600,3600,0
20230728,153400,123687675,3600,3600,3600,3600,0
20230728,153300,123687675,3600,3600,3600,3600,0
20230728,153200,123687675,3600,3600,3600,3600,0
20230728,153100,123687675,3600,3600,3600,3600,0
20230728,153000,123687675,3600,3600,3600,3600,125
20230728,152900,123237675,3610,3610,3610,3610,0
20230728,152800,123237675,3610,3610,3610,3610,0
20230728,152700,123237675,3610,3610,3610,3610,0
20230728,152600,123237675,3610,3610,3610,3610,0
20230728,152500,123237675,3610,3610,3610,3610,0
20230728,152400,123237675,3610,3610,3610,3610,0
20230728,152300,123237675,3610,3610,3610,3610,0
20230728,152200,123237675,3610,3610,3610,3610,0
20230728,152100,123237675,3610,3610,3610,3610,0
20230728,152000,123237675,3610,3610,3610,3610,0
20230728,151900,123237675,3610,3585,3615,3525,1436
20230728,151800,118152180,3615,3615,3615,3615,0
20230728,151700,118152180,3615,3615,3615,3615,0
20230728,151600,118152180,3615,3615,3615,3615,1
20230728,151500,118148565,3610,3610,3610,3610,299
20230728,151400,117069175,3615,3615,3615,3615,0
20230728,151300,117069175,3615,3615,3615,3615,0
20230728,151200,117069175,3615,3610,3615,3610,260
20230728,151100,116130540,3620,3620,3620,3620,0
20230728,151000,116130540,3620,3610,3620,3610,3
20230728,150900,116119700,3620,3620,3620,3620,0
20230728,150800,116119700,3620,3625,3625,3620,50
20230728,150700,115938475,3615,3615,3615,3615,232
20230728,150600,115099795,3615,3615,3615,3615,50
20230728,150500,114919045,3620,3625,3625,3620,230
20230728,150400,114085300,3630,3630,3630,3630,1
20230728,150300,114081670,3630,3630,3630,3630,0
20230728,150200,114081670,3630,3630,3630,3630,0
20230728,150100,114081670,3630,3620,3640,3600,871
20230728,150000,110921625,3620,3600,3620,3600,93
20230728,145900,110586335,3600,3590,3630,3580,2359
20230728,145800,102111700,3590,3590,3590,3590,1
20230728,145700,102108110,3585,3580,3585,3580,1855
20230728,145600,95462340,3580,3580,3580,3580,130
20230728,145500,94996940,3580,3580,3580,3580,1
20230728,145400,94993360,3575,3570,3575,3570,236
20230728,145300,94149810,3565,3565,3565,3565,0
20230728,145200,94149810,3565,3565,3565,3565,0
20230728,145100,94149810,3565,3570,3570,3565,13
20230728,145000,94103410,3570,3570,3570,3570,48
20230728,144900,93932050,3575,3575,3575,3575,10
20230728,144800,93896300,3575,3560,3575,3560,160
20230728,144700,93325495,3560,3570,3570,3560,11
20230728,144600,93286325,3560,3560,3560,3560,100
20230728,144500,92930325,3570,3570,3570,3570,0
20230728,144400,92930325,3570,3570,3570,3570,0
20230728,144300,92930325,3570,3560,3570,3560,843
20230728,144200,89928115,3560,3560,3560,3560,1
20230728,144100,89924555,3535,3535,3535,3535,15
20230728,144000,89871530,3555,3555,3555,3555,177
20230728,143900,89242295,3555,3555,3555,3555,15
20230728,143800,89188970,3555,3555,3555,3555,0
20230728,143700,89188970,3555,3530,3555,3530,5561
20230728,143600,69505965,3530,3530,3530,3530,3
20230728,143500,69495375,3530,3530,3530,3530,0
20230728,143400,69495375,3530,3530,3530,3530,0
20230728,143300,69495375,3530,3530,3530,3530,0
20230728,143200,69495375,3530,3530,3530,3530,0
20230728,143100,69495375,3530,3530,3530,3530,0
20230728,143000,69495375,3530,3530,3530,3530,0
20230728,142900,69495375,3530,3530,3530,3530,0
20230728,142800,69495375,3530,3530,3530,3530,0
20230728,142700,69495375,3530,3530,3530,3530,0
20230728,142600,69495375,3530,3530,3530,3530,0
20230728,142500,69495375,3530,3530,3530,3530,0
20230728,142400,69495375,3530,3530,3530,3530,0
20230728,142300,69495375,3530,3530,3530,3530,0
20230728,142200,69495375,3530,3530,3530,3530,0
20230728,142100,69495375,3530,3530,3530,3530,0
20230728,142000,69495375,3530,3530,3530,3530,0
20230728,141900,69495375,3530,3530,3530,3530,0
20230728,141800,69495375,3530,3530,3530,3530,280
20230728,141700,68506975,3530,3530,3530,3530,20
20230728,141600,68436375,3530,3530,3530,3530,10
20230728,141500,68401075,3530,3530,3530,3530,0
20230728,141400,68401075,3530,3530,3530,3530,1
20230728,141300,68397545,3545,3545,3545,3545,0
20230728,141200,68397545,3545,3545,3545,3545,0
20230728,141100,68397545,3545,3545,3545,3545,0
20230728,141000,68397545,3545,3545,3545,3545,0
20230728,140900,68397545,3545,3545,3545,3545,0
20230728,140800,68397545,3545,3545,3545,3545,0
20230728,140700,68397545,3545,3545,3545,3545,310
20230728,140600,67298595,3545,3545,3545,3545,0
20230728,140500,67298595,3545,3545,3545,3545,0
20230728,140400,67298595,3545,3545,3545,3545,2440
20230728,140300,58648795,3545,3545,3545,3545,0
20230728,140200,58648795,3545,3545,3545,3545,0
20230728,140100,58648795,3545,3545,3545,3545,0
20230728,140000,58648795,3545,3545,3545,3545,0
20230728,135900,58648795,3545,3545,3545,3545,100
20230728,135800,58294295,3545,3545,3545,3545,0
20230728,135700,58294295,3545,3545,3545,3545,0
20230728,135600,58294295,3545,3545,3545,3545,0
20230728,135500,58294295,3545,3545,3545,3545,0
20230728,135400,58294295,3545,3545,3545,3545,0
20230728,135300,58294295,3545,3545,3545,3545,0
20230728,135200,58294295,3545,3545,3545,3545,60
20230728,135100,58081595,3545,3545,3545,3545,0
20230728,135000,58081595,3545,3545,3545,3545,0
20230728,134900,58081595,3545,3545,3545,3545,0
20230728,134800,58081595,3545,3545,3545,3545,26
20230728,134700,57989425,3550,3550,3550,3550,0
20230728,134600,57989425,3550,3550,3550,3550,0
20230728,134500,57989425,3550,3545,3550,3545,6
20230728,134400,57968150,3545,3545,3545,3545,0
20230728,134300,57968150,3545,3545,3545,3545,0
20230728,134200,57968150,3545,3545,3545,3545,0
20230728,134100,57968150,3545,3545,3545,3545,0
20230728,134000,57968150,3545,3545,3545,3545,0
20230728,133900,57968150,3545,3545,3545,3545,0
20230728,133800,57968150,3545,3545,3545,3545,0
20230728,133700,57968150,3545,3545,3545,3545,0
20230728,133600,57968150,3545,3545,3545,3545,0
20230728,133500,57968150,3545,3545,3545,3545,0
20230728,133400,57968150,3545,3545,3545,3545,0
20230728,133300,57968150,3545,3545,3545,3545,230
20230728,133200,57152800,3545,3545,3545,3545,0
20230728,133100,57152800,3545,3545,3545,3545,0
20230728,133000,57152800,3545,3545,3545,3545,0
20230728,132900,57152800,3545,3545,3545,3545,0
20230728,132800,57152800,3545,3545,3545,3545,0
20230728,132700,57152800,3545,3545,3545,3545,0
20230728,132600,57152800,3545,3545,3545,3545,0
20230728,132500,57152800,3545,3545,3545,3545,0
20230728,132400,57152800,3545,3545,3545,3545,1
20230728,132300,57149255,3545,3545,3545,3545,0
20230728,132200,57149255,3545,3545,3545,3545,0
20230728,132100,57149255,3545,3545,3545,3545,0
20230728,132000,57149255,3545,3545,3545,3545,0
20230728,131900,57149255,3545,3545,3545,3545,0
20230728,131800,57149255,3545,3545,3545,3545,0
20230728,131700,57149255,3545,3545,3545,3545,0
20230728,131600,57149255,3545,3545,3545,3545,0
20230728,131500,57149255,3545,3545,3545,3545,0
20230728,131400,57149255,3545,3545,3545,3545,0
20230728,131300,57149255,3545,3545,3545,3545,0
20230728,131200,57149255,3545,3545,3545,3545,0
20230728,131100,57149255,3545,3545,3545,3545,0
20230728,131000,57149255,3545,3545,3545,3545,0
20230728,130900,57149255,3545,3545,3545,3545,0
20230728,130800,57149255,3545,3535,3545,3535,134
20230728,130700,56675555,3510,3520,3520,3510,780
20230728,130600,53937025,3545,3545,3545,3545,0
20230728,130500,53937025,3545,3545,3545,3545,0
20230728,130400,53937025,3545,3545,3545,3545,0
20230728,130300,53937025,3545,3545,3545,3545,0
20230728,130200,53937025,3545,3545,3545,3545,0
20230728,130100,53937025,3545,3545,3545,3545,0
20230728,130000,53937025,3545,3545,3545,3545,0
20230728,125900,53937025,3545,3545,3545,3545,0
20230728,125800,53937025,3545,3545,3545,3545,1
20230728,125700,53933480,3540,3540,3540,3540,0
20230728,125600,53933480,3540,3540,3540,3540,0
20230728,125500,53933480,3540,3540,3540,3540,0
20230728,125400,53933480,3540,3540,3540,3540,0
20230728,125300,53933480,3540,3540,3540,3540,0
20230728,125200,53933480,3540,3540,3540,3540,0
20230728,125100,53933480,3540,3540,3540,3540,0
20230728,125000,53933480,3540,3540,3540,3540,14
20230728,124900,53883920,3545,3545,3545,3545,0
20230728,124800,53883920,3545,3545,3545,3545,0
20230728,124700,53883920,3545,3545,3545,3545,0
20230728,124600,53883920,3545,3545,3545,3545,3
20230728,124500,53873285,3545,3545,3545,3545,0
20230728,124400,53873285,3545,3545,3545,3545,50
20230728,124300,53696035,3545,3545,3545,3545,0
20230728,124200,53696035,3545,3545,3545,3545,0
20230728,124100,53696035,3545,3545,3545,3545,0
20230728,124000,53696035,3545,3545,3545,3545,0
20230728,123900,53696035,3545,3545,3545,3545,0
20230728,123800,53696035,3545,3545,3545,3545,332
20230728,123700,52519095,3545,3545,3545,3545,0
20230728,123600,52519095,3545,3545,3545,3545,0
20230728,123500,52519095,3545,3545,3545,3545,0
20230728,123400,52519095,3545,3545,3545,3545,27
20230728,123300,52423380,3545,3545,3545,3545,0
20230728,123200,52423380,3545,3545,3545,3545,0
20230728,123100,52423380,3545,3545,3545,3545,0
20230728,123000,52423380,3545,3545,3545,3545,0
20230728,122900,52423380,3545,3545,3545,3545,0
20230728,122800,52423380,3545,3545,3545,3545,0
20230728,122700,52423380,3545,3545,3545,3545,0
20230728,122600,52423380,3545,3545,3545,3545,0
20230728,122500,52423380,3545,3545,3545,3545,1
20230728,122400,52419835,3545,3545,3545,3545,0
20230728,122300,52419835,3545,3545,3545,3545,0
20230728,122200,52419835,3545,3545,3545,3545,1
20230728,122100,52416290,3515,3515,3515,3515,500
20230728,122000,50658790,3515,3530,3530,3515,200
20230728,121900,49954645,3525,3525,3525,3525,0
20230728,121800,49954645,3525,3525,3525,3525,0
20230728,121700,49954645,3525,3525,3525,3525,0
20230728,121600,49954645,3525,3525,3525,3525,0
20230728,121500,49954645,3525,3525,3525,3525,0
20230728,121400,49954645,3525,3525,3525,3525,3
20230728,121300,49944070,3525,3525,3525,3525,60
20230728,121200,49732570,3525,3525,3525,3525,0
20230728,121100,49732570,3525,3525,3525,3525,1
20230728,121000,49729045,3510,3510,3510,3510,0
20230728,120900,49729045,3510,3510,3510,3510,0
20230728,120800,49729045,3510,3540,3540,3510,92
20230728,120700,49404765,3545,3545,3545,3545,0
20230728,120600,49404765,3545,3545,3545,3545,0
20230728,120500,49404765,3545,3545,3545,3545,4
20230728,120400,49390585,3550,3550,3550,3550,0
20230728,120300,49390585,3550,3550,3550,3550,0
20230728,120200,49390585,3550,3550,3550,3550,0
20230728,120100,49390585,3550,3550,3550,3550,0
20230728,120000,49390585,3550,3550,3550,3550,0
20230728,115900,49390585,3550,3550,3550,3550,0
20230728,115800,49390585,3550,3550,3550,3550,0
20230728,115700,49390585,3550,3550,3550,3550,20
20230728,115600,49319585,3560,3560,3560,3560,0
20230728,115500,49319585,3560,3560,3560,3560,0
20230728,115400,49319585,3560,3560,3560,3560,0
20230728,115300,49319585,3560,3560,3560,3560,0
20230728,115200,49319585,3560,3560,3560,3560,0
20230728,115100,49319585,3560,3560,3560,3560,0
20230728,115000,49319585,3560,3560,3560,3560,0
20230728,114900,49319585,3560,3560,3560,3555,520
20230728,114800,47468400,3560,3560,3560,3560,0
20230728,114700,47468400,3560,3560,3560,3560,0
20230728,114600,47468400,3560,3560,3560,3560,0
20230728,114500,47468400,3560,3560,3560,3560,100
20230728,114400,47112400,3560,3560,3560,3560,0
20230728,114300,47112400,3560,3560,3560,3560,0
20230728,114200,47112400,3560,3560,3560,3560,0
20230728,114100,47112400,3560,3560,3560,3560,0
20230728,114000,47112400,3560,3560,3560,3560,0
20230728,113900,47112400,3560,3560,3560,3560,0
20230728,113800,47112400,3560,3560,3560,3560,1
20230728,113700,47108840,3560,3560,3560,3560,30
20230728,113600,47002040,3560,3560,3560,3560,0
20230728,113500,47002040,3560,3560,3560,3560,242
20230728,113400,46140520,3560,3560,3560,3560,260
20230728,113300,45214920,3560,3560,3560,3560,0
20230728,113200,45214920,3560,3560,3560,3560,0
20230728,113100,45214920,3560,3560,3560,3560,12
20230728,113000,45172200,3550,3560,3560,3550,2
20230728,112900,45165090,3555,3555,3555,3555,0
20230728,112800,45165090,3555,3555,3555,3555,30
20230728,112700,45058440,3580,3580,3580,3580,0
20230728,112600,45058440,3580,3580,3580,3580,0
20230728,112500,45058440,3580,3580,3580,3580,0
20230728,112400,45058440,3580,3580,3580,3580,0
20230728,112300,45058440,3580,3580,3580,3580,0
20230728,112200,45058440,3580,3580,3580,3580,0
20230728,112100,45058440,3580,3580,3580,3580,0
20230728,112000,45058440,3580,3580,3580,3580,0
20230728,111900,45058440,3580,3580,3580,3580,0
20230728,111800,45058440,3580,3575,3580,3575,5
20230728,111700,45040545,3580,3580,3580,3580,0
20230728,111600,45040545,3580,3580,3580,3580,0
20230728,111500,45040545,3580,3580,3580,3580,0
20230728,111400,45040545,3580,3575,3580,3575,690
20230728,111300,42570740,3575,3575,3575,3575,1
20230728,111200,42567165,3570,3570,3570,3570,90
20230728,111100,42245865,3570,3560,3570,3560,2
20230728,111000,42238735,3560,3560,3560,3560,105
20230728,110900,41864935,3560,3560,3560,3560,1
20230728,110800,41861375,3550,3550,3550,3550,50
20230728,110700,41683875,3560,3560,3560,3560,0
20230728,110600,41683875,3560,3560,3560,3560,0
20230728,110500,41683875,3560,3560,3560,3560,0
20230728,110400,41683875,3560,3560,3560,3560,0
20230728,110300,41683875,3560,3560,3560,3560,0
20230728,110200,41683875,3560,3560,3560,3560,3
20230728,110100,41673195,3560,3560,3560,3560,1
20230728,110000,41669635,3540,3540,3540,3540,30
20230728,105900,41563435,3540,3540,3540,3540,2210
20230728,105800,33740035,3540,3540,3540,3540,0
20230728,105700,33740035,3540,3540,3540,3540,0
20230728,105600,33740035,3540,3540,3540,3540,0
20230728,105500,33740035,3540,3540,3540,3540,0
20230728,105400,33740035,3540,3540,3540,3540,0
20230728,105300,33740035,3540,3540,3540,3540,30
20230728,105200,33633835,3540,3540,3540,3540,5
20230728,105100,33616135,3540,3540,3540,3540,0
20230728,105000,33616135,3540,3540,3540,3540,0
20230728,104900,33616135,3540,3540,3540,3540,0
20230728,104800,33616135,3540,3540,3540,3540,0
20230728,104700,33616135,3540,3540,3540,3540,378
20230728,104600,32278015,3540,3535,3540,3535,319
20230728,104500,31148840,3540,3540,3540,3540,0
20230728,104400,31148840,3540,3540,3540,3540,0
20230728,104300,31148840,3540,3540,3540,3540,0
20230728,104200,31148840,3540,3540,3540,3540,0
20230728,104100,31148840,3540,3540,3540,3540,0
20230728,104000,31148840,3540,3540,3540,3540,7
20230728,103900,31124060,3540,3540,3540,3540,0
20230728,103800,31124060,3540,3540,3540,3540,0
20230728,103700,31124060,3540,3540,3540,3540,0
20230728,103600,31124060,3540,3540,3540,3540,10
20230728,103500,31088660,3540,3540,3540,3540,0
20230728,103400,31088660,3540,3540,3540,3540,0
20230728,103300,31088660,3540,3540,3540,3540,0
20230728,103200,31088660,3540,3540,3540,3540,0
20230728,103100,31088660,3540,3535,3540,3535,351
20230728,103000,29846125,3540,3540,3540,3540,0
20230728,102900,29846125,3540,3540,3540,3540,0
20230728,102800,29846125,3540,3540,3540,3540,0
20230728,102700,29846125,3540,3540,3540,3540,0
20230728,102600,29846125,3540,3540,3540,3540,30
20230728,102500,29739925,3540,3540,3540,3540,0
20230728,102400,29739925,3540,3540,3540,3540,0
20230728,102300,29739925,3540,3540,3540,3540,0
20230728,102200,29739925,3540,3540,3540,3540,0
20230728,102100,29739925,3540,3540,3540,3540,0
20230728,102000,29739925,3540,3540,3540,3540,0
20230728,101900,29739925,3540,3540,3540,3540,0
20230728,101800,29739925,3540,3540,3540,3540,20
20230728,101700,29669125,3540,3540,3540,3540,0
20230728,101600,29669125,3540,3540,3540,3540,0
20230728,101500,29669125,3540,3540,3540,3540,528
20230728,101400,27800005,3540,3540,3540,3540,0
20230728,101300,27800005,3540,3540,3540,3540,0
20230728,101200,27800005,3540,3540,3540,3540,0
20230728,101100,27800005,3540,3540,3540,3540,0
20230728,101000,27800005,3540,3540,3540,3540,0
20230728,100900,27800005,3540,3540,3540,3540,0
20230728,100800,27800005,3540,3540,3540,3540,0
20230728,100700,27800005,3540,3540,3540,3540,1
20230728,100600,27796465,3560,3560,3560,3560,0
20230728,100500,27796465,3560,3560,3560,3560,1
20230728,100400,27792905,3535,3535,3535,3535,276
20230728,100300,26817245,3535,3535,3535,3535,124
20230728,100200,26378905,3570,3570,3570,3570,1
20230728,100100,26375335,3570,3570,3570,3570,1
20230728,100000,26371765,3560,3555,3560,3555,20
20230728,095900,26300655,3560,3545,3560,3545,108
20230728,095800,25916295,3560,3560,3560,3560,0
20230728,095700,25916295,3560,3555,3560,3555,300
20230728,095600,24848305,3560,3560,3560,3560,50
20230728,095500,24670305,3560,3560,3560,3560,1
20230728,095400,24666745,3515,3515,3515,3515,1
20230728,095300,24663230,3560,3560,3560,3560,50
20230728,095200,24485230,3560,3560,3560,3560,0
20230728,095100,24485230,3560,3560,3560,3560,0
20230728,095000,24485230,3560,3550,3560,3550,32
20230728,094900,24371620,3545,3510,3545,3510,46
20230728,094800,24209335,3510,3510,3510,3510,0
20230728,094700,24209335,3510,3510,3510,3510,0
20230728,094600,24209335,3510,3510,3510,3510,50
20230728,094500,24033835,3510,3510,3510,3510,9
20230728,094400,24002245,3510,3510,3510,3510,0
20230728,094300,24002245,3510,3510,3510,3510,70
20230728,094200,23756545,3510,3510,3510,3510,1
20230728,094100,23753035,3510,3510,3510,3510,1
20230728,094000,23749525,3495,3495,3495,3495,0
20230728,093900,23749525,3495,3495,3495,3495,0
20230728,093800,23749525,3495,3490,3495,3490,28
20230728,093700,23651795,3490,3490,3490,3490,16
20230728,093600,23595955,3490,3490,3490,3490,43
20230728,093500,23445885,3490,3490,3490,3490,100
20230728,093400,23096885,3495,3490,3495,3490,151
20230728,093300,22569890,3505,3505,3505,3505,0
20230728,093200,22569890,3505,3515,3515,3505,17
20230728,093100,22510145,3545,3545,3545,3545,0
20230728,093000,22510145,3545,3545,3545,3545,0
20230728,092900,22510145,3545,3545,3545,3545,0
20230728,092800,22510145,3545,3545,3545,3545,0
20230728,092700,22510145,3545,3545,3545,3545,12
20230728,092600,22467605,3545,3545,3545,3545,0
20230728,092500,22467605,3545,3545,3545,3545,0
20230728,092400,22467605,3545,3545,3545,3545,0
20230728,092300,22467605,3545,3545,3545,3545,0
20230728,092200,22467605,3545,3545,3545,3545,0
20230728,092100,22467605,3545,3545,3545,3545,1
20230728,092000,22464060,3545,3545,3545,3545,0
20230728,091900,22464060,3545,3550,3550,3545,2537
20230728,091800,13469915,3550,3580,3580,3550,248
20230728,091700,12585035,3580,3585,3595,3580,1405
20230728,091600,7549015,3580,3540,3580,3540,100
20230728,091500,7191365,3540,3525,3540,3525,563
20230728,091400,5204245,3525,3525,3525,3525,100
20230728,091300,4851745,3525,3525,3525,3525,10
20230728,091200,4816495,3525,3530,3530,3480,118
20230728,091100,4400010,3530,3530,3530,3525,401
20230728,091000,2984535,3470,3470,3475,3470,386
20230728,090900,1643785,3470,3470,3470,3470,1
20230728,090800,1640315,3465,3465,3465,3465,44
20230728,090700,1487855,3465,3465,3465,3465,28
20230728,090600,1390835,3465,3470,3470,3465,141
20230728,090500,901615,3475,3470,3475,3470,65
20230728,090400,675870,3470,3470,3470,3465,14
20230728,090300,627295,3465,3465,3465,3465,34
20230728,090200,509485,3465,3470,3470,3465,20
20230728,090100,440135,3470,3470,3470,3470,0
20230728,090000,440135,3470,3385,3470,3385,130