KissMeData/088910/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194100,189202915,2680,2680,2680,2680,2299
20230728,194000,189202915,2680,2680,2680,2680,0
20230728,193900,189202915,2680,2680,2680,2680,0
20230728,193800,189202915,2680,2680,2680,2680,0
20230728,193700,189202915,2680,2680,2680,2680,0
20230728,193600,189202915,2680,2680,2680,2680,0
20230728,193500,189202915,2680,2680,2680,2680,0
20230728,193400,189202915,2680,2680,2680,2680,0
20230728,193300,189202915,2680,2680,2680,2680,0
20230728,193200,189202915,2680,2680,2680,2680,0
20230728,193100,189202915,2680,2680,2680,2680,0
20230728,193000,189202915,2680,2680,2680,2680,0
20230728,192900,189202915,2680,2680,2680,2680,0
20230728,192800,189202915,2680,2680,2680,2680,0
20230728,192700,189202915,2680,2680,2680,2680,0
20230728,192600,189202915,2680,2680,2680,2680,0
20230728,192500,189202915,2680,2680,2680,2680,0
20230728,192400,189202915,2680,2680,2680,2680,0
20230728,192300,189202915,2680,2680,2680,2680,0
20230728,192200,189202915,2680,2680,2680,2680,0
20230728,192100,189202915,2680,2680,2680,2680,0
20230728,192000,189202915,2680,2680,2680,2680,0
20230728,191900,189202915,2680,2680,2680,2680,0
20230728,191800,189202915,2680,2680,2680,2680,0
20230728,191700,189202915,2680,2680,2680,2680,0
20230728,191600,189202915,2680,2680,2680,2680,0
20230728,191500,189202915,2680,2680,2680,2680,0
20230728,191400,189202915,2680,2680,2680,2680,0
20230728,191300,189202915,2680,2680,2680,2680,0
20230728,191200,189202915,2680,2680,2680,2680,0
20230728,191100,189202915,2680,2680,2680,2680,2299
20230728,191000,189202915,2680,2680,2680,2680,0
20230728,190900,189202915,2680,2680,2680,2680,0
20230728,190800,189202915,2680,2680,2680,2680,0
20230728,190700,189202915,2680,2680,2680,2680,0
20230728,190600,189202915,2680,2680,2680,2680,0
20230728,190500,189202915,2680,2680,2680,2680,0
20230728,190400,189202915,2680,2680,2680,2680,0
20230728,190300,189202915,2680,2680,2680,2680,0
20230728,190200,189202915,2680,2680,2680,2680,0
20230728,190100,189202915,2680,2680,2680,2680,0
20230728,190000,189202915,2680,2680,2680,2680,0
20230728,185900,189202915,2680,2680,2680,2680,0
20230728,185800,189202915,2680,2680,2680,2680,0
20230728,185700,189202915,2680,2680,2680,2680,0
20230728,185600,189202915,2680,2680,2680,2680,0
20230728,185500,189202915,2680,2680,2680,2680,0
20230728,185400,189202915,2680,2680,2680,2680,0
20230728,185300,189202915,2680,2680,2680,2680,0
20230728,185200,189202915,2680,2680,2680,2680,0
20230728,185100,189202915,2680,2680,2680,2680,0
20230728,185000,189202915,2680,2680,2680,2680,0
20230728,184900,189202915,2680,2680,2680,2680,0
20230728,184800,189202915,2680,2680,2680,2680,0
20230728,184700,189202915,2680,2680,2680,2680,0
20230728,184600,189202915,2680,2680,2680,2680,0
20230728,184500,189202915,2680,2680,2680,2680,0
20230728,184400,189202915,2680,2680,2680,2680,0
20230728,184300,189202915,2680,2680,2680,2680,0
20230728,184200,189202915,2680,2680,2680,2680,0
20230728,184100,189202915,2680,2680,2680,2680,2299
20230728,184000,189202915,2680,2680,2680,2680,0
20230728,183900,189202915,2680,2680,2680,2680,0
20230728,183800,189202915,2680,2680,2680,2680,0
20230728,183700,189202915,2680,2680,2680,2680,0
20230728,183600,189202915,2680,2680,2680,2680,0
20230728,183500,189202915,2680,2680,2680,2680,0
20230728,183400,189202915,2680,2680,2680,2680,0
20230728,183300,189202915,2680,2680,2680,2680,0
20230728,183200,189202915,2680,2680,2680,2680,0
20230728,183100,189202915,2680,2680,2680,2680,0
20230728,183000,189202915,2680,2680,2680,2680,0
20230728,182900,189202915,2680,2680,2680,2680,0
20230728,182800,189202915,2680,2680,2680,2680,0
20230728,182700,189202915,2680,2680,2680,2680,0
20230728,182600,189202915,2680,2680,2680,2680,0
20230728,182500,189202915,2680,2680,2680,2680,0
20230728,182400,189202915,2680,2680,2680,2680,0
20230728,182300,189202915,2680,2680,2680,2680,0
20230728,182200,189202915,2680,2680,2680,2680,0
20230728,182100,189202915,2680,2680,2680,2680,0
20230728,182000,189202915,2680,2680,2680,2680,0
20230728,181900,189202915,2680,2680,2680,2680,0
20230728,181800,189202915,2680,2680,2680,2680,0
20230728,181700,189202915,2680,2680,2680,2680,0
20230728,181600,189202915,2680,2680,2680,2680,0
20230728,181500,189202915,2680,2680,2680,2680,0
20230728,181400,189202915,2680,2680,2680,2680,0
20230728,181300,189202915,2680,2680,2680,2680,0
20230728,181200,189202915,2680,2680,2680,2680,0
20230728,181100,189202915,2680,2680,2680,2680,2299
20230728,181000,189202915,2680,2680,2680,2680,0
20230728,180900,189202915,2680,2680,2680,2680,0
20230728,180800,189202915,2680,2680,2680,2680,0
20230728,180700,189202915,2680,2680,2680,2680,0
20230728,180600,189202915,2680,2680,2680,2680,0
20230728,180500,189202915,2680,2680,2680,2680,0
20230728,180400,189202915,2680,2680,2680,2680,0
20230728,180300,189202915,2680,2680,2680,2680,0
20230728,180200,189202915,2680,2680,2680,2680,0
20230728,180100,189202915,2680,2680,2680,2680,0
20230728,180000,189202915,2680,2680,2680,2680,0
20230728,175900,189202915,2680,2680,2680,2680,0
20230728,175800,189202915,2680,2680,2680,2680,0
20230728,175700,189202915,2680,2680,2680,2680,0
20230728,175600,189202915,2680,2680,2680,2680,0
20230728,175500,189202915,2680,2680,2680,2680,0
20230728,175400,189202915,2680,2680,2680,2680,0
20230728,175300,189202915,2680,2680,2680,2680,0
20230728,175200,189202915,2680,2680,2680,2680,0
20230728,175100,189202915,2680,2680,2680,2680,0
20230728,175000,189202915,2680,2680,2680,2680,0
20230728,174900,189202915,2680,2680,2680,2680,0
20230728,174800,189202915,2680,2680,2680,2680,0
20230728,174700,189202915,2680,2680,2680,2680,0
20230728,174600,189202915,2680,2680,2680,2680,0
20230728,174500,189202915,2680,2680,2680,2680,0
20230728,174400,189202915,2680,2680,2680,2680,0
20230728,174300,189202915,2680,2680,2680,2680,0
20230728,174200,189202915,2680,2680,2680,2680,0
20230728,174100,189202915,2680,2680,2680,2680,2299
20230728,174000,189202915,2680,2680,2680,2680,0
20230728,173900,189202915,2680,2680,2680,2680,0
20230728,173800,189202915,2680,2680,2680,2680,0
20230728,173700,189202915,2680,2680,2680,2680,0
20230728,173600,189202915,2680,2680,2680,2680,0
20230728,173500,189202915,2680,2680,2680,2680,0
20230728,173400,189202915,2680,2680,2680,2680,0
20230728,173300,189202915,2680,2680,2680,2680,0
20230728,173200,189202915,2680,2680,2680,2680,0
20230728,173100,189202915,2680,2680,2680,2680,0
20230728,173000,189202915,2680,2680,2680,2680,0
20230728,172900,189202915,2680,2680,2680,2680,0
20230728,172800,189202915,2680,2680,2680,2680,0
20230728,172700,189202915,2680,2680,2680,2680,0
20230728,172600,189202915,2680,2680,2680,2680,0
20230728,172500,189202915,2680,2680,2680,2680,0
20230728,172400,189202915,2680,2680,2680,2680,0
20230728,172300,189202915,2680,2680,2680,2680,0
20230728,172200,189202915,2680,2680,2680,2680,0
20230728,172100,189202915,2680,2680,2680,2680,0
20230728,172000,189202915,2680,2680,2680,2680,0
20230728,171900,189202915,2680,2680,2680,2680,0
20230728,171800,189202915,2680,2680,2680,2680,0
20230728,171700,189202915,2680,2680,2680,2680,0
20230728,171600,189202915,2680,2680,2680,2680,0
20230728,171500,189202915,2680,2680,2680,2680,0
20230728,171400,189202915,2680,2680,2680,2680,0
20230728,171300,189202915,2680,2680,2680,2680,0
20230728,171200,189202915,2680,2680,2680,2680,0
20230728,171100,189202915,2680,2680,2680,2680,2299
20230728,171000,189202915,2680,2680,2680,2680,0
20230728,170900,189202915,2680,2680,2680,2680,0
20230728,170800,189202915,2680,2680,2680,2680,0
20230728,170700,189202915,2680,2680,2680,2680,0
20230728,170600,189202915,2680,2680,2680,2680,0
20230728,170500,189202915,2680,2680,2680,2680,0
20230728,170400,189202915,2680,2680,2680,2680,0
20230728,170300,189202915,2680,2680,2680,2680,0
20230728,170200,189202915,2680,2680,2680,2680,0
20230728,170100,189202915,2680,2680,2680,2680,0
20230728,170000,189202915,2680,2680,2680,2680,0
20230728,165900,189202915,2680,2680,2680,2680,0
20230728,165800,189202915,2680,2680,2680,2680,0
20230728,165700,189202915,2680,2680,2680,2680,0
20230728,165600,189202915,2680,2680,2680,2680,0
20230728,165500,189202915,2680,2680,2680,2680,0
20230728,165400,189202915,2680,2680,2680,2680,0
20230728,165300,189202915,2680,2680,2680,2680,0
20230728,165200,189202915,2680,2680,2680,2680,0
20230728,165100,189202915,2680,2680,2680,2680,0
20230728,165000,189202915,2680,2680,2680,2680,0
20230728,164900,189202915,2680,2680,2680,2680,0
20230728,164800,189202915,2680,2680,2680,2680,0
20230728,164700,189202915,2680,2680,2680,2680,0
20230728,164600,189202915,2680,2680,2680,2680,0
20230728,164500,189202915,2680,2680,2680,2680,0
20230728,164400,189202915,2680,2680,2680,2680,0
20230728,164300,189202915,2680,2680,2680,2680,0
20230728,164200,189202915,2680,2680,2680,2680,0
20230728,164100,189202915,2680,2680,2680,2680,2299
20230728,164000,189202915,2680,2680,2680,2680,0
20230728,163900,189202915,2680,2680,2680,2680,0
20230728,163800,189202915,2680,2680,2680,2680,0
20230728,163700,189202915,2680,2680,2680,2680,0
20230728,163600,189202915,2680,2680,2680,2680,0
20230728,163500,189202915,2680,2680,2680,2680,0
20230728,163400,189202915,2680,2680,2680,2680,0
20230728,163300,189202915,2680,2680,2680,2680,0
20230728,163200,189202915,2680,2680,2680,2680,0
20230728,163100,189202915,2680,2680,2680,2680,0
20230728,163000,189202915,2680,2680,2680,2680,0
20230728,162900,189202915,2680,2680,2680,2680,0
20230728,162800,189202915,2680,2680,2680,2680,0
20230728,162700,189202915,2680,2680,2680,2680,0
20230728,162600,189202915,2680,2680,2680,2680,0
20230728,162500,189202915,2680,2680,2680,2680,0
20230728,162400,189202915,2680,2680,2680,2680,0
20230728,162300,189202915,2680,2680,2680,2680,0
20230728,162200,189202915,2680,2680,2680,2680,0
20230728,162100,189202915,2680,2680,2680,2680,0
20230728,162000,189202915,2680,2680,2680,2680,0
20230728,161900,189202915,2680,2680,2680,2680,0
20230728,161800,189202915,2680,2680,2680,2680,0
20230728,161700,189202915,2680,2680,2680,2680,0
20230728,161600,189202915,2680,2680,2680,2680,0
20230728,161500,189202915,2680,2680,2680,2680,0
20230728,161400,189202915,2680,2680,2680,2680,0
20230728,161300,189202915,2680,2680,2680,2680,0
20230728,161200,189202915,2680,2680,2680,2680,0
20230728,161100,189202915,2680,2680,2680,2680,2299
20230728,161000,189202915,2680,2680,2680,2680,0
20230728,160900,189202915,2680,2680,2680,2680,0
20230728,160800,189202915,2680,2680,2680,2680,0
20230728,160700,189202915,2680,2680,2680,2680,0
20230728,160600,189202915,2680,2680,2680,2680,0
20230728,160500,189202915,2680,2680,2680,2680,0
20230728,160400,189202915,2680,2680,2680,2680,0
20230728,160300,189202915,2680,2680,2680,2680,0
20230728,160200,189202915,2680,2680,2680,2680,0
20230728,160100,189202915,2680,2680,2680,2680,0
20230728,160000,189202915,2680,2680,2680,2680,0
20230728,155900,189202915,2680,2680,2680,2680,0
20230728,155800,189202915,2680,2680,2680,2680,0
20230728,155700,189202915,2680,2680,2680,2680,0
20230728,155600,189202915,2680,2680,2680,2680,0
20230728,155500,189202915,2680,2680,2680,2680,0
20230728,155400,189202915,2680,2680,2680,2680,0
20230728,155300,189202915,2680,2680,2680,2680,0
20230728,155200,189202915,2680,2680,2680,2680,0
20230728,155100,189202915,2680,2680,2680,2680,0
20230728,155000,189202915,2680,2680,2680,2680,0
20230728,154900,189202915,2680,2680,2680,2680,0
20230728,154800,189202915,2680,2680,2680,2680,0
20230728,154700,189202915,2680,2680,2680,2680,0
20230728,154600,189202915,2680,2680,2680,2680,0
20230728,154500,189202915,2680,2680,2680,2680,0
20230728,154400,189202915,2680,2680,2680,2680,0
20230728,154300,189202915,2680,2680,2680,2680,0
20230728,154200,189202915,2680,2680,2680,2680,0
20230728,154100,189202915,2680,2680,2680,2680,2299
20230728,154000,189202915,2680,2680,2680,2680,0
20230728,153900,189202915,2680,2680,2680,2680,0
20230728,153800,189202915,2680,2680,2680,2680,0
20230728,153700,189202915,2680,2680,2680,2680,0
20230728,153600,189202915,2680,2680,2680,2680,0
20230728,153500,189202915,2680,2680,2680,2680,0
20230728,153400,189202915,2680,2680,2680,2680,0
20230728,153300,189202915,2680,2680,2680,2680,0
20230728,153200,189202915,2680,2680,2680,2680,0
20230728,153100,189202915,2680,2680,2680,2680,0
20230728,153000,189202915,2680,2680,2680,2680,2299
20230728,152900,183041595,2685,2685,2685,2685,0
20230728,152800,183041595,2685,2685,2685,2685,0
20230728,152700,183041595,2685,2685,2685,2685,0
20230728,152600,183041595,2685,2685,2685,2685,0
20230728,152500,183041595,2685,2685,2685,2685,0
20230728,152400,183041595,2685,2685,2685,2685,0
20230728,152300,183041595,2685,2685,2685,2685,0
20230728,152200,183041595,2685,2685,2685,2685,0
20230728,152100,183041595,2685,2685,2685,2685,0
20230728,152000,183041595,2685,2685,2685,2685,0
20230728,151900,183041595,2685,2685,2685,2685,0
20230728,151800,183041595,2685,2685,2685,2685,3
20230728,151700,183033540,2690,2675,2690,2670,307
20230728,151600,182212740,2675,2680,2680,2675,156
20230728,151500,181795390,2685,2685,2685,2685,10
20230728,151400,181768540,2690,2690,2690,2690,0
20230728,151300,181768540,2690,2690,2690,2690,0
20230728,151200,181768540,2690,2690,2690,2690,10
20230728,151100,181741640,2690,2690,2690,2690,0
20230728,151000,181741640,2690,2690,2690,2690,0
20230728,150900,181741640,2690,2685,2690,2685,245
20230728,150800,181083810,2680,2680,2680,2680,0
20230728,150700,181083810,2680,2680,2680,2680,388
20230728,150600,180043970,2680,2680,2680,2680,2
20230728,150500,180038610,2670,2670,2670,2670,50
20230728,150400,179905110,2670,2670,2670,2670,0
20230728,150300,179905110,2670,2670,2670,2670,0
20230728,150200,179905110,2670,2670,2670,2670,0
20230728,150100,179905110,2670,2670,2670,2670,0
20230728,150000,179905110,2670,2670,2670,2670,47
20230728,145900,179779620,2670,2670,2670,2670,4
20230728,145800,179768940,2680,2680,2680,2680,0
20230728,145700,179768940,2680,2680,2680,2680,0
20230728,145600,179768940,2680,2680,2680,2680,0
20230728,145500,179768940,2680,2680,2680,2680,0
20230728,145400,179768940,2680,2670,2680,2670,2
20230728,145300,179763590,2675,2675,2675,2675,0
20230728,145200,179763590,2675,2675,2675,2675,0
20230728,145100,179763590,2675,2675,2675,2675,0
20230728,145000,179763590,2675,2675,2675,2675,0
20230728,144900,179763590,2675,2675,2675,2675,0
20230728,144800,179763590,2675,2675,2675,2675,0
20230728,144700,179763590,2675,2675,2675,2675,0
20230728,144600,179763590,2675,2675,2675,2675,0
20230728,144500,179763590,2675,2675,2675,2675,0
20230728,144400,179763590,2675,2670,2675,2670,51
20230728,144300,179627415,2675,2675,2675,2675,0
20230728,144200,179627415,2675,2675,2675,2675,0
20230728,144100,179627415,2675,2675,2675,2675,0
20230728,144000,179627415,2675,2675,2675,2675,0
20230728,143900,179627415,2675,2675,2675,2675,1
20230728,143800,179624740,2675,2675,2675,2675,3
20230728,143700,179616715,2675,2675,2675,2675,0
20230728,143600,179616715,2675,2675,2675,2675,1
20230728,143500,179614040,2670,2675,2675,2670,185
20230728,143400,179120065,2680,2680,2680,2680,0
20230728,143300,179120065,2680,2680,2680,2680,9
20230728,143200,179095945,2675,2675,2675,2675,7
20230728,143100,179077220,2680,2680,2680,2680,0
20230728,143000,179077220,2680,2680,2680,2680,2
20230728,142900,179071860,2680,2680,2680,2680,2
20230728,142800,179066500,2675,2675,2675,2675,0
20230728,142700,179066500,2675,2675,2675,2675,2
20230728,142600,179061150,2680,2680,2680,2680,10
20230728,142500,179034350,2680,2685,2685,2680,110
20230728,142400,178739050,2685,2685,2685,2685,0
20230728,142300,178739050,2685,2685,2685,2685,0
20230728,142200,178739050,2685,2685,2685,2685,0
20230728,142100,178739050,2685,2685,2685,2685,0
20230728,142000,178739050,2685,2685,2685,2685,0
20230728,141900,178739050,2685,2685,2685,2685,0
20230728,141800,178739050,2685,2685,2685,2685,0
20230728,141700,178739050,2685,2685,2685,2685,10
20230728,141600,178712200,2685,2685,2685,2685,10
20230728,141500,178685350,2685,2685,2685,2685,0
20230728,141400,178685350,2685,2685,2685,2685,7
20230728,141300,178666555,2685,2685,2685,2685,0
20230728,141200,178666555,2685,2685,2685,2685,0
20230728,141100,178666555,2685,2685,2685,2685,0
20230728,141000,178666555,2685,2685,2685,2685,0
20230728,140900,178666555,2685,2685,2685,2685,0
20230728,140800,178666555,2685,2685,2685,2685,0
20230728,140700,178666555,2685,2685,2685,2685,0
20230728,140600,178666555,2685,2685,2685,2685,0
20230728,140500,178666555,2685,2685,2685,2685,0
20230728,140400,178666555,2685,2685,2685,2685,0
20230728,140300,178666555,2685,2685,2685,2685,0
20230728,140200,178666555,2685,2685,2685,2685,0
20230728,140100,178666555,2685,2685,2685,2685,0
20230728,140000,178666555,2685,2685,2685,2685,0
20230728,135900,178666555,2685,2685,2685,2685,0
20230728,135800,178666555,2685,2685,2685,2685,0
20230728,135700,178666555,2685,2685,2685,2685,0
20230728,135600,178666555,2685,2685,2685,2685,0
20230728,135500,178666555,2685,2685,2685,2685,0
20230728,135400,178666555,2685,2685,2685,2685,1
20230728,135300,178663870,2670,2670,2670,2670,28
20230728,135200,178589110,2685,2685,2685,2685,0
20230728,135100,178589110,2685,2685,2685,2685,0
20230728,135000,178589110,2685,2685,2685,2685,0
20230728,134900,178589110,2685,2685,2685,2685,0
20230728,134800,178589110,2685,2685,2685,2685,0
20230728,134700,178589110,2685,2685,2685,2685,0
20230728,134600,178589110,2685,2685,2685,2685,0
20230728,134500,178589110,2685,2685,2685,2685,1
20230728,134400,178586425,2670,2670,2670,2670,0
20230728,134300,178586425,2670,2670,2670,2670,1490
20230728,134200,174608125,2670,2670,2670,2670,0
20230728,134100,174608125,2670,2670,2670,2670,299
20230728,134000,173809795,2690,2690,2690,2690,0
20230728,133900,173809795,2690,2690,2690,2690,0
20230728,133800,173809795,2690,2690,2690,2690,0
20230728,133700,173809795,2690,2690,2690,2690,0
20230728,133600,173809795,2690,2690,2690,2690,0
20230728,133500,173809795,2690,2690,2690,2690,0
20230728,133400,173809795,2690,2690,2690,2690,0
20230728,133300,173809795,2690,2690,2690,2690,0
20230728,133200,173809795,2690,2690,2690,2690,0
20230728,133100,173809795,2690,2690,2690,2690,0
20230728,133000,173809795,2690,2690,2690,2690,0
20230728,132900,173809795,2690,2690,2690,2690,0
20230728,132800,173809795,2690,2690,2690,2690,0
20230728,132700,173809795,2690,2685,2690,2685,5
20230728,132600,173796365,2670,2670,2670,2670,0
20230728,132500,173796365,2670,2670,2670,2670,0
20230728,132400,173796365,2670,2670,2670,2670,0
20230728,132300,173796365,2670,2670,2670,2670,0
20230728,132200,173796365,2670,2670,2670,2670,0
20230728,132100,173796365,2670,2670,2670,2670,1
20230728,132000,173793695,2685,2685,2685,2685,0
20230728,131900,173793695,2685,2685,2685,2685,0
20230728,131800,173793695,2685,2685,2685,2685,0
20230728,131700,173793695,2685,2685,2685,2685,0
20230728,131600,173793695,2685,2685,2685,2685,0
20230728,131500,173793695,2685,2685,2685,2685,0
20230728,131400,173793695,2685,2685,2685,2685,0
20230728,131300,173793695,2685,2685,2685,2685,0
20230728,131200,173793695,2685,2685,2685,2685,0
20230728,131100,173793695,2685,2685,2685,2685,0
20230728,131000,173793695,2685,2685,2685,2685,0
20230728,130900,173793695,2685,2685,2685,2685,10
20230728,130800,173766845,2690,2690,2690,2690,0
20230728,130700,173766845,2690,2690,2690,2690,0
20230728,130600,173766845,2690,2690,2690,2690,1
20230728,130500,173764155,2670,2670,2670,2670,400
20230728,130400,172696155,2670,2670,2670,2670,0
20230728,130300,172696155,2670,2675,2675,2670,20
20230728,130200,172642705,2680,2680,2680,2680,2000
20230728,130100,167282705,2680,2680,2680,2680,10
20230728,130000,167255905,2685,2685,2685,2685,0
20230728,125900,167255905,2685,2685,2685,2685,0
20230728,125800,167255905,2685,2685,2685,2685,0
20230728,125700,167255905,2685,2685,2685,2685,1
20230728,125600,167253220,2680,2680,2680,2680,0
20230728,125500,167253220,2680,2680,2680,2680,0
20230728,125400,167253220,2680,2680,2680,2680,0
20230728,125300,167253220,2680,2680,2680,2680,0
20230728,125200,167253220,2680,2680,2680,2680,0
20230728,125100,167253220,2680,2680,2680,2680,3
20230728,125000,167245180,2685,2685,2685,2685,0
20230728,124900,167245180,2685,2680,2685,2680,111
20230728,124800,166947160,2695,2695,2695,2695,0
20230728,124700,166947160,2695,2695,2695,2695,0
20230728,124600,166947160,2695,2695,2695,2695,0
20230728,124500,166947160,2695,2695,2695,2695,0
20230728,124400,166947160,2695,2695,2695,2695,0
20230728,124300,166947160,2695,2695,2695,2695,0
20230728,124200,166947160,2695,2695,2695,2695,0
20230728,124100,166947160,2695,2695,2695,2695,0
20230728,124000,166947160,2695,2695,2695,2695,0
20230728,123900,166947160,2695,2695,2695,2695,0
20230728,123800,166947160,2695,2695,2695,2695,0
20230728,123700,166947160,2695,2695,2695,2695,0
20230728,123600,166947160,2695,2695,2695,2695,0
20230728,123500,166947160,2695,2695,2695,2695,0
20230728,123400,166947160,2695,2695,2695,2695,1
20230728,123300,166944465,2690,2685,2690,2685,4
20230728,123200,166933720,2680,2680,2680,2680,0
20230728,123100,166933720,2680,2680,2680,2680,5
20230728,123000,166920320,2700,2700,2700,2700,2
20230728,122900,166914920,2700,2700,2700,2700,0
20230728,122800,166914920,2700,2700,2700,2700,0
20230728,122700,166914920,2700,2700,2700,2700,0
20230728,122600,166914920,2700,2700,2700,2700,2
20230728,122500,166909520,2700,2700,2700,2700,0
20230728,122400,166909520,2700,2700,2700,2700,0
20230728,122300,166909520,2700,2700,2700,2700,2000
20230728,122200,161509520,2700,2700,2700,2700,2000
20230728,122100,156109520,2700,2700,2700,2700,42
20230728,122000,155996120,2700,2700,2700,2700,0
20230728,121900,155996120,2700,2700,2700,2700,2
20230728,121800,155990720,2700,2700,2700,2700,2
20230728,121700,155985320,2680,2680,2680,2680,0
20230728,121600,155985320,2680,2680,2680,2680,0
20230728,121500,155985320,2680,2680,2680,2680,0
20230728,121400,155985320,2680,2680,2680,2680,0
20230728,121300,155985320,2680,2700,2700,2680,30
20230728,121200,155904620,2705,2705,2705,2705,0
20230728,121100,155904620,2705,2705,2705,2705,0
20230728,121000,155904620,2705,2705,2705,2705,0
20230728,120900,155904620,2705,2705,2705,2705,0
20230728,120800,155904620,2705,2705,2705,2705,0
20230728,120700,155904620,2705,2705,2705,2705,6
20230728,120600,155888390,2725,2725,2725,2725,0
20230728,120500,155888390,2725,2725,2725,2725,0
20230728,120400,155888390,2725,2725,2725,2725,0
20230728,120300,155888390,2725,2700,2750,2700,2025
20230728,120200,150396465,2700,2685,2700,2675,2533
20230728,120100,143574270,2685,2680,2685,2680,2510
20230728,120000,136845715,2680,2680,2680,2680,0
20230728,115900,136845715,2680,2680,2680,2680,2
20230728,115800,136840355,2680,2680,2680,2680,167
20230728,115700,136392795,2685,2685,2685,2685,0
20230728,115600,136392795,2685,2685,2685,2685,0
20230728,115500,136392795,2685,2685,2685,2685,3
20230728,115400,136384740,2680,2680,2680,2680,190
20230728,115300,135875540,2680,2680,2680,2680,0
20230728,115200,135875540,2680,2680,2680,2680,0
20230728,115100,135875540,2680,2680,2680,2680,0
20230728,115000,135875540,2680,2680,2680,2680,0
20230728,114900,135875540,2680,2680,2680,2680,2
20230728,114800,135870180,2675,2675,2675,2675,2761
20230728,114700,128484505,2675,2675,2675,2675,0
20230728,114600,128484505,2675,2675,2675,2675,0
20230728,114500,128484505,2675,2665,2675,2665,655
20230728,114400,126737690,2665,2665,2665,2665,0
20230728,114300,126737690,2665,2665,2665,2665,500
20230728,114200,125405190,2670,2670,2670,2670,0
20230728,114100,125405190,2670,2670,2670,2670,0
20230728,114000,125405190,2670,2670,2670,2670,0
20230728,113900,125405190,2670,2670,2670,2670,0
20230728,113800,125405190,2670,2670,2670,2670,1
20230728,113700,125402520,2665,2665,2665,2665,1
20230728,113600,125399855,2670,2670,2670,2670,0
20230728,113500,125399855,2670,2665,2670,2665,2
20230728,113400,125394520,2670,2670,2670,2670,2
20230728,113300,125389180,2675,2675,2675,2675,1
20230728,113200,125386505,2670,2670,2670,2670,0
20230728,113100,125386505,2670,2670,2670,2670,0
20230728,113000,125386505,2670,2670,2670,2670,0
20230728,112900,125386505,2670,2670,2670,2670,0
20230728,112800,125386505,2670,2670,2670,2670,0
20230728,112700,125386505,2670,2670,2670,2670,0
20230728,112600,125386505,2670,2670,2670,2670,0
20230728,112500,125386505,2670,2670,2670,2670,0
20230728,112400,125386505,2670,2670,2670,2670,0
20230728,112300,125386505,2670,2670,2670,2670,0
20230728,112200,125386505,2670,2670,2670,2670,0
20230728,112100,125386505,2670,2670,2670,2670,463
20230728,112000,124150295,2670,2670,2670,2670,0
20230728,111900,124150295,2670,2670,2670,2670,0
20230728,111800,124150295,2670,2670,2670,2670,0
20230728,111700,124150295,2670,2670,2670,2670,0
20230728,111600,124150295,2670,2670,2670,2670,0
20230728,111500,124150295,2670,2670,2670,2670,0
20230728,111400,124150295,2670,2670,2670,2670,30
20230728,111300,124070195,2670,2670,2670,2670,0
20230728,111200,124070195,2670,2670,2670,2670,0
20230728,111100,124070195,2670,2670,2670,2670,0
20230728,111000,124070195,2670,2670,2670,2670,0
20230728,110900,124070195,2670,2670,2670,2670,0
20230728,110800,124070195,2670,2670,2670,2670,0
20230728,110700,124070195,2670,2670,2670,2670,0
20230728,110600,124070195,2670,2670,2670,2670,15
20230728,110500,124030145,2655,2655,2655,2655,0
20230728,110400,124030145,2655,2655,2655,2655,0
20230728,110300,124030145,2655,2655,2655,2655,0
20230728,110200,124030145,2655,2655,2655,2655,0
20230728,110100,124030145,2655,2660,2660,2655,10
20230728,110000,124003585,2670,2670,2670,2670,0
20230728,105900,124003585,2670,2670,2670,2670,0
20230728,105800,124003585,2670,2670,2670,2670,0
20230728,105700,124003585,2670,2670,2670,2670,100
20230728,105600,123736585,2670,2670,2670,2670,0
20230728,105500,123736585,2670,2670,2670,2670,0
20230728,105400,123736585,2670,2670,2670,2670,0
20230728,105300,123736585,2670,2670,2670,2670,0
20230728,105200,123736585,2670,2670,2670,2670,0
20230728,105100,123736585,2670,2670,2670,2670,0
20230728,105000,123736585,2670,2670,2670,2670,0
20230728,104900,123736585,2670,2670,2670,2670,0
20230728,104800,123736585,2670,2670,2670,2670,0
20230728,104700,123736585,2670,2670,2670,2670,0
20230728,104600,123736585,2670,2670,2670,2670,0
20230728,104500,123736585,2670,2670,2670,2670,4
20230728,104400,123725905,2675,2675,2675,2675,0
20230728,104300,123725905,2675,2675,2675,2675,0
20230728,104200,123725905,2675,2675,2675,2675,0
20230728,104100,123725905,2675,2675,2675,2675,0
20230728,104000,123725905,2675,2675,2675,2675,2
20230728,103900,123720555,2645,2645,2645,2645,0
20230728,103800,123720555,2645,2645,2645,2645,0
20230728,103700,123720555,2645,2645,2645,2645,0
20230728,103600,123720555,2645,2645,2645,2645,0
20230728,103500,123720555,2645,2645,2645,2645,0
20230728,103400,123720555,2645,2645,2645,2645,0
20230728,103300,123720555,2645,2645,2645,2645,0
20230728,103200,123720555,2645,2650,2650,2645,15600
20230728,103100,82441780,2670,2670,2670,2670,6718
20230728,103000,64504720,2645,2660,2670,2645,99
20230728,102900,64240745,2660,2655,2660,2655,1326
20230728,102800,60713750,2645,2645,2645,2645,0
20230728,102700,60713750,2645,2645,2645,2645,0
20230728,102600,60713750,2645,2655,2655,2645,6
20230728,102500,60697870,2660,2660,2660,2660,0
20230728,102400,60697870,2660,2660,2660,2660,0
20230728,102300,60697870,2660,2660,2660,2660,0
20230728,102200,60697870,2660,2655,2660,2655,501
20230728,102100,59367710,2645,2645,2645,2645,0
20230728,102000,59367710,2645,2645,2645,2645,1
20230728,101900,59365065,2660,2660,2660,2660,0
20230728,101800,59365065,2660,2660,2660,2660,1
20230728,101700,59362405,2655,2655,2655,2655,333
20230728,101600,58478290,2660,2660,2660,2660,0
20230728,101500,58478290,2660,2660,2660,2660,0
20230728,101400,58478290,2660,2660,2660,2660,1
20230728,101300,58475630,2640,2640,2640,2640,0
20230728,101200,58475630,2640,2645,2660,2640,9378
20230728,101100,33648400,2645,2645,2645,2645,0
20230728,101000,33648400,2645,2645,2645,2645,0
20230728,100900,33648400,2645,2645,2645,2645,0
20230728,100800,33648400,2645,2645,2645,2645,0
20230728,100700,33648400,2645,2645,2645,2645,0
20230728,100600,33648400,2645,2645,2645,2645,0
20230728,100500,33648400,2645,2645,2645,2645,0
20230728,100400,33648400,2645,2640,2645,2640,230
20230728,100300,33040945,2630,2630,2630,2630,0
20230728,100200,33040945,2630,2640,2640,2630,2
20230728,100100,33035675,2650,2650,2650,2650,0
20230728,100000,33035675,2650,2650,2650,2650,0
20230728,095900,33035675,2650,2650,2650,2650,0
20230728,095800,33035675,2650,2650,2650,2650,0
20230728,095700,33035675,2650,2650,2650,2650,0
20230728,095600,33035675,2650,2635,2650,2630,2001
20230728,095500,27768025,2650,2635,2650,2635,201
20230728,095400,27238375,2650,2650,2650,2650,0
20230728,095300,27238375,2650,2650,2650,2650,1
20230728,095200,27235725,2635,2635,2635,2635,99
20230728,095100,26974860,2635,2635,2635,2635,228
20230728,095000,26374080,2635,2645,2655,2635,3458
20230728,094900,17249360,2655,2655,2655,2655,0
20230728,094800,17249360,2655,2655,2655,2655,0
20230728,094700,17249360,2655,2655,2655,2655,50
20230728,094600,17116610,2655,2650,2655,2645,896
20230728,094500,14743705,2655,2655,2655,2655,51
20230728,094400,14608300,2660,2655,2660,2655,867
20230728,094300,12305505,2655,2655,2655,2655,0
20230728,094200,12305505,2655,2655,2655,2655,362
20230728,094100,11344395,2655,2655,2655,2655,28
20230728,094000,11270055,2655,2655,2655,2655,0
20230728,093900,11270055,2655,2655,2655,2655,0
20230728,093800,11270055,2655,2655,2655,2655,0
20230728,093700,11270055,2655,2655,2655,2655,12
20230728,093600,11238195,2650,2650,2650,2650,523
20230728,093500,9852245,2650,2650,2650,2650,1105
20230728,093400,6923995,2645,2645,2645,2645,100
20230728,093300,6659495,2645,2645,2645,2645,0
20230728,093200,6659495,2645,2645,2645,2645,0
20230728,093100,6659495,2645,2645,2645,2645,162
20230728,093000,6231005,2645,2645,2645,2645,0
20230728,092900,6231005,2645,2645,2645,2645,100
20230728,092800,5966505,2650,2650,2650,2650,0
20230728,092700,5966505,2650,2650,2650,2650,0
20230728,092600,5966505,2650,2650,2650,2650,0
20230728,092500,5966505,2650,2650,2650,2650,0
20230728,092400,5966505,2650,2650,2650,2650,0
20230728,092300,5966505,2650,2650,2650,2650,0
20230728,092200,5966505,2650,2650,2650,2650,0
20230728,092100,5966505,2650,2650,2650,2650,109
20230728,092000,5677655,2650,2650,2650,2650,1
20230728,091900,5675005,2650,2650,2650,2650,0
20230728,091800,5675005,2650,2650,2650,2650,1
20230728,091700,5672355,2650,2650,2650,2650,351
20230728,091600,4742205,2650,2650,2650,2650,1
20230728,091500,4739555,2650,2650,2650,2650,0
20230728,091400,4739555,2650,2650,2650,2650,0
20230728,091300,4739555,2650,2650,2650,2650,0
20230728,091200,4739555,2650,2650,2650,2650,0
20230728,091100,4739555,2650,2635,2650,2635,1070
20230728,091000,1920090,2635,2635,2635,2635,0
20230728,090900,1920090,2635,2635,2635,2635,0
20230728,090800,1920090,2635,2635,2635,2635,0
20230728,090700,1920090,2635,2635,2635,2635,2
20230728,090600,1914820,2625,2625,2625,2625,448
20230728,090500,738820,2625,2625,2625,2625,0
20230728,090400,738820,2625,2630,2630,2625,94
20230728,090300,491610,2635,2635,2635,2635,0
20230728,090200,491610,2635,2635,2635,2635,0
20230728,090100,491610,2635,2635,2635,2635,10
20230728,090000,465260,2635,2635,2635,2635,76