KissMeData/424140/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205400,22876715,2075,2075,2075,2075,10
20230728,205300,22876715,2075,2075,2075,2075,0
20230728,205200,22876715,2075,2075,2075,2075,0
20230728,205100,22876715,2075,2075,2075,2075,0
20230728,205000,22876715,2075,2075,2075,2075,0
20230728,204900,22876715,2075,2075,2075,2075,0
20230728,204800,22876715,2075,2075,2075,2075,0
20230728,204700,22876715,2075,2075,2075,2075,0
20230728,204600,22876715,2075,2075,2075,2075,0
20230728,204500,22876715,2075,2075,2075,2075,0
20230728,204400,22876715,2075,2075,2075,2075,0
20230728,204300,22876715,2075,2075,2075,2075,0
20230728,204200,22876715,2075,2075,2075,2075,0
20230728,204100,22876715,2075,2075,2075,2075,0
20230728,204000,22876715,2075,2075,2075,2075,0
20230728,203900,22876715,2075,2075,2075,2075,0
20230728,203800,22876715,2075,2075,2075,2075,0
20230728,203700,22876715,2075,2075,2075,2075,0
20230728,203600,22876715,2075,2075,2075,2075,0
20230728,203500,22876715,2075,2075,2075,2075,0
20230728,203400,22876715,2075,2075,2075,2075,0
20230728,203300,22876715,2075,2075,2075,2075,0
20230728,203200,22876715,2075,2075,2075,2075,0
20230728,203100,22876715,2075,2075,2075,2075,0
20230728,203000,22876715,2075,2075,2075,2075,0
20230728,202900,22876715,2075,2075,2075,2075,0
20230728,202800,22876715,2075,2075,2075,2075,0
20230728,202700,22876715,2075,2075,2075,2075,0
20230728,202600,22876715,2075,2075,2075,2075,0
20230728,202500,22876715,2075,2075,2075,2075,0
20230728,202400,22876715,2075,2075,2075,2075,10
20230728,202300,22876715,2075,2075,2075,2075,0
20230728,202200,22876715,2075,2075,2075,2075,0
20230728,202100,22876715,2075,2075,2075,2075,0
20230728,202000,22876715,2075,2075,2075,2075,0
20230728,201900,22876715,2075,2075,2075,2075,0
20230728,201800,22876715,2075,2075,2075,2075,0
20230728,201700,22876715,2075,2075,2075,2075,0
20230728,201600,22876715,2075,2075,2075,2075,0
20230728,201500,22876715,2075,2075,2075,2075,0
20230728,201400,22876715,2075,2075,2075,2075,0
20230728,201300,22876715,2075,2075,2075,2075,0
20230728,201200,22876715,2075,2075,2075,2075,0
20230728,201100,22876715,2075,2075,2075,2075,0
20230728,201000,22876715,2075,2075,2075,2075,0
20230728,200900,22876715,2075,2075,2075,2075,0
20230728,200800,22876715,2075,2075,2075,2075,0
20230728,200700,22876715,2075,2075,2075,2075,0
20230728,200600,22876715,2075,2075,2075,2075,0
20230728,200500,22876715,2075,2075,2075,2075,0
20230728,200400,22876715,2075,2075,2075,2075,0
20230728,200300,22876715,2075,2075,2075,2075,0
20230728,200200,22876715,2075,2075,2075,2075,0
20230728,200100,22876715,2075,2075,2075,2075,0
20230728,200000,22876715,2075,2075,2075,2075,0
20230728,195900,22876715,2075,2075,2075,2075,0
20230728,195800,22876715,2075,2075,2075,2075,0
20230728,195700,22876715,2075,2075,2075,2075,0
20230728,195600,22876715,2075,2075,2075,2075,0
20230728,195500,22876715,2075,2075,2075,2075,0
20230728,195400,22876715,2075,2075,2075,2075,10
20230728,195300,22876715,2075,2075,2075,2075,0
20230728,195200,22876715,2075,2075,2075,2075,0
20230728,195100,22876715,2075,2075,2075,2075,0
20230728,195000,22876715,2075,2075,2075,2075,0
20230728,194900,22876715,2075,2075,2075,2075,0
20230728,194800,22876715,2075,2075,2075,2075,0
20230728,194700,22876715,2075,2075,2075,2075,0
20230728,194600,22876715,2075,2075,2075,2075,0
20230728,194500,22876715,2075,2075,2075,2075,0
20230728,194400,22876715,2075,2075,2075,2075,0
20230728,194300,22876715,2075,2075,2075,2075,0
20230728,194200,22876715,2075,2075,2075,2075,0
20230728,194100,22876715,2075,2075,2075,2075,0
20230728,194000,22876715,2075,2075,2075,2075,0
20230728,193900,22876715,2075,2075,2075,2075,0
20230728,193800,22876715,2075,2075,2075,2075,0
20230728,193700,22876715,2075,2075,2075,2075,0
20230728,193600,22876715,2075,2075,2075,2075,0
20230728,193500,22876715,2075,2075,2075,2075,0
20230728,193400,22876715,2075,2075,2075,2075,0
20230728,193300,22876715,2075,2075,2075,2075,0
20230728,193200,22876715,2075,2075,2075,2075,0
20230728,193100,22876715,2075,2075,2075,2075,0
20230728,193000,22876715,2075,2075,2075,2075,0
20230728,192900,22876715,2075,2075,2075,2075,0
20230728,192800,22876715,2075,2075,2075,2075,0
20230728,192700,22876715,2075,2075,2075,2075,0
20230728,192600,22876715,2075,2075,2075,2075,0
20230728,192500,22876715,2075,2075,2075,2075,0
20230728,192400,22876715,2075,2075,2075,2075,10
20230728,192300,22876715,2075,2075,2075,2075,0
20230728,192200,22876715,2075,2075,2075,2075,0
20230728,192100,22876715,2075,2075,2075,2075,0
20230728,192000,22876715,2075,2075,2075,2075,0
20230728,191900,22876715,2075,2075,2075,2075,0
20230728,191800,22876715,2075,2075,2075,2075,0
20230728,191700,22876715,2075,2075,2075,2075,0
20230728,191600,22876715,2075,2075,2075,2075,0
20230728,191500,22876715,2075,2075,2075,2075,0
20230728,191400,22876715,2075,2075,2075,2075,0
20230728,191300,22876715,2075,2075,2075,2075,0
20230728,191200,22876715,2075,2075,2075,2075,0
20230728,191100,22876715,2075,2075,2075,2075,0
20230728,191000,22876715,2075,2075,2075,2075,0
20230728,190900,22876715,2075,2075,2075,2075,0
20230728,190800,22876715,2075,2075,2075,2075,0
20230728,190700,22876715,2075,2075,2075,2075,0
20230728,190600,22876715,2075,2075,2075,2075,0
20230728,190500,22876715,2075,2075,2075,2075,0
20230728,190400,22876715,2075,2075,2075,2075,0
20230728,190300,22876715,2075,2075,2075,2075,0
20230728,190200,22876715,2075,2075,2075,2075,0
20230728,190100,22876715,2075,2075,2075,2075,0
20230728,190000,22876715,2075,2075,2075,2075,0
20230728,185900,22876715,2075,2075,2075,2075,0
20230728,185800,22876715,2075,2075,2075,2075,0
20230728,185700,22876715,2075,2075,2075,2075,0
20230728,185600,22876715,2075,2075,2075,2075,0
20230728,185500,22876715,2075,2075,2075,2075,0
20230728,185400,22876715,2075,2075,2075,2075,10
20230728,185300,22876715,2075,2075,2075,2075,0
20230728,185200,22876715,2075,2075,2075,2075,0
20230728,185100,22876715,2075,2075,2075,2075,0
20230728,185000,22876715,2075,2075,2075,2075,0
20230728,184900,22876715,2075,2075,2075,2075,0
20230728,184800,22876715,2075,2075,2075,2075,0
20230728,184700,22876715,2075,2075,2075,2075,0
20230728,184600,22876715,2075,2075,2075,2075,0
20230728,184500,22876715,2075,2075,2075,2075,0
20230728,184400,22876715,2075,2075,2075,2075,0
20230728,184300,22876715,2075,2075,2075,2075,0
20230728,184200,22876715,2075,2075,2075,2075,0
20230728,184100,22876715,2075,2075,2075,2075,0
20230728,184000,22876715,2075,2075,2075,2075,0
20230728,183900,22876715,2075,2075,2075,2075,0
20230728,183800,22876715,2075,2075,2075,2075,0
20230728,183700,22876715,2075,2075,2075,2075,0
20230728,183600,22876715,2075,2075,2075,2075,0
20230728,183500,22876715,2075,2075,2075,2075,0
20230728,183400,22876715,2075,2075,2075,2075,0
20230728,183300,22876715,2075,2075,2075,2075,0
20230728,183200,22876715,2075,2075,2075,2075,0
20230728,183100,22876715,2075,2075,2075,2075,0
20230728,183000,22876715,2075,2075,2075,2075,0
20230728,182900,22876715,2075,2075,2075,2075,0
20230728,182800,22876715,2075,2075,2075,2075,0
20230728,182700,22876715,2075,2075,2075,2075,0
20230728,182600,22876715,2075,2075,2075,2075,0
20230728,182500,22876715,2075,2075,2075,2075,0
20230728,182400,22876715,2075,2075,2075,2075,10
20230728,182300,22876715,2075,2075,2075,2075,0
20230728,182200,22876715,2075,2075,2075,2075,0
20230728,182100,22876715,2075,2075,2075,2075,0
20230728,182000,22876715,2075,2075,2075,2075,0
20230728,181900,22876715,2075,2075,2075,2075,0
20230728,181800,22876715,2075,2075,2075,2075,0
20230728,181700,22876715,2075,2075,2075,2075,0
20230728,181600,22876715,2075,2075,2075,2075,0
20230728,181500,22876715,2075,2075,2075,2075,0
20230728,181400,22876715,2075,2075,2075,2075,0
20230728,181300,22876715,2075,2075,2075,2075,0
20230728,181200,22876715,2075,2075,2075,2075,0
20230728,181100,22876715,2075,2075,2075,2075,0
20230728,181000,22876715,2075,2075,2075,2075,0
20230728,180900,22876715,2075,2075,2075,2075,0
20230728,180800,22876715,2075,2075,2075,2075,0
20230728,180700,22876715,2075,2075,2075,2075,0
20230728,180600,22876715,2075,2075,2075,2075,0
20230728,180500,22876715,2075,2075,2075,2075,0
20230728,180400,22876715,2075,2075,2075,2075,0
20230728,180300,22876715,2075,2075,2075,2075,0
20230728,180200,22876715,2075,2075,2075,2075,0
20230728,180100,22876715,2075,2075,2075,2075,0
20230728,180000,22876715,2075,2075,2075,2075,0
20230728,175900,22876715,2075,2075,2075,2075,0
20230728,175800,22876715,2075,2075,2075,2075,0
20230728,175700,22876715,2075,2075,2075,2075,0
20230728,175600,22876715,2075,2075,2075,2075,0
20230728,175500,22876715,2075,2075,2075,2075,0
20230728,175400,22876715,2075,2075,2075,2075,10
20230728,175300,22876715,2075,2075,2075,2075,0
20230728,175200,22876715,2075,2075,2075,2075,0
20230728,175100,22876715,2075,2075,2075,2075,0
20230728,175000,22876715,2075,2075,2075,2075,0
20230728,174900,22876715,2075,2075,2075,2075,0
20230728,174800,22876715,2075,2075,2075,2075,0
20230728,174700,22876715,2075,2075,2075,2075,0
20230728,174600,22876715,2075,2075,2075,2075,0
20230728,174500,22876715,2075,2075,2075,2075,0
20230728,174400,22876715,2075,2075,2075,2075,0
20230728,174300,22876715,2075,2075,2075,2075,0
20230728,174200,22876715,2075,2075,2075,2075,0
20230728,174100,22876715,2075,2075,2075,2075,0
20230728,174000,22876715,2075,2075,2075,2075,0
20230728,173900,22876715,2075,2075,2075,2075,0
20230728,173800,22876715,2075,2075,2075,2075,0
20230728,173700,22876715,2075,2075,2075,2075,0
20230728,173600,22876715,2075,2075,2075,2075,0
20230728,173500,22876715,2075,2075,2075,2075,0
20230728,173400,22876715,2075,2075,2075,2075,0
20230728,173300,22876715,2075,2075,2075,2075,0
20230728,173200,22876715,2075,2075,2075,2075,0
20230728,173100,22876715,2075,2075,2075,2075,0
20230728,173000,22876715,2075,2075,2075,2075,0
20230728,172900,22876715,2075,2075,2075,2075,0
20230728,172800,22876715,2075,2075,2075,2075,0
20230728,172700,22876715,2075,2075,2075,2075,0
20230728,172600,22876715,2075,2075,2075,2075,0
20230728,172500,22876715,2075,2075,2075,2075,0
20230728,172400,22876715,2075,2075,2075,2075,10
20230728,172300,22876715,2075,2075,2075,2075,0
20230728,172200,22876715,2075,2075,2075,2075,0
20230728,172100,22876715,2075,2075,2075,2075,0
20230728,172000,22876715,2075,2075,2075,2075,0
20230728,171900,22876715,2075,2075,2075,2075,0
20230728,171800,22876715,2075,2075,2075,2075,0
20230728,171700,22876715,2075,2075,2075,2075,0
20230728,171600,22876715,2075,2075,2075,2075,0
20230728,171500,22876715,2075,2075,2075,2075,0
20230728,171400,22876715,2075,2075,2075,2075,0
20230728,171300,22876715,2075,2075,2075,2075,0
20230728,171200,22876715,2075,2075,2075,2075,0
20230728,171100,22876715,2075,2075,2075,2075,0
20230728,171000,22876715,2075,2075,2075,2075,0
20230728,170900,22876715,2075,2075,2075,2075,0
20230728,170800,22876715,2075,2075,2075,2075,0
20230728,170700,22876715,2075,2075,2075,2075,0
20230728,170600,22876715,2075,2075,2075,2075,0
20230728,170500,22876715,2075,2075,2075,2075,0
20230728,170400,22876715,2075,2075,2075,2075,0
20230728,170300,22876715,2075,2075,2075,2075,0
20230728,170200,22876715,2075,2075,2075,2075,0
20230728,170100,22876715,2075,2075,2075,2075,0
20230728,170000,22876715,2075,2075,2075,2075,0
20230728,165900,22876715,2075,2075,2075,2075,0
20230728,165800,22876715,2075,2075,2075,2075,0
20230728,165700,22876715,2075,2075,2075,2075,0
20230728,165600,22876715,2075,2075,2075,2075,0
20230728,165500,22876715,2075,2075,2075,2075,0
20230728,165400,22876715,2075,2075,2075,2075,10
20230728,165300,22876715,2075,2075,2075,2075,0
20230728,165200,22876715,2075,2075,2075,2075,0
20230728,165100,22876715,2075,2075,2075,2075,0
20230728,165000,22876715,2075,2075,2075,2075,0
20230728,164900,22876715,2075,2075,2075,2075,0
20230728,164800,22876715,2075,2075,2075,2075,0
20230728,164700,22876715,2075,2075,2075,2075,0
20230728,164600,22876715,2075,2075,2075,2075,0
20230728,164500,22876715,2075,2075,2075,2075,0
20230728,164400,22876715,2075,2075,2075,2075,0
20230728,164300,22876715,2075,2075,2075,2075,0
20230728,164200,22876715,2075,2075,2075,2075,0
20230728,164100,22876715,2075,2075,2075,2075,0
20230728,164000,22876715,2075,2075,2075,2075,0
20230728,163900,22876715,2075,2075,2075,2075,0
20230728,163800,22876715,2075,2075,2075,2075,0
20230728,163700,22876715,2075,2075,2075,2075,0
20230728,163600,22876715,2075,2075,2075,2075,0
20230728,163500,22876715,2075,2075,2075,2075,0
20230728,163400,22876715,2075,2075,2075,2075,0
20230728,163300,22876715,2075,2075,2075,2075,0
20230728,163200,22876715,2075,2075,2075,2075,0
20230728,163100,22876715,2075,2075,2075,2075,0
20230728,163000,22876715,2075,2075,2075,2075,0
20230728,162900,22876715,2075,2075,2075,2075,0
20230728,162800,22876715,2075,2075,2075,2075,0
20230728,162700,22876715,2075,2075,2075,2075,0
20230728,162600,22876715,2075,2075,2075,2075,0
20230728,162500,22876715,2075,2075,2075,2075,0
20230728,162400,22876715,2075,2075,2075,2075,10
20230728,162300,22876715,2075,2075,2075,2075,0
20230728,162200,22876715,2075,2075,2075,2075,0
20230728,162100,22876715,2075,2075,2075,2075,0
20230728,162000,22876715,2075,2075,2075,2075,0
20230728,161900,22876715,2075,2075,2075,2075,0
20230728,161800,22876715,2075,2075,2075,2075,0
20230728,161700,22876715,2075,2075,2075,2075,0
20230728,161600,22876715,2075,2075,2075,2075,0
20230728,161500,22876715,2075,2075,2075,2075,0
20230728,161400,22876715,2075,2075,2075,2075,0
20230728,161300,22876715,2075,2075,2075,2075,0
20230728,161200,22876715,2075,2075,2075,2075,0
20230728,161100,22876715,2075,2075,2075,2075,0
20230728,161000,22876715,2075,2075,2075,2075,0
20230728,160900,22876715,2075,2075,2075,2075,0
20230728,160800,22876715,2075,2075,2075,2075,0
20230728,160700,22876715,2075,2075,2075,2075,0
20230728,160600,22876715,2075,2075,2075,2075,0
20230728,160500,22876715,2075,2075,2075,2075,0
20230728,160400,22876715,2075,2075,2075,2075,0
20230728,160300,22876715,2075,2075,2075,2075,0
20230728,160200,22876715,2075,2075,2075,2075,0
20230728,160100,22876715,2075,2075,2075,2075,0
20230728,160000,22876715,2075,2075,2075,2075,0
20230728,155900,22876715,2075,2075,2075,2075,0
20230728,155800,22876715,2075,2075,2075,2075,0
20230728,155700,22876715,2075,2075,2075,2075,0
20230728,155600,22876715,2075,2075,2075,2075,0
20230728,155500,22876715,2075,2075,2075,2075,0
20230728,155400,22876715,2075,2075,2075,2075,10
20230728,155300,22876715,2075,2075,2075,2075,0
20230728,155200,22876715,2075,2075,2075,2075,0
20230728,155100,22876715,2075,2075,2075,2075,0
20230728,155000,22876715,2075,2075,2075,2075,0
20230728,154900,22876715,2075,2075,2075,2075,0
20230728,154800,22876715,2075,2075,2075,2075,0
20230728,154700,22876715,2075,2075,2075,2075,0
20230728,154600,22876715,2075,2075,2075,2075,0
20230728,154500,22876715,2075,2075,2075,2075,0
20230728,154400,22876715,2075,2075,2075,2075,0
20230728,154300,22876715,2075,2075,2075,2075,0
20230728,154200,22876715,2075,2075,2075,2075,0
20230728,154100,22876715,2075,2075,2075,2075,0
20230728,154000,22876715,2075,2075,2075,2075,0
20230728,153900,22876715,2075,2075,2075,2075,0
20230728,153800,22876715,2075,2075,2075,2075,0
20230728,153700,22876715,2075,2075,2075,2075,0
20230728,153600,22876715,2075,2075,2075,2075,0
20230728,153500,22876715,2075,2075,2075,2075,0
20230728,153400,22876715,2075,2075,2075,2075,0
20230728,153300,22876715,2075,2075,2075,2075,0
20230728,153200,22876715,2075,2075,2075,2075,0
20230728,153100,22876715,2075,2075,2075,2075,0
20230728,153000,22876715,2075,2075,2075,2075,10
20230728,152900,22855965,2075,2075,2075,2075,0
20230728,152800,22855965,2075,2075,2075,2075,0
20230728,152700,22855965,2075,2075,2075,2075,0
20230728,152600,22855965,2075,2075,2075,2075,0
20230728,152500,22855965,2075,2075,2075,2075,0
20230728,152400,22855965,2075,2075,2075,2075,0
20230728,152300,22855965,2075,2075,2075,2075,0
20230728,152200,22855965,2075,2075,2075,2075,0
20230728,152100,22855965,2075,2075,2075,2075,0
20230728,152000,22855965,2075,2075,2075,2075,0
20230728,151900,22855965,2075,2075,2075,2075,0
20230728,151800,22855965,2075,2075,2075,2075,0
20230728,151700,22855965,2075,2075,2075,2075,0
20230728,151600,22855965,2075,2075,2075,2075,0
20230728,151500,22855965,2075,2075,2075,2075,0
20230728,151400,22855965,2075,2075,2075,2075,0
20230728,151300,22855965,2075,2075,2075,2075,0
20230728,151200,22855965,2075,2075,2075,2075,0
20230728,151100,22855965,2075,2075,2075,2075,0
20230728,151000,22855965,2075,2075,2075,2075,0
20230728,150900,22855965,2075,2075,2075,2075,0
20230728,150800,22855965,2075,2075,2075,2075,0
20230728,150700,22855965,2075,2075,2075,2075,0
20230728,150600,22855965,2075,2075,2075,2075,0
20230728,150500,22855965,2075,2075,2075,2075,0
20230728,150400,22855965,2075,2075,2075,2075,27
20230728,150300,22799940,2075,2075,2075,2075,0
20230728,150200,22799940,2075,2075,2075,2075,0
20230728,150100,22799940,2075,2075,2075,2075,0
20230728,150000,22799940,2075,2075,2075,2075,0
20230728,145900,22799940,2075,2075,2075,2075,0
20230728,145800,22799940,2075,2075,2075,2075,0
20230728,145700,22799940,2075,2075,2075,2075,0
20230728,145600,22799940,2075,2075,2075,2075,0
20230728,145500,22799940,2075,2075,2075,2075,0
20230728,145400,22799940,2075,2075,2075,2075,0
20230728,145300,22799940,2075,2075,2075,2075,0
20230728,145200,22799940,2075,2075,2075,2075,0
20230728,145100,22799940,2075,2075,2075,2075,0
20230728,145000,22799940,2075,2075,2075,2075,0
20230728,144900,22799940,2075,2075,2075,2075,0
20230728,144800,22799940,2075,2075,2075,2075,0
20230728,144700,22799940,2075,2075,2075,2075,0
20230728,144600,22799940,2075,2075,2075,2075,0
20230728,144500,22799940,2075,2075,2075,2075,0
20230728,144400,22799940,2075,2075,2075,2075,0
20230728,144300,22799940,2075,2075,2075,2075,0
20230728,144200,22799940,2075,2075,2075,2075,0
20230728,144100,22799940,2075,2075,2075,2075,0
20230728,144000,22799940,2075,2075,2075,2075,0
20230728,143900,22799940,2075,2075,2075,2075,0
20230728,143800,22799940,2075,2075,2075,2075,0
20230728,143700,22799940,2075,2075,2075,2075,0
20230728,143600,22799940,2075,2075,2075,2075,0
20230728,143500,22799940,2075,2075,2075,2075,0
20230728,143400,22799940,2075,2075,2075,2075,0
20230728,143300,22799940,2075,2075,2075,2075,0
20230728,143200,22799940,2075,2075,2075,2075,0
20230728,143100,22799940,2075,2075,2075,2075,0
20230728,143000,22799940,2075,2075,2075,2075,0
20230728,142900,22799940,2075,2075,2075,2075,91
20230728,142800,22611115,2075,2075,2075,2075,0
20230728,142700,22611115,2075,2075,2075,2075,0
20230728,142600,22611115,2075,2075,2075,2075,0
20230728,142500,22611115,2075,2075,2075,2075,1500
20230728,142400,19498615,2075,2075,2075,2075,0
20230728,142300,19498615,2075,2075,2075,2075,0
20230728,142200,19498615,2075,2075,2075,2075,0
20230728,142100,19498615,2075,2075,2075,2075,0
20230728,142000,19498615,2075,2075,2075,2075,0
20230728,141900,19498615,2075,2075,2075,2075,500
20230728,141800,18461115,2075,2075,2075,2075,0
20230728,141700,18461115,2075,2075,2075,2075,0
20230728,141600,18461115,2075,2075,2075,2075,0
20230728,141500,18461115,2075,2075,2075,2075,0
20230728,141400,18461115,2075,2075,2075,2075,0
20230728,141300,18461115,2075,2075,2075,2075,52
20230728,141200,18353215,2075,2075,2075,2075,0
20230728,141100,18353215,2075,2075,2075,2075,99
20230728,141000,18147790,2075,2075,2075,2075,0
20230728,140900,18147790,2075,2075,2075,2075,303
20230728,140800,17519065,2075,2075,2075,2075,303
20230728,140700,16890340,2075,2075,2075,2075,0
20230728,140600,16890340,2075,2075,2075,2075,303
20230728,140500,16261615,2075,2075,2075,2075,0
20230728,140400,16261615,2075,2075,2075,2075,303
20230728,140300,15632890,2070,2070,2070,2070,200
20230728,140200,15218890,2075,2075,2075,2075,303
20230728,140100,14590165,2070,2070,2070,2070,0
20230728,140000,14590165,2070,2070,2070,2070,31
20230728,135900,14525995,2070,2070,2070,2070,303
20230728,135800,13898785,2070,2070,2070,2070,0
20230728,135700,13898785,2070,2070,2070,2070,303
20230728,135600,13271575,2065,2065,2065,2065,185
20230728,135500,12889550,2070,2070,2070,2070,303
20230728,135400,12262340,2070,2070,2070,2070,0
20230728,135300,12262340,2070,2070,2070,2070,303
20230728,135200,11635130,2070,2070,2070,2070,0
20230728,135100,11635130,2070,2070,2070,2070,303
20230728,135000,11007920,2070,2070,2070,2070,303
20230728,134900,10380710,2070,2070,2070,2070,0
20230728,134800,10380710,2070,2070,2070,2070,150
20230728,134700,10070210,2070,2070,2070,2070,10
20230728,134600,10049510,2070,2070,2070,2070,0
20230728,134500,10049510,2070,2070,2070,2070,0
20230728,134400,10049510,2070,2070,2070,2070,0
20230728,134300,10049510,2070,2070,2070,2070,0
20230728,134200,10049510,2070,2070,2070,2070,0
20230728,134100,10049510,2070,2070,2070,2070,0
20230728,134000,10049510,2070,2070,2070,2070,0
20230728,133900,10049510,2070,2070,2070,2070,0
20230728,133800,10049510,2070,2070,2070,2070,0
20230728,133700,10049510,2070,2070,2070,2070,0
20230728,133600,10049510,2070,2070,2070,2070,0
20230728,133500,10049510,2070,2070,2070,2070,0
20230728,133400,10049510,2070,2070,2070,2070,0
20230728,133300,10049510,2070,2070,2070,2070,0
20230728,133200,10049510,2070,2070,2070,2070,0
20230728,133100,10049510,2070,2070,2070,2070,1
20230728,133000,10047440,2065,2065,2065,2065,0
20230728,132900,10047440,2065,2065,2065,2065,0
20230728,132800,10047440,2065,2065,2065,2065,0
20230728,132700,10047440,2065,2065,2065,2065,0
20230728,132600,10047440,2065,2065,2065,2065,0
20230728,132500,10047440,2065,2065,2065,2065,1000
20230728,132400,7982440,2065,2065,2065,2065,500
20230728,132300,6949940,2065,2065,2065,2065,0
20230728,132200,6949940,2065,2065,2065,2065,0
20230728,132100,6949940,2065,2065,2065,2065,0
20230728,132000,6949940,2065,2065,2065,2065,0
20230728,131900,6949940,2065,2065,2065,2065,0
20230728,131800,6949940,2065,2065,2065,2065,0
20230728,131700,6949940,2065,2065,2065,2065,0
20230728,131600,6949940,2065,2065,2065,2065,0
20230728,131500,6949940,2065,2065,2065,2065,0
20230728,131400,6949940,2065,2065,2065,2065,0
20230728,131300,6949940,2065,2065,2065,2065,0
20230728,131200,6949940,2065,2065,2065,2065,0
20230728,131100,6949940,2065,2065,2065,2065,0
20230728,131000,6949940,2065,2065,2065,2065,99
20230728,130900,6745505,2065,2065,2065,2065,0
20230728,130800,6745505,2065,2065,2065,2065,0
20230728,130700,6745505,2065,2065,2065,2065,0
20230728,130600,6745505,2065,2065,2065,2065,20
20230728,130500,6704205,2070,2070,2070,2070,0
20230728,130400,6704205,2070,2070,2070,2070,0
20230728,130300,6704205,2070,2070,2070,2070,0
20230728,130200,6704205,2070,2070,2070,2070,0
20230728,130100,6704205,2070,2070,2070,2070,0
20230728,130000,6704205,2070,2070,2070,2070,0
20230728,125900,6704205,2070,2070,2070,2070,0
20230728,125800,6704205,2070,2070,2070,2070,0
20230728,125700,6704205,2070,2070,2070,2070,0
20230728,125600,6704205,2070,2070,2070,2070,0
20230728,125500,6704205,2070,2070,2070,2070,0
20230728,125400,6704205,2070,2070,2070,2070,0
20230728,125300,6704205,2070,2070,2070,2070,0
20230728,125200,6704205,2070,2070,2070,2070,0
20230728,125100,6704205,2070,2070,2070,2070,0
20230728,125000,6704205,2070,2070,2070,2070,0
20230728,124900,6704205,2070,2070,2070,2070,1
20230728,124800,6702135,2065,2065,2065,2065,0
20230728,124700,6702135,2065,2065,2065,2065,0
20230728,124600,6702135,2065,2065,2065,2065,0
20230728,124500,6702135,2065,2065,2065,2065,0
20230728,124400,6702135,2065,2065,2065,2065,0
20230728,124300,6702135,2065,2065,2065,2065,0
20230728,124200,6702135,2065,2065,2065,2065,0
20230728,124100,6702135,2065,2065,2065,2065,0
20230728,124000,6702135,2065,2065,2065,2065,0
20230728,123900,6702135,2065,2065,2065,2065,0
20230728,123800,6702135,2065,2065,2065,2065,0
20230728,123700,6702135,2065,2065,2065,2065,0
20230728,123600,6702135,2065,2065,2065,2065,0
20230728,123500,6702135,2065,2065,2065,2065,0
20230728,123400,6702135,2065,2065,2065,2065,0
20230728,123300,6702135,2065,2065,2065,2065,0
20230728,123200,6702135,2065,2065,2065,2065,0
20230728,123100,6702135,2065,2065,2065,2065,0
20230728,123000,6702135,2065,2065,2065,2065,0
20230728,122900,6702135,2065,2065,2065,2065,0
20230728,122800,6702135,2065,2065,2065,2065,0
20230728,122700,6702135,2065,2065,2065,2065,0
20230728,122600,6702135,2065,2065,2065,2065,0
20230728,122500,6702135,2065,2065,2065,2065,0
20230728,122400,6702135,2065,2065,2065,2065,0
20230728,122300,6702135,2065,2065,2065,2065,0
20230728,122200,6702135,2065,2065,2065,2065,0
20230728,122100,6702135,2065,2065,2065,2065,0
20230728,122000,6702135,2065,2065,2065,2065,0
20230728,121900,6702135,2065,2065,2065,2065,0
20230728,121800,6702135,2065,2065,2065,2065,0
20230728,121700,6702135,2065,2065,2065,2065,0
20230728,121600,6702135,2065,2065,2065,2065,0
20230728,121500,6702135,2065,2065,2065,2065,0
20230728,121400,6702135,2065,2065,2065,2065,0
20230728,121300,6702135,2065,2065,2065,2065,0
20230728,121200,6702135,2065,2065,2065,2065,0
20230728,121100,6702135,2065,2065,2065,2065,0
20230728,121000,6702135,2065,2065,2065,2065,0
20230728,120900,6702135,2065,2065,2065,2065,0
20230728,120800,6702135,2065,2065,2065,2065,0
20230728,120700,6702135,2065,2065,2065,2065,0
20230728,120600,6702135,2065,2065,2065,2065,0
20230728,120500,6702135,2065,2065,2065,2065,0
20230728,120400,6702135,2065,2065,2065,2065,0
20230728,120300,6702135,2065,2065,2065,2065,0
20230728,120200,6702135,2065,2065,2065,2065,0
20230728,120100,6702135,2065,2065,2065,2065,0
20230728,120000,6702135,2065,2065,2065,2065,0
20230728,115900,6702135,2065,2065,2065,2065,0
20230728,115800,6702135,2065,2065,2065,2065,0
20230728,115700,6702135,2065,2065,2065,2065,0
20230728,115600,6702135,2065,2065,2065,2065,0
20230728,115500,6702135,2065,2065,2065,2065,0
20230728,115400,6702135,2065,2065,2065,2065,0
20230728,115300,6702135,2065,2065,2065,2065,0
20230728,115200,6702135,2065,2065,2065,2065,0
20230728,115100,6702135,2065,2065,2065,2065,0
20230728,115000,6702135,2065,2065,2065,2065,0
20230728,114900,6702135,2065,2065,2065,2065,0
20230728,114800,6702135,2065,2065,2065,2065,0
20230728,114700,6702135,2065,2065,2065,2065,0
20230728,114600,6702135,2065,2065,2065,2065,0
20230728,114500,6702135,2065,2065,2065,2065,0
20230728,114400,6702135,2065,2065,2065,2065,0
20230728,114300,6702135,2065,2065,2065,2065,0
20230728,114200,6702135,2065,2065,2065,2065,0
20230728,114100,6702135,2065,2065,2065,2065,0
20230728,114000,6702135,2065,2065,2065,2065,0
20230728,113900,6702135,2065,2065,2065,2065,0
20230728,113800,6702135,2065,2065,2065,2065,0
20230728,113700,6702135,2065,2065,2065,2065,0
20230728,113600,6702135,2065,2065,2065,2065,33
20230728,113500,6633990,2065,2065,2065,2065,0
20230728,113400,6633990,2065,2065,2065,2065,0
20230728,113300,6633990,2065,2065,2065,2065,0
20230728,113200,6633990,2065,2065,2065,2065,0
20230728,113100,6633990,2065,2065,2065,2065,0
20230728,113000,6633990,2065,2065,2065,2065,0
20230728,112900,6633990,2065,2065,2065,2065,0
20230728,112800,6633990,2065,2065,2065,2065,0
20230728,112700,6633990,2065,2065,2065,2065,0
20230728,112600,6633990,2065,2065,2065,2065,0
20230728,112500,6633990,2065,2065,2065,2065,0
20230728,112400,6633990,2065,2065,2065,2065,0
20230728,112300,6633990,2065,2065,2065,2065,0
20230728,112200,6633990,2065,2065,2065,2065,0
20230728,112100,6633990,2065,2065,2065,2065,0
20230728,112000,6633990,2065,2065,2065,2065,0
20230728,111900,6633990,2065,2065,2065,2065,0
20230728,111800,6633990,2065,2065,2065,2065,0
20230728,111700,6633990,2065,2065,2065,2065,0
20230728,111600,6633990,2065,2065,2065,2065,0
20230728,111500,6633990,2065,2065,2065,2065,0
20230728,111400,6633990,2065,2065,2065,2065,10
20230728,111300,6613340,2065,2065,2065,2065,0
20230728,111200,6613340,2065,2065,2065,2065,0
20230728,111100,6613340,2065,2065,2065,2065,0
20230728,111000,6613340,2065,2065,2065,2065,0
20230728,110900,6613340,2065,2065,2065,2065,0
20230728,110800,6613340,2065,2065,2065,2065,26
20230728,110700,6559650,2065,2065,2065,2065,0
20230728,110600,6559650,2065,2065,2065,2065,0
20230728,110500,6559650,2065,2065,2065,2065,0
20230728,110400,6559650,2065,2065,2065,2065,0
20230728,110300,6559650,2065,2065,2065,2065,0
20230728,110200,6559650,2065,2065,2065,2065,0
20230728,110100,6559650,2065,2065,2065,2065,0
20230728,110000,6559650,2065,2065,2065,2065,0
20230728,105900,6559650,2065,2065,2065,2065,0
20230728,105800,6559650,2065,2065,2065,2065,0
20230728,105700,6559650,2065,2065,2065,2065,0
20230728,105600,6559650,2065,2065,2065,2065,0
20230728,105500,6559650,2065,2065,2065,2065,0
20230728,105400,6559650,2065,2065,2065,2065,0
20230728,105300,6559650,2065,2065,2065,2065,0
20230728,105200,6559650,2065,2065,2065,2065,0
20230728,105100,6559650,2065,2065,2065,2065,0
20230728,105000,6559650,2065,2065,2065,2065,29
20230728,104900,6499765,2065,2065,2065,2065,0
20230728,104800,6499765,2065,2065,2065,2065,0
20230728,104700,6499765,2065,2065,2065,2065,0
20230728,104600,6499765,2065,2065,2065,2065,0
20230728,104500,6499765,2065,2065,2065,2065,0
20230728,104400,6499765,2065,2065,2065,2065,0
20230728,104300,6499765,2065,2065,2065,2065,0
20230728,104200,6499765,2065,2065,2065,2065,0
20230728,104100,6499765,2065,2065,2065,2065,1000
20230728,104000,4434765,2065,2065,2065,2065,0
20230728,103900,4434765,2065,2065,2065,2065,0
20230728,103800,4434765,2065,2065,2065,2065,0
20230728,103700,4434765,2065,2065,2065,2065,0
20230728,103600,4434765,2065,2065,2065,2065,0
20230728,103500,4434765,2065,2065,2065,2065,0
20230728,103400,4434765,2065,2065,2065,2065,0
20230728,103300,4434765,2065,2065,2065,2065,500
20230728,103200,3402265,2070,2070,2070,2070,0
20230728,103100,3402265,2070,2070,2070,2070,0
20230728,103000,3402265,2070,2070,2070,2070,0
20230728,102900,3402265,2070,2070,2070,2070,0
20230728,102800,3402265,2070,2070,2070,2070,0
20230728,102700,3402265,2070,2070,2070,2070,0
20230728,102600,3402265,2070,2070,2070,2070,0
20230728,102500,3402265,2070,2070,2070,2070,0
20230728,102400,3402265,2070,2070,2070,2070,0
20230728,102300,3402265,2070,2070,2070,2070,0
20230728,102200,3402265,2070,2070,2070,2070,20
20230728,102100,3360865,2065,2065,2065,2065,0
20230728,102000,3360865,2065,2065,2065,2065,0
20230728,101900,3360865,2065,2065,2065,2065,0
20230728,101800,3360865,2065,2065,2065,2065,26
20230728,101700,3307175,2070,2070,2070,2070,0
20230728,101600,3307175,2070,2070,2070,2070,0
20230728,101500,3307175,2070,2070,2070,2070,0
20230728,101400,3307175,2070,2070,2070,2070,0
20230728,101300,3307175,2070,2070,2070,2070,0
20230728,101200,3307175,2070,2070,2070,2070,0
20230728,101100,3307175,2070,2070,2070,2070,30
20230728,101000,3245075,2065,2065,2065,2065,0
20230728,100900,3245075,2065,2065,2065,2065,0
20230728,100800,3245075,2065,2065,2065,2065,0
20230728,100700,3245075,2065,2065,2065,2065,0
20230728,100600,3245075,2065,2065,2065,2065,0
20230728,100500,3245075,2065,2065,2065,2065,0
20230728,100400,3245075,2065,2065,2065,2065,0
20230728,100300,3245075,2065,2065,2065,2065,0
20230728,100200,3245075,2065,2065,2065,2065,0
20230728,100100,3245075,2065,2065,2065,2065,518
20230728,100000,2175405,2060,2060,2060,2060,0
20230728,095900,2175405,2060,2060,2060,2060,0
20230728,095800,2175405,2060,2060,2060,2060,0
20230728,095700,2175405,2060,2060,2060,2060,0
20230728,095600,2175405,2060,2060,2060,2060,0
20230728,095500,2175405,2060,2060,2060,2060,0
20230728,095400,2175405,2060,2060,2060,2060,0
20230728,095300,2175405,2060,2060,2060,2060,0
20230728,095200,2175405,2060,2060,2060,2060,500
20230728,095100,1145405,2060,2060,2060,2060,0
20230728,095000,1145405,2060,2060,2060,2060,0
20230728,094900,1145405,2060,2060,2060,2060,0
20230728,094800,1145405,2060,2060,2060,2060,500
20230728,094700,115405,2060,2060,2060,2060,0
20230728,094600,115405,2060,2060,2060,2060,0
20230728,094500,115405,2060,2060,2060,2060,0
20230728,094400,115405,2060,2060,2060,2060,0
20230728,094300,115405,2060,2060,2060,2060,0
20230728,094200,115405,2060,2060,2060,2060,0
20230728,094100,115405,2060,2060,2060,2060,0
20230728,094000,115405,2060,2060,2060,2060,0
20230728,093900,115405,2060,2060,2060,2060,0
20230728,093800,115405,2060,2060,2060,2060,0
20230728,093700,115405,2060,2060,2060,2060,0
20230728,093600,115405,2060,2060,2060,2060,0
20230728,093500,115405,2060,2060,2060,2060,0
20230728,093400,115405,2060,2060,2060,2060,0
20230728,093300,115405,2060,2060,2060,2060,0
20230728,093200,115405,2060,2060,2060,2060,0
20230728,093100,115405,2060,2060,2060,2060,0
20230728,093000,115405,2060,2060,2060,2060,0
20230728,092900,115405,2060,2060,2060,2060,0
20230728,092800,115405,2060,2060,2060,2060,0
20230728,092700,115405,2060,2060,2060,2060,0
20230728,092600,115405,2060,2060,2060,2060,0
20230728,092500,115405,2060,2060,2060,2060,0
20230728,092400,115405,2060,2060,2060,2060,0
20230728,092300,115405,2060,2060,2060,2060,0
20230728,092200,115405,2060,2060,2060,2060,0
20230728,092100,115405,2060,2060,2060,2060,0
20230728,092000,115405,2060,2060,2060,2060,0
20230728,091900,115405,2060,2060,2060,2060,26
20230728,091800,61845,2060,2060,2060,2060,0
20230728,091700,61845,2060,2060,2060,2060,0
20230728,091600,61845,2060,2060,2060,2060,0
20230728,091500,61845,2060,2060,2060,2060,0
20230728,091400,61845,2060,2060,2060,2060,0
20230728,091300,61845,2060,2060,2060,2060,0
20230728,091200,61845,2060,2060,2060,2060,0
20230728,091100,61845,2060,2060,2060,2060,1
20230728,091000,59785,2060,2060,2060,2060,0
20230728,090900,59785,2060,2060,2060,2060,26
20230728,090800,6225,2075,2075,2075,2075,0
20230728,090700,6225,2075,2075,2075,2075,0
20230728,090600,6225,2075,2075,2075,2075,0
20230728,090500,6225,2075,2075,2075,2075,0
20230728,090400,6225,2075,2075,2075,2075,0
20230728,090300,6225,2075,2075,2075,2075,0
20230728,090200,6225,2075,2075,2075,2075,0
20230728,090100,6225,2075,2075,2075,2075,0
20230728,090000,6225,2075,2075,2075,2075,3