KissMeData/425290/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205400,137719365,2690,2690,2690,2690,2117
20230728,205300,137719365,2690,2690,2690,2690,0
20230728,205200,137719365,2690,2690,2690,2690,0
20230728,205100,137719365,2690,2690,2690,2690,0
20230728,205000,137719365,2690,2690,2690,2690,0
20230728,204900,137719365,2690,2690,2690,2690,0
20230728,204800,137719365,2690,2690,2690,2690,0
20230728,204700,137719365,2690,2690,2690,2690,0
20230728,204600,137719365,2690,2690,2690,2690,0
20230728,204500,137719365,2690,2690,2690,2690,0
20230728,204400,137719365,2690,2690,2690,2690,0
20230728,204300,137719365,2690,2690,2690,2690,0
20230728,204200,137719365,2690,2690,2690,2690,0
20230728,204100,137719365,2690,2690,2690,2690,0
20230728,204000,137719365,2690,2690,2690,2690,0
20230728,203900,137719365,2690,2690,2690,2690,0
20230728,203800,137719365,2690,2690,2690,2690,0
20230728,203700,137719365,2690,2690,2690,2690,0
20230728,203600,137719365,2690,2690,2690,2690,0
20230728,203500,137719365,2690,2690,2690,2690,0
20230728,203400,137719365,2690,2690,2690,2690,0
20230728,203300,137719365,2690,2690,2690,2690,0
20230728,203200,137719365,2690,2690,2690,2690,0
20230728,203100,137719365,2690,2690,2690,2690,0
20230728,203000,137719365,2690,2690,2690,2690,0
20230728,202900,137719365,2690,2690,2690,2690,0
20230728,202800,137719365,2690,2690,2690,2690,0
20230728,202700,137719365,2690,2690,2690,2690,0
20230728,202600,137719365,2690,2690,2690,2690,0
20230728,202500,137719365,2690,2690,2690,2690,0
20230728,202400,137719365,2690,2690,2690,2690,2117
20230728,202300,137719365,2690,2690,2690,2690,0
20230728,202200,137719365,2690,2690,2690,2690,0
20230728,202100,137719365,2690,2690,2690,2690,0
20230728,202000,137719365,2690,2690,2690,2690,0
20230728,201900,137719365,2690,2690,2690,2690,0
20230728,201800,137719365,2690,2690,2690,2690,0
20230728,201700,137719365,2690,2690,2690,2690,0
20230728,201600,137719365,2690,2690,2690,2690,0
20230728,201500,137719365,2690,2690,2690,2690,0
20230728,201400,137719365,2690,2690,2690,2690,0
20230728,201300,137719365,2690,2690,2690,2690,0
20230728,201200,137719365,2690,2690,2690,2690,0
20230728,201100,137719365,2690,2690,2690,2690,0
20230728,201000,137719365,2690,2690,2690,2690,0
20230728,200900,137719365,2690,2690,2690,2690,0
20230728,200800,137719365,2690,2690,2690,2690,0
20230728,200700,137719365,2690,2690,2690,2690,0
20230728,200600,137719365,2690,2690,2690,2690,0
20230728,200500,137719365,2690,2690,2690,2690,0
20230728,200400,137719365,2690,2690,2690,2690,0
20230728,200300,137719365,2690,2690,2690,2690,0
20230728,200200,137719365,2690,2690,2690,2690,0
20230728,200100,137719365,2690,2690,2690,2690,0
20230728,200000,137719365,2690,2690,2690,2690,0
20230728,195900,137719365,2690,2690,2690,2690,0
20230728,195800,137719365,2690,2690,2690,2690,0
20230728,195700,137719365,2690,2690,2690,2690,0
20230728,195600,137719365,2690,2690,2690,2690,0
20230728,195500,137719365,2690,2690,2690,2690,0
20230728,195400,137719365,2690,2690,2690,2690,2117
20230728,195300,137719365,2690,2690,2690,2690,0
20230728,195200,137719365,2690,2690,2690,2690,0
20230728,195100,137719365,2690,2690,2690,2690,0
20230728,195000,137719365,2690,2690,2690,2690,0
20230728,194900,137719365,2690,2690,2690,2690,0
20230728,194800,137719365,2690,2690,2690,2690,0
20230728,194700,137719365,2690,2690,2690,2690,0
20230728,194600,137719365,2690,2690,2690,2690,0
20230728,194500,137719365,2690,2690,2690,2690,0
20230728,194400,137719365,2690,2690,2690,2690,0
20230728,194300,137719365,2690,2690,2690,2690,0
20230728,194200,137719365,2690,2690,2690,2690,0
20230728,194100,137719365,2690,2690,2690,2690,0
20230728,194000,137719365,2690,2690,2690,2690,0
20230728,193900,137719365,2690,2690,2690,2690,0
20230728,193800,137719365,2690,2690,2690,2690,0
20230728,193700,137719365,2690,2690,2690,2690,0
20230728,193600,137719365,2690,2690,2690,2690,0
20230728,193500,137719365,2690,2690,2690,2690,0
20230728,193400,137719365,2690,2690,2690,2690,0
20230728,193300,137719365,2690,2690,2690,2690,0
20230728,193200,137719365,2690,2690,2690,2690,0
20230728,193100,137719365,2690,2690,2690,2690,0
20230728,193000,137719365,2690,2690,2690,2690,0
20230728,192900,137719365,2690,2690,2690,2690,0
20230728,192800,137719365,2690,2690,2690,2690,0
20230728,192700,137719365,2690,2690,2690,2690,0
20230728,192600,137719365,2690,2690,2690,2690,0
20230728,192500,137719365,2690,2690,2690,2690,0
20230728,192400,137719365,2690,2690,2690,2690,2117
20230728,192300,137719365,2690,2690,2690,2690,0
20230728,192200,137719365,2690,2690,2690,2690,0
20230728,192100,137719365,2690,2690,2690,2690,0
20230728,192000,137719365,2690,2690,2690,2690,0
20230728,191900,137719365,2690,2690,2690,2690,0
20230728,191800,137719365,2690,2690,2690,2690,0
20230728,191700,137719365,2690,2690,2690,2690,0
20230728,191600,137719365,2690,2690,2690,2690,0
20230728,191500,137719365,2690,2690,2690,2690,0
20230728,191400,137719365,2690,2690,2690,2690,0
20230728,191300,137719365,2690,2690,2690,2690,0
20230728,191200,137719365,2690,2690,2690,2690,0
20230728,191100,137719365,2690,2690,2690,2690,0
20230728,191000,137719365,2690,2690,2690,2690,0
20230728,190900,137719365,2690,2690,2690,2690,0
20230728,190800,137719365,2690,2690,2690,2690,0
20230728,190700,137719365,2690,2690,2690,2690,0
20230728,190600,137719365,2690,2690,2690,2690,0
20230728,190500,137719365,2690,2690,2690,2690,0
20230728,190400,137719365,2690,2690,2690,2690,0
20230728,190300,137719365,2690,2690,2690,2690,0
20230728,190200,137719365,2690,2690,2690,2690,0
20230728,190100,137719365,2690,2690,2690,2690,0
20230728,190000,137719365,2690,2690,2690,2690,0
20230728,185900,137719365,2690,2690,2690,2690,0
20230728,185800,137719365,2690,2690,2690,2690,0
20230728,185700,137719365,2690,2690,2690,2690,0
20230728,185600,137719365,2690,2690,2690,2690,0
20230728,185500,137719365,2690,2690,2690,2690,0
20230728,185400,137719365,2690,2690,2690,2690,2117
20230728,185300,137719365,2690,2690,2690,2690,0
20230728,185200,137719365,2690,2690,2690,2690,0
20230728,185100,137719365,2690,2690,2690,2690,0
20230728,185000,137719365,2690,2690,2690,2690,0
20230728,184900,137719365,2690,2690,2690,2690,0
20230728,184800,137719365,2690,2690,2690,2690,0
20230728,184700,137719365,2690,2690,2690,2690,0
20230728,184600,137719365,2690,2690,2690,2690,0
20230728,184500,137719365,2690,2690,2690,2690,0
20230728,184400,137719365,2690,2690,2690,2690,0
20230728,184300,137719365,2690,2690,2690,2690,0
20230728,184200,137719365,2690,2690,2690,2690,0
20230728,184100,137719365,2690,2690,2690,2690,0
20230728,184000,137719365,2690,2690,2690,2690,0
20230728,183900,137719365,2690,2690,2690,2690,0
20230728,183800,137719365,2690,2690,2690,2690,0
20230728,183700,137719365,2690,2690,2690,2690,0
20230728,183600,137719365,2690,2690,2690,2690,0
20230728,183500,137719365,2690,2690,2690,2690,0
20230728,183400,137719365,2690,2690,2690,2690,0
20230728,183300,137719365,2690,2690,2690,2690,0
20230728,183200,137719365,2690,2690,2690,2690,0
20230728,183100,137719365,2690,2690,2690,2690,0
20230728,183000,137719365,2690,2690,2690,2690,0
20230728,182900,137719365,2690,2690,2690,2690,0
20230728,182800,137719365,2690,2690,2690,2690,0
20230728,182700,137719365,2690,2690,2690,2690,0
20230728,182600,137719365,2690,2690,2690,2690,0
20230728,182500,137719365,2690,2690,2690,2690,0
20230728,182400,137719365,2690,2690,2690,2690,2117
20230728,182300,137719365,2690,2690,2690,2690,0
20230728,182200,137719365,2690,2690,2690,2690,0
20230728,182100,137719365,2690,2690,2690,2690,0
20230728,182000,137719365,2690,2690,2690,2690,0
20230728,181900,137719365,2690,2690,2690,2690,0
20230728,181800,137719365,2690,2690,2690,2690,0
20230728,181700,137719365,2690,2690,2690,2690,0
20230728,181600,137719365,2690,2690,2690,2690,0
20230728,181500,137719365,2690,2690,2690,2690,0
20230728,181400,137719365,2690,2690,2690,2690,0
20230728,181300,137719365,2690,2690,2690,2690,0
20230728,181200,137719365,2690,2690,2690,2690,0
20230728,181100,137719365,2690,2690,2690,2690,0
20230728,181000,137719365,2690,2690,2690,2690,0
20230728,180900,137719365,2690,2690,2690,2690,0
20230728,180800,137719365,2690,2690,2690,2690,0
20230728,180700,137719365,2690,2690,2690,2690,0
20230728,180600,137719365,2690,2690,2690,2690,0
20230728,180500,137719365,2690,2690,2690,2690,0
20230728,180400,137719365,2690,2690,2690,2690,0
20230728,180300,137719365,2690,2690,2690,2690,0
20230728,180200,137719365,2690,2690,2690,2690,0
20230728,180100,137719365,2690,2690,2690,2690,0
20230728,180000,137719365,2690,2690,2690,2690,0
20230728,175900,137719365,2690,2690,2690,2690,0
20230728,175800,137719365,2690,2690,2690,2690,0
20230728,175700,137719365,2690,2690,2690,2690,0
20230728,175600,137719365,2690,2690,2690,2690,0
20230728,175500,137719365,2690,2690,2690,2690,0
20230728,175400,137719365,2690,2690,2690,2690,2117
20230728,175300,137719365,2690,2690,2690,2690,0
20230728,175200,137719365,2690,2690,2690,2690,0
20230728,175100,137719365,2690,2690,2690,2690,0
20230728,175000,137719365,2690,2690,2690,2690,0
20230728,174900,137719365,2690,2690,2690,2690,0
20230728,174800,137719365,2690,2690,2690,2690,0
20230728,174700,137719365,2690,2690,2690,2690,0
20230728,174600,137719365,2690,2690,2690,2690,0
20230728,174500,137719365,2690,2690,2690,2690,0
20230728,174400,137719365,2690,2690,2690,2690,0
20230728,174300,137719365,2690,2690,2690,2690,0
20230728,174200,137719365,2690,2690,2690,2690,0
20230728,174100,137719365,2690,2690,2690,2690,0
20230728,174000,137719365,2690,2690,2690,2690,0
20230728,173900,137719365,2690,2690,2690,2690,0
20230728,173800,137719365,2690,2690,2690,2690,0
20230728,173700,137719365,2690,2690,2690,2690,0
20230728,173600,137719365,2690,2690,2690,2690,0
20230728,173500,137719365,2690,2690,2690,2690,0
20230728,173400,137719365,2690,2690,2690,2690,0
20230728,173300,137719365,2690,2690,2690,2690,0
20230728,173200,137719365,2690,2690,2690,2690,0
20230728,173100,137719365,2690,2690,2690,2690,0
20230728,173000,137719365,2690,2690,2690,2690,0
20230728,172900,137719365,2690,2690,2690,2690,0
20230728,172800,137719365,2690,2690,2690,2690,0
20230728,172700,137719365,2690,2690,2690,2690,0
20230728,172600,137719365,2690,2690,2690,2690,0
20230728,172500,137719365,2690,2690,2690,2690,0
20230728,172400,137719365,2690,2690,2690,2690,2117
20230728,172300,137719365,2690,2690,2690,2690,0
20230728,172200,137719365,2690,2690,2690,2690,0
20230728,172100,137719365,2690,2690,2690,2690,0
20230728,172000,137719365,2690,2690,2690,2690,0
20230728,171900,137719365,2690,2690,2690,2690,0
20230728,171800,137719365,2690,2690,2690,2690,0
20230728,171700,137719365,2690,2690,2690,2690,0
20230728,171600,137719365,2690,2690,2690,2690,0
20230728,171500,137719365,2690,2690,2690,2690,0
20230728,171400,137719365,2690,2690,2690,2690,0
20230728,171300,137719365,2690,2690,2690,2690,0
20230728,171200,137719365,2690,2690,2690,2690,0
20230728,171100,137719365,2690,2690,2690,2690,0
20230728,171000,137719365,2690,2690,2690,2690,0
20230728,170900,137719365,2690,2690,2690,2690,0
20230728,170800,137719365,2690,2690,2690,2690,0
20230728,170700,137719365,2690,2690,2690,2690,0
20230728,170600,137719365,2690,2690,2690,2690,0
20230728,170500,137719365,2690,2690,2690,2690,0
20230728,170400,137719365,2690,2690,2690,2690,0
20230728,170300,137719365,2690,2690,2690,2690,0
20230728,170200,137719365,2690,2690,2690,2690,0
20230728,170100,137719365,2690,2690,2690,2690,0
20230728,170000,137719365,2690,2690,2690,2690,0
20230728,165900,137719365,2690,2690,2690,2690,0
20230728,165800,137719365,2690,2690,2690,2690,0
20230728,165700,137719365,2690,2690,2690,2690,0
20230728,165600,137719365,2690,2690,2690,2690,0
20230728,165500,137719365,2690,2690,2690,2690,0
20230728,165400,137719365,2690,2690,2690,2690,2117
20230728,165300,137719365,2690,2690,2690,2690,0
20230728,165200,137719365,2690,2690,2690,2690,0
20230728,165100,137719365,2690,2690,2690,2690,0
20230728,165000,137719365,2690,2690,2690,2690,0
20230728,164900,137719365,2690,2690,2690,2690,0
20230728,164800,137719365,2690,2690,2690,2690,0
20230728,164700,137719365,2690,2690,2690,2690,0
20230728,164600,137719365,2690,2690,2690,2690,0
20230728,164500,137719365,2690,2690,2690,2690,0
20230728,164400,137719365,2690,2690,2690,2690,0
20230728,164300,137719365,2690,2690,2690,2690,0
20230728,164200,137719365,2690,2690,2690,2690,0
20230728,164100,137719365,2690,2690,2690,2690,0
20230728,164000,137719365,2690,2690,2690,2690,0
20230728,163900,137719365,2690,2690,2690,2690,0
20230728,163800,137719365,2690,2690,2690,2690,0
20230728,163700,137719365,2690,2690,2690,2690,0
20230728,163600,137719365,2690,2690,2690,2690,0
20230728,163500,137719365,2690,2690,2690,2690,0
20230728,163400,137719365,2690,2690,2690,2690,0
20230728,163300,137719365,2690,2690,2690,2690,0
20230728,163200,137719365,2690,2690,2690,2690,0
20230728,163100,137719365,2690,2690,2690,2690,0
20230728,163000,137719365,2690,2690,2690,2690,0
20230728,162900,137719365,2690,2690,2690,2690,0
20230728,162800,137719365,2690,2690,2690,2690,0
20230728,162700,137719365,2690,2690,2690,2690,0
20230728,162600,137719365,2690,2690,2690,2690,0
20230728,162500,137719365,2690,2690,2690,2690,0
20230728,162400,137719365,2690,2690,2690,2690,2117
20230728,162300,137719365,2690,2690,2690,2690,0
20230728,162200,137719365,2690,2690,2690,2690,0
20230728,162100,137719365,2690,2690,2690,2690,0
20230728,162000,137719365,2690,2690,2690,2690,0
20230728,161900,137719365,2690,2690,2690,2690,0
20230728,161800,137719365,2690,2690,2690,2690,0
20230728,161700,137719365,2690,2690,2690,2690,0
20230728,161600,137719365,2690,2690,2690,2690,0
20230728,161500,137719365,2690,2690,2690,2690,0
20230728,161400,137719365,2690,2690,2690,2690,0
20230728,161300,137719365,2690,2690,2690,2690,0
20230728,161200,137719365,2690,2690,2690,2690,0
20230728,161100,137719365,2690,2690,2690,2690,0
20230728,161000,137719365,2690,2690,2690,2690,0
20230728,160900,137719365,2690,2690,2690,2690,0
20230728,160800,137719365,2690,2690,2690,2690,0
20230728,160700,137719365,2690,2690,2690,2690,0
20230728,160600,137719365,2690,2690,2690,2690,0
20230728,160500,137719365,2690,2690,2690,2690,0
20230728,160400,137719365,2690,2690,2690,2690,0
20230728,160300,137719365,2690,2690,2690,2690,0
20230728,160200,137719365,2690,2690,2690,2690,0
20230728,160100,137719365,2690,2690,2690,2690,0
20230728,160000,137719365,2690,2690,2690,2690,0
20230728,155900,137719365,2690,2690,2690,2690,0
20230728,155800,137719365,2690,2690,2690,2690,0
20230728,155700,137719365,2690,2690,2690,2690,0
20230728,155600,137719365,2690,2690,2690,2690,0
20230728,155500,137719365,2690,2690,2690,2690,0
20230728,155400,137719365,2690,2690,2690,2690,2117
20230728,155300,137719365,2690,2690,2690,2690,0
20230728,155200,137719365,2690,2690,2690,2690,0
20230728,155100,137719365,2690,2690,2690,2690,0
20230728,155000,137719365,2690,2690,2690,2690,0
20230728,154900,137719365,2690,2690,2690,2690,0
20230728,154800,137719365,2690,2690,2690,2690,0
20230728,154700,137719365,2690,2690,2690,2690,0
20230728,154600,137719365,2690,2690,2690,2690,0
20230728,154500,137719365,2690,2690,2690,2690,0
20230728,154400,137719365,2690,2690,2690,2690,0
20230728,154300,137719365,2690,2690,2690,2690,0
20230728,154200,137719365,2690,2690,2690,2690,0
20230728,154100,137719365,2690,2690,2690,2690,0
20230728,154000,137719365,2690,2690,2690,2690,0
20230728,153900,137719365,2690,2690,2690,2690,0
20230728,153800,137719365,2690,2690,2690,2690,0
20230728,153700,137719365,2690,2690,2690,2690,0
20230728,153600,137719365,2690,2690,2690,2690,0
20230728,153500,137719365,2690,2690,2690,2690,0
20230728,153400,137719365,2690,2690,2690,2690,0
20230728,153300,137719365,2690,2690,2690,2690,0
20230728,153200,137719365,2690,2690,2690,2690,0
20230728,153100,137719365,2690,2690,2690,2690,0
20230728,153000,137719365,2690,2690,2690,2690,2117
20230728,152900,132024635,2725,2725,2725,2725,0
20230728,152800,132024635,2725,2725,2725,2725,0
20230728,152700,132024635,2725,2725,2725,2725,0
20230728,152600,132024635,2725,2725,2725,2725,0
20230728,152500,132024635,2725,2725,2725,2725,0
20230728,152400,132024635,2725,2725,2725,2725,0
20230728,152300,132024635,2725,2725,2725,2725,0
20230728,152200,132024635,2725,2725,2725,2725,0
20230728,152100,132024635,2725,2725,2725,2725,0
20230728,152000,132024635,2725,2725,2725,2725,0
20230728,151900,132024635,2725,2725,2725,2725,0
20230728,151800,132024635,2725,2705,2725,2695,542
20230728,151700,130562745,2725,2725,2725,2725,0
20230728,151600,130562745,2725,2725,2725,2725,0
20230728,151500,130562745,2725,2725,2725,2700,3833
20230728,151400,120176470,2740,2740,2740,2740,0
20230728,151300,120176470,2740,2740,2740,2740,0
20230728,151200,120176470,2740,2740,2740,2740,0
20230728,151100,120176470,2740,2740,2740,2740,0
20230728,151000,120176470,2740,2740,2740,2740,0
20230728,150900,120176470,2740,2740,2740,2740,0
20230728,150800,120176470,2740,2730,2740,2730,2201
20230728,150700,114167730,2740,2740,2740,2740,0
20230728,150600,114167730,2740,2740,2740,2740,0
20230728,150500,114167730,2740,2740,2740,2740,1
20230728,150400,114164990,2725,2725,2725,2725,1800
20230728,150300,109259990,2740,2740,2740,2740,0
20230728,150200,109259990,2740,2740,2740,2740,0
20230728,150100,109259990,2740,2740,2740,2740,0
20230728,150000,109259990,2740,2735,2740,2735,295
20230728,145900,108451720,2735,2735,2735,2735,548
20230728,145800,106952940,2735,2735,2735,2735,0
20230728,145700,106952940,2735,2735,2735,2735,0
20230728,145600,106952940,2735,2735,2735,2735,0
20230728,145500,106952940,2735,2735,2735,2735,0
20230728,145400,106952940,2735,2735,2735,2735,0
20230728,145300,106952940,2735,2735,2735,2735,0
20230728,145200,106952940,2735,2735,2735,2735,0
20230728,145100,106952940,2735,2735,2735,2735,0
20230728,145000,106952940,2735,2735,2735,2735,0
20230728,144900,106952940,2735,2735,2735,2735,1
20230728,144800,106950205,2720,2720,2720,2720,21
20230728,144700,106893085,2735,2735,2735,2735,0
20230728,144600,106893085,2735,2735,2735,2735,0
20230728,144500,106893085,2735,2735,2735,2735,0
20230728,144400,106893085,2735,2735,2735,2735,0
20230728,144300,106893085,2735,2735,2735,2735,0
20230728,144200,106893085,2735,2735,2735,2735,1
20230728,144100,106890350,2735,2735,2735,2735,0
20230728,144000,106890350,2735,2735,2735,2735,0
20230728,143900,106890350,2735,2735,2735,2735,1
20230728,143800,106887615,2715,2725,2725,2715,1500
20230728,143700,102811300,2740,2740,2740,2740,0
20230728,143600,102811300,2740,2740,2740,2740,0
20230728,143500,102811300,2740,2740,2740,2740,0
20230728,143400,102811300,2740,2740,2740,2740,0
20230728,143300,102811300,2740,2740,2740,2740,0
20230728,143200,102811300,2740,2740,2740,2740,0
20230728,143100,102811300,2740,2740,2740,2740,0
20230728,143000,102811300,2740,2740,2740,2740,0
20230728,142900,102811300,2740,2740,2740,2740,0
20230728,142800,102811300,2740,2740,2740,2740,0
20230728,142700,102811300,2740,2725,2740,2725,164
20230728,142600,102364385,2740,2740,2740,2740,0
20230728,142500,102364385,2740,2740,2740,2740,1
20230728,142400,102361645,2720,2730,2730,2720,999
20230728,142300,99638835,2730,2730,2730,2730,0
20230728,142200,99638835,2730,2730,2730,2730,0
20230728,142100,99638835,2730,2730,2730,2730,2
20230728,142000,99633375,2740,2740,2740,2740,0
20230728,141900,99633375,2740,2740,2740,2740,0
20230728,141800,99633375,2740,2740,2740,2740,0
20230728,141700,99633375,2740,2740,2740,2740,0
20230728,141600,99633375,2740,2740,2740,2740,0
20230728,141500,99633375,2740,2740,2740,2740,0
20230728,141400,99633375,2740,2740,2740,2740,0
20230728,141300,99633375,2740,2740,2740,2740,0
20230728,141200,99633375,2740,2740,2740,2740,0
20230728,141100,99633375,2740,2740,2740,2740,0
20230728,141000,99633375,2740,2740,2740,2740,0
20230728,140900,99633375,2740,2740,2740,2740,0
20230728,140800,99633375,2740,2740,2740,2740,0
20230728,140700,99633375,2740,2740,2740,2740,0
20230728,140600,99633375,2740,2740,2740,2740,0
20230728,140500,99633375,2740,2740,2740,2740,0
20230728,140400,99633375,2740,2740,2740,2740,0
20230728,140300,99633375,2740,2740,2740,2740,0
20230728,140200,99633375,2740,2740,2740,2740,0
20230728,140100,99633375,2740,2740,2740,2740,0
20230728,140000,99633375,2740,2740,2740,2740,0
20230728,135900,99633375,2740,2740,2740,2740,0
20230728,135800,99633375,2740,2740,2740,2740,0
20230728,135700,99633375,2740,2740,2740,2740,0
20230728,135600,99633375,2740,2740,2740,2740,0
20230728,135500,99633375,2740,2740,2740,2740,10
20230728,135400,99605975,2735,2735,2735,2735,391
20230728,135300,98536590,2750,2750,2750,2750,0
20230728,135200,98536590,2750,2750,2750,2750,0
20230728,135100,98536590,2750,2750,2750,2750,0
20230728,135000,98536590,2750,2750,2750,2750,0
20230728,134900,98536590,2750,2750,2750,2750,0
20230728,134800,98536590,2750,2750,2750,2750,0
20230728,134700,98536590,2750,2750,2750,2750,0
20230728,134600,98536590,2750,2750,2750,2750,0
20230728,134500,98536590,2750,2750,2750,2750,0
20230728,134400,98536590,2750,2750,2750,2750,0
20230728,134300,98536590,2750,2750,2750,2750,0
20230728,134200,98536590,2750,2750,2750,2750,0
20230728,134100,98536590,2750,2750,2750,2750,0
20230728,134000,98536590,2750,2750,2750,2750,0
20230728,133900,98536590,2750,2750,2750,2750,0
20230728,133800,98536590,2750,2750,2750,2750,0
20230728,133700,98536590,2750,2750,2750,2750,0
20230728,133600,98536590,2750,2750,2750,2750,0
20230728,133500,98536590,2750,2750,2750,2750,1
20230728,133400,98533840,2730,2730,2730,2730,0
20230728,133300,98533840,2730,2730,2730,2730,0
20230728,133200,98533840,2730,2730,2730,2730,0
20230728,133100,98533840,2730,2730,2730,2730,0
20230728,133000,98533840,2730,2730,2730,2730,0
20230728,132900,98533840,2730,2730,2730,2730,0
20230728,132800,98533840,2730,2730,2730,2730,0
20230728,132700,98533840,2730,2735,2735,2730,500
20230728,132600,97168045,2750,2750,2750,2750,0
20230728,132500,97168045,2750,2750,2750,2750,0
20230728,132400,97168045,2750,2750,2750,2750,0
20230728,132300,97168045,2750,2750,2750,2750,0
20230728,132200,97168045,2750,2750,2750,2750,3
20230728,132100,97159795,2750,2750,2750,2750,0
20230728,132000,97159795,2750,2750,2750,2750,0
20230728,131900,97159795,2750,2750,2750,2750,0
20230728,131800,97159795,2750,2750,2750,2750,0
20230728,131700,97159795,2750,2750,2750,2750,0
20230728,131600,97159795,2750,2750,2750,2750,2
20230728,131500,97154295,2740,2740,2740,2740,0
20230728,131400,97154295,2740,2750,2750,2740,984
20230728,131300,94457320,2750,2750,2750,2750,0
20230728,131200,94457320,2750,2750,2750,2750,0
20230728,131100,94457320,2750,2750,2750,2750,0
20230728,131000,94457320,2750,2750,2750,2750,0
20230728,130900,94457320,2750,2750,2750,2750,380
20230728,130800,93412320,2745,2745,2745,2745,296
20230728,130700,92599800,2740,2740,2740,2740,100
20230728,130600,92325800,2745,2745,2745,2745,17
20230728,130500,92279135,2745,2745,2745,2745,0
20230728,130400,92279135,2745,2745,2745,2745,0
20230728,130300,92279135,2745,2745,2745,2745,0
20230728,130200,92279135,2745,2745,2745,2745,0
20230728,130100,92279135,2745,2745,2745,2745,0
20230728,130000,92279135,2745,2745,2745,2745,0
20230728,125900,92279135,2745,2745,2745,2745,0
20230728,125800,92279135,2745,2745,2745,2745,0
20230728,125700,92279135,2745,2745,2745,2745,0
20230728,125600,92279135,2745,2745,2745,2745,0
20230728,125500,92279135,2745,2745,2745,2745,0
20230728,125400,92279135,2745,2745,2745,2745,0
20230728,125300,92279135,2745,2745,2745,2745,0
20230728,125200,92279135,2745,2745,2745,2745,0
20230728,125100,92279135,2745,2745,2745,2745,0
20230728,125000,92279135,2745,2745,2745,2745,0
20230728,124900,92279135,2745,2745,2745,2745,0
20230728,124800,92279135,2745,2745,2745,2745,0
20230728,124700,92279135,2745,2745,2745,2745,5
20230728,124600,92265410,2750,2750,2750,2750,0
20230728,124500,92265410,2750,2750,2750,2750,0
20230728,124400,92265410,2750,2750,2750,2750,0
20230728,124300,92265410,2750,2750,2750,2750,1
20230728,124200,92262660,2750,2750,2750,2750,0
20230728,124100,92262660,2750,2750,2750,2750,0
20230728,124000,92262660,2750,2750,2750,2750,0
20230728,123900,92262660,2750,2750,2750,2750,0
20230728,123800,92262660,2750,2750,2750,2750,0
20230728,123700,92262660,2750,2750,2750,2750,0
20230728,123600,92262660,2750,2750,2750,2750,0
20230728,123500,92262660,2750,2750,2750,2750,0
20230728,123400,92262660,2750,2750,2750,2750,0
20230728,123300,92262660,2750,2750,2750,2750,0
20230728,123200,92262660,2750,2750,2750,2750,0
20230728,123100,92262660,2750,2750,2750,2750,0
20230728,123000,92262660,2750,2750,2750,2750,0
20230728,122900,92262660,2750,2750,2750,2750,0
20230728,122800,92262660,2750,2750,2750,2750,0
20230728,122700,92262660,2750,2750,2750,2750,0
20230728,122600,92262660,2750,2750,2750,2750,0
20230728,122500,92262660,2750,2750,2750,2750,0
20230728,122400,92262660,2750,2750,2750,2750,2
20230728,122300,92257160,2750,2750,2750,2750,1
20230728,122200,92254410,2740,2740,2740,2740,0
20230728,122100,92254410,2740,2740,2740,2740,0
20230728,122000,92254410,2740,2740,2740,2740,0
20230728,121900,92254410,2740,2740,2740,2740,100
20230728,121800,91980410,2750,2750,2750,2750,26
20230728,121700,91908910,2750,2750,2750,2750,52
20230728,121600,91765910,2750,2750,2750,2750,0
20230728,121500,91765910,2750,2750,2750,2750,0
20230728,121400,91765910,2750,2750,2750,2750,0
20230728,121300,91765910,2750,2750,2750,2750,8
20230728,121200,91743910,2750,2750,2750,2750,11
20230728,121100,91713660,2750,2750,2750,2750,20
20230728,121000,91658660,2755,2755,2755,2755,0
20230728,120900,91658660,2755,2755,2755,2755,168
20230728,120800,91195820,2760,2760,2760,2760,0
20230728,120700,91195820,2760,2760,2760,2760,0
20230728,120600,91195820,2760,2760,2760,2760,0
20230728,120500,91195820,2760,2760,2760,2760,66
20230728,120400,91013660,2760,2760,2760,2760,0
20230728,120300,91013660,2760,2760,2760,2760,0
20230728,120200,91013660,2760,2760,2760,2760,0
20230728,120100,91013660,2760,2760,2760,2760,0
20230728,120000,91013660,2760,2760,2760,2760,0
20230728,115900,91013660,2760,2760,2760,2760,0
20230728,115800,91013660,2760,2760,2760,2760,0
20230728,115700,91013660,2760,2760,2760,2760,0
20230728,115600,91013660,2760,2760,2760,2760,0
20230728,115500,91013660,2760,2760,2760,2760,0
20230728,115400,91013660,2760,2755,2760,2755,35
20230728,115300,90917220,2755,2755,2755,2755,0
20230728,115200,90917220,2755,2755,2755,2755,0
20230728,115100,90917220,2755,2755,2755,2755,10
20230728,115000,90889670,2735,2735,2735,2735,0
20230728,114900,90889670,2735,2735,2735,2735,0
20230728,114800,90889670,2735,2740,2740,2735,26
20230728,114700,90818545,2750,2750,2750,2750,0
20230728,114600,90818545,2750,2750,2750,2750,263
20230728,114500,90095295,2765,2765,2765,2765,0
20230728,114400,90095295,2765,2765,2765,2765,0
20230728,114300,90095295,2765,2765,2765,2765,0
20230728,114200,90095295,2765,2765,2765,2765,0
20230728,114100,90095295,2765,2765,2765,2765,0
20230728,114000,90095295,2765,2765,2765,2765,0
20230728,113900,90095295,2765,2765,2765,2765,0
20230728,113800,90095295,2765,2765,2765,2765,0
20230728,113700,90095295,2765,2765,2765,2765,0
20230728,113600,90095295,2765,2765,2765,2765,0
20230728,113500,90095295,2765,2765,2765,2765,0
20230728,113400,90095295,2765,2765,2765,2765,0
20230728,113300,90095295,2765,2765,2765,2765,0
20230728,113200,90095295,2765,2765,2765,2765,0
20230728,113100,90095295,2765,2765,2765,2765,1
20230728,113000,90092530,2750,2750,2750,2750,0
20230728,112900,90092530,2750,2750,2750,2750,0
20230728,112800,90092530,2750,2750,2750,2750,0
20230728,112700,90092530,2750,2750,2750,2750,0
20230728,112600,90092530,2750,2750,2750,2750,0
20230728,112500,90092530,2750,2750,2750,2750,0
20230728,112400,90092530,2750,2760,2760,2750,4
20230728,112300,90081500,2760,2760,2760,2760,0
20230728,112200,90081500,2760,2760,2760,2760,0
20230728,112100,90081500,2760,2760,2760,2760,0
20230728,112000,90081500,2760,2760,2760,2760,0
20230728,111900,90081500,2760,2760,2760,2760,0
20230728,111800,90081500,2760,2760,2760,2760,0
20230728,111700,90081500,2760,2760,2760,2760,0
20230728,111600,90081500,2760,2760,2760,2760,0
20230728,111500,90081500,2760,2760,2760,2760,105
20230728,111400,89791700,2765,2765,2765,2765,0
20230728,111300,89791700,2765,2765,2765,2765,0
20230728,111200,89791700,2765,2765,2765,2765,0
20230728,111100,89791700,2765,2750,2765,2750,1001
20230728,111000,87038935,2790,2790,2790,2790,0
20230728,110900,87038935,2790,2790,2790,2790,0
20230728,110800,87038935,2790,2790,2790,2790,0
20230728,110700,87038935,2790,2790,2790,2790,0
20230728,110600,87038935,2790,2790,2790,2790,0
20230728,110500,87038935,2790,2785,2790,2785,1000
20230728,110400,84249095,2790,2790,2790,2790,0
20230728,110300,84249095,2790,2790,2790,2790,0
20230728,110200,84249095,2790,2790,2790,2790,0
20230728,110100,84249095,2790,2790,2790,2790,0
20230728,110000,84249095,2790,2790,2790,2790,0
20230728,105900,84249095,2790,2790,2790,2790,0
20230728,105800,84249095,2790,2790,2790,2790,0
20230728,105700,84249095,2790,2790,2790,2790,0
20230728,105600,84249095,2790,2790,2790,2790,0
20230728,105500,84249095,2790,2790,2790,2790,0
20230728,105400,84249095,2790,2790,2790,2790,0
20230728,105300,84249095,2790,2790,2790,2790,36
20230728,105200,84148655,2790,2790,2790,2790,30
20230728,105100,84064955,2795,2795,2795,2795,0
20230728,105000,84064955,2795,2795,2795,2795,0
20230728,104900,84064955,2795,2795,2795,2795,0
20230728,104800,84064955,2795,2795,2795,2795,0
20230728,104700,84064955,2795,2795,2795,2795,0
20230728,104600,84064955,2795,2795,2795,2795,971
20230728,104500,81351010,2800,2765,2800,2765,1845
20230728,104400,76229675,2770,2770,2770,2770,0
20230728,104300,76229675,2770,2770,2770,2770,1
20230728,104200,76226905,2755,2755,2755,2755,261
20230728,104100,75507850,2755,2750,2755,2750,82
20230728,104000,75282345,2750,2750,2750,2750,0
20230728,103900,75282345,2750,2750,2750,2750,9
20230728,103800,75257595,2750,2750,2750,2750,0
20230728,103700,75257595,2750,2750,2750,2750,0
20230728,103600,75257595,2750,2750,2750,2750,0
20230728,103500,75257595,2750,2750,2750,2750,0
20230728,103400,75257595,2750,2750,2750,2750,0
20230728,103300,75257595,2750,2750,2750,2750,0
20230728,103200,75257595,2750,2750,2750,2750,0
20230728,103100,75257595,2750,2750,2750,2750,0
20230728,103000,75257595,2750,2750,2750,2750,1
20230728,102900,75254845,2735,2735,2735,2735,0
20230728,102800,75254845,2735,2735,2735,2735,0
20230728,102700,75254845,2735,2735,2735,2735,0
20230728,102600,75254845,2735,2735,2735,2735,0
20230728,102500,75254845,2735,2735,2735,2735,0
20230728,102400,75254845,2735,2735,2735,2735,1
20230728,102300,75252110,2755,2755,2755,2755,10
20230728,102200,75224560,2735,2735,2735,2735,0
20230728,102100,75224560,2735,2735,2735,2735,0
20230728,102000,75224560,2735,2735,2735,2735,0
20230728,101900,75224560,2735,2735,2735,2735,0
20230728,101800,75224560,2735,2735,2735,2735,0
20230728,101700,75224560,2735,2735,2735,2735,0
20230728,101600,75224560,2735,2735,2735,2735,0
20230728,101500,75224560,2735,2735,2735,2735,0
20230728,101400,75224560,2735,2735,2735,2735,0
20230728,101300,75224560,2735,2735,2735,2735,0
20230728,101200,75224560,2735,2735,2735,2735,0
20230728,101100,75224560,2735,2735,2735,2735,33
20230728,101000,75134305,2740,2740,2740,2740,0
20230728,100900,75134305,2740,2740,2740,2740,0
20230728,100800,75134305,2740,2740,2740,2740,0
20230728,100700,75134305,2740,2740,2740,2740,119
20230728,100600,74808245,2775,2775,2775,2775,0
20230728,100500,74808245,2775,2775,2775,2775,0
20230728,100400,74808245,2775,2775,2775,2775,41
20230728,100300,74694470,2735,2760,2760,2735,5
20230728,100200,74680695,2775,2760,2775,2760,2
20230728,100100,74675160,2775,2775,2775,2775,0
20230728,100000,74675160,2775,2775,2775,2775,0
20230728,095900,74675160,2775,2775,2775,2775,0
20230728,095800,74675160,2775,2775,2775,2775,0
20230728,095700,74675160,2775,2775,2775,2775,96
20230728,095600,74408760,2785,2785,2785,2780,214
20230728,095500,73813025,2800,2800,2800,2800,35
20230728,095400,73715025,2800,2800,2800,2800,1
20230728,095300,73712225,2800,2800,2800,2800,0
20230728,095200,73712225,2800,2800,2800,2800,70
20230728,095100,73516225,2800,2815,2840,2780,178
20230728,095000,73019205,2815,2790,2815,2790,11
20230728,094900,72988490,2850,2775,2850,2775,5341
20230728,094800,58023320,2775,2760,2775,2760,2968
20230728,094700,49787345,2760,2750,2760,2750,159
20230728,094600,49349885,2745,2735,2745,2735,787
20230728,094500,47194555,2735,2735,2735,2735,24
20230728,094400,47128915,2730,2720,2730,2720,743
20230728,094300,45102365,2720,2720,2720,2720,34
20230728,094200,45009885,2720,2720,2720,2720,0
20230728,094100,45009885,2720,2720,2720,2720,1
20230728,094000,45007165,2715,2715,2715,2715,6
20230728,093900,44990875,2710,2710,2710,2710,0
20230728,093800,44990875,2710,2710,2710,2710,0
20230728,093700,44990875,2710,2710,2710,2710,0
20230728,093600,44990875,2710,2710,2710,2710,1000
20230728,093500,42280875,2720,2720,2720,2720,1
20230728,093400,42278155,2715,2715,2715,2715,0
20230728,093300,42278155,2715,2700,2715,2700,14
20230728,093200,42240170,2700,2700,2700,2700,9419
20230728,093100,16808870,2700,2700,2700,2700,0
20230728,093000,16808870,2700,2700,2700,2700,1261
20230728,092900,13404170,2700,2700,2700,2700,23
20230728,092800,13342070,2715,2715,2715,2715,0
20230728,092700,13342070,2715,2715,2715,2715,1
20230728,092600,13339355,2700,2700,2700,2700,0
20230728,092500,13339355,2700,2700,2700,2700,429
20230728,092400,12181055,2700,2700,2700,2700,0
20230728,092300,12181055,2700,2700,2700,2700,371
20230728,092200,11179355,2680,2680,2680,2680,0
20230728,092100,11179355,2680,2690,2690,2680,400
20230728,092000,10107145,2730,2730,2730,2730,5
20230728,091900,10093495,2730,2730,2730,2730,0
20230728,091800,10093495,2730,2730,2730,2730,1
20230728,091700,10090765,2730,2730,2730,2730,0
20230728,091600,10090765,2730,2730,2730,2730,0
20230728,091500,10090765,2730,2730,2730,2730,1
20230728,091400,10088035,2730,2730,2730,2730,0
20230728,091300,10088035,2730,2730,2730,2730,0
20230728,091200,10088035,2730,2730,2730,2730,101
20230728,091100,9812305,2730,2725,2730,2725,36
20230728,091000,9714045,2735,2655,2735,2655,271
20230728,090900,8994460,2690,2690,2690,2690,30
20230728,090800,8913760,2690,2690,2690,2690,970
20230728,090700,6304460,2690,2690,2690,2690,1
20230728,090600,6301770,2685,2685,2685,2685,0
20230728,090500,6301770,2685,2685,2685,2685,1168
20230728,090400,3165690,2685,2685,2685,2685,0
20230728,090300,3165690,2685,2690,2690,2685,176
20230728,090200,2693105,2685,2710,2710,2685,500
20230728,090100,1350555,2685,2685,2685,2685,0
20230728,090000,1350555,2685,2685,2685,2685,503