KissMeData/201490/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201000,428037985,3000,3000,3000,3000,4932
20230728,200900,428037985,3000,3000,3000,3000,0
20230728,200800,428037985,3000,3000,3000,3000,0
20230728,200700,428037985,3000,3000,3000,3000,0
20230728,200600,428037985,3000,3000,3000,3000,0
20230728,200500,428037985,3000,3000,3000,3000,0
20230728,200400,428037985,3000,3000,3000,3000,0
20230728,200300,428037985,3000,3000,3000,3000,0
20230728,200200,428037985,3000,3000,3000,3000,0
20230728,200100,428037985,3000,3000,3000,3000,0
20230728,200000,428037985,3000,3000,3000,3000,0
20230728,195900,428037985,3000,3000,3000,3000,0
20230728,195800,428037985,3000,3000,3000,3000,0
20230728,195700,428037985,3000,3000,3000,3000,0
20230728,195600,428037985,3000,3000,3000,3000,0
20230728,195500,428037985,3000,3000,3000,3000,0
20230728,195400,428037985,3000,3000,3000,3000,0
20230728,195300,428037985,3000,3000,3000,3000,0
20230728,195200,428037985,3000,3000,3000,3000,0
20230728,195100,428037985,3000,3000,3000,3000,0
20230728,195000,428037985,3000,3000,3000,3000,0
20230728,194900,428037985,3000,3000,3000,3000,0
20230728,194800,428037985,3000,3000,3000,3000,0
20230728,194700,428037985,3000,3000,3000,3000,0
20230728,194600,428037985,3000,3000,3000,3000,0
20230728,194500,428037985,3000,3000,3000,3000,0
20230728,194400,428037985,3000,3000,3000,3000,0
20230728,194300,428037985,3000,3000,3000,3000,0
20230728,194200,428037985,3000,3000,3000,3000,0
20230728,194100,428037985,3000,3000,3000,3000,0
20230728,194000,428037985,3000,3000,3000,3000,4932
20230728,193900,428037985,3000,3000,3000,3000,0
20230728,193800,428037985,3000,3000,3000,3000,0
20230728,193700,428037985,3000,3000,3000,3000,0
20230728,193600,428037985,3000,3000,3000,3000,0
20230728,193500,428037985,3000,3000,3000,3000,0
20230728,193400,428037985,3000,3000,3000,3000,0
20230728,193300,428037985,3000,3000,3000,3000,0
20230728,193200,428037985,3000,3000,3000,3000,0
20230728,193100,428037985,3000,3000,3000,3000,0
20230728,193000,428037985,3000,3000,3000,3000,0
20230728,192900,428037985,3000,3000,3000,3000,0
20230728,192800,428037985,3000,3000,3000,3000,0
20230728,192700,428037985,3000,3000,3000,3000,0
20230728,192600,428037985,3000,3000,3000,3000,0
20230728,192500,428037985,3000,3000,3000,3000,0
20230728,192400,428037985,3000,3000,3000,3000,0
20230728,192300,428037985,3000,3000,3000,3000,0
20230728,192200,428037985,3000,3000,3000,3000,0
20230728,192100,428037985,3000,3000,3000,3000,0
20230728,192000,428037985,3000,3000,3000,3000,0
20230728,191900,428037985,3000,3000,3000,3000,0
20230728,191800,428037985,3000,3000,3000,3000,0
20230728,191700,428037985,3000,3000,3000,3000,0
20230728,191600,428037985,3000,3000,3000,3000,0
20230728,191500,428037985,3000,3000,3000,3000,0
20230728,191400,428037985,3000,3000,3000,3000,0
20230728,191300,428037985,3000,3000,3000,3000,0
20230728,191200,428037985,3000,3000,3000,3000,0
20230728,191100,428037985,3000,3000,3000,3000,0
20230728,191000,428037985,3000,3000,3000,3000,4932
20230728,190900,428037985,3000,3000,3000,3000,0
20230728,190800,428037985,3000,3000,3000,3000,0
20230728,190700,428037985,3000,3000,3000,3000,0
20230728,190600,428037985,3000,3000,3000,3000,0
20230728,190500,428037985,3000,3000,3000,3000,0
20230728,190400,428037985,3000,3000,3000,3000,0
20230728,190300,428037985,3000,3000,3000,3000,0
20230728,190200,428037985,3000,3000,3000,3000,0
20230728,190100,428037985,3000,3000,3000,3000,0
20230728,190000,428037985,3000,3000,3000,3000,0
20230728,185900,428037985,3000,3000,3000,3000,0
20230728,185800,428037985,3000,3000,3000,3000,0
20230728,185700,428037985,3000,3000,3000,3000,0
20230728,185600,428037985,3000,3000,3000,3000,0
20230728,185500,428037985,3000,3000,3000,3000,0
20230728,185400,428037985,3000,3000,3000,3000,0
20230728,185300,428037985,3000,3000,3000,3000,0
20230728,185200,428037985,3000,3000,3000,3000,0
20230728,185100,428037985,3000,3000,3000,3000,0
20230728,185000,428037985,3000,3000,3000,3000,0
20230728,184900,428037985,3000,3000,3000,3000,0
20230728,184800,428037985,3000,3000,3000,3000,0
20230728,184700,428037985,3000,3000,3000,3000,0
20230728,184600,428037985,3000,3000,3000,3000,0
20230728,184500,428037985,3000,3000,3000,3000,0
20230728,184400,428037985,3000,3000,3000,3000,0
20230728,184300,428037985,3000,3000,3000,3000,0
20230728,184200,428037985,3000,3000,3000,3000,0
20230728,184100,428037985,3000,3000,3000,3000,0
20230728,184000,428037985,3000,3000,3000,3000,4932
20230728,183900,428037985,3000,3000,3000,3000,0
20230728,183800,428037985,3000,3000,3000,3000,0
20230728,183700,428037985,3000,3000,3000,3000,0
20230728,183600,428037985,3000,3000,3000,3000,0
20230728,183500,428037985,3000,3000,3000,3000,0
20230728,183400,428037985,3000,3000,3000,3000,0
20230728,183300,428037985,3000,3000,3000,3000,0
20230728,183200,428037985,3000,3000,3000,3000,0
20230728,183100,428037985,3000,3000,3000,3000,0
20230728,183000,428037985,3000,3000,3000,3000,0
20230728,182900,428037985,3000,3000,3000,3000,0
20230728,182800,428037985,3000,3000,3000,3000,0
20230728,182700,428037985,3000,3000,3000,3000,0
20230728,182600,428037985,3000,3000,3000,3000,0
20230728,182500,428037985,3000,3000,3000,3000,0
20230728,182400,428037985,3000,3000,3000,3000,0
20230728,182300,428037985,3000,3000,3000,3000,0
20230728,182200,428037985,3000,3000,3000,3000,0
20230728,182100,428037985,3000,3000,3000,3000,0
20230728,182000,428037985,3000,3000,3000,3000,0
20230728,181900,428037985,3000,3000,3000,3000,0
20230728,181800,428037985,3000,3000,3000,3000,0
20230728,181700,428037985,3000,3000,3000,3000,0
20230728,181600,428037985,3000,3000,3000,3000,0
20230728,181500,428037985,3000,3000,3000,3000,0
20230728,181400,428037985,3000,3000,3000,3000,0
20230728,181300,428037985,3000,3000,3000,3000,0
20230728,181200,428037985,3000,3000,3000,3000,0
20230728,181100,428037985,3000,3000,3000,3000,0
20230728,181000,428037985,3000,3000,3000,3000,4932
20230728,180900,428037985,3000,3000,3000,3000,0
20230728,180800,428037985,3000,3000,3000,3000,0
20230728,180700,428037985,3000,3000,3000,3000,0
20230728,180600,428037985,3000,3000,3000,3000,0
20230728,180500,428037985,3000,3000,3000,3000,0
20230728,180400,428037985,3000,3000,3000,3000,0
20230728,180300,428037985,3000,3000,3000,3000,0
20230728,180200,428037985,3000,3000,3000,3000,0
20230728,180100,428037985,3000,3000,3000,3000,0
20230728,180000,428037985,3000,3000,3000,3000,0
20230728,175900,428037985,3000,3000,3000,3000,0
20230728,175800,428037985,3000,3000,3000,3000,0
20230728,175700,428037985,3000,3000,3000,3000,0
20230728,175600,428037985,3000,3000,3000,3000,0
20230728,175500,428037985,3000,3000,3000,3000,0
20230728,175400,428037985,3000,3000,3000,3000,0
20230728,175300,428037985,3000,3000,3000,3000,0
20230728,175200,428037985,3000,3000,3000,3000,0
20230728,175100,428037985,3000,3000,3000,3000,0
20230728,175000,428037985,3000,3000,3000,3000,0
20230728,174900,428037985,3000,3000,3000,3000,0
20230728,174800,428037985,3000,3000,3000,3000,0
20230728,174700,428037985,3000,3000,3000,3000,0
20230728,174600,428037985,3000,3000,3000,3000,0
20230728,174500,428037985,3000,3000,3000,3000,0
20230728,174400,428037985,3000,3000,3000,3000,0
20230728,174300,428037985,3000,3000,3000,3000,0
20230728,174200,428037985,3000,3000,3000,3000,0
20230728,174100,428037985,3000,3000,3000,3000,0
20230728,174000,428037985,3000,3000,3000,3000,4932
20230728,173900,428037985,3000,3000,3000,3000,0
20230728,173800,428037985,3000,3000,3000,3000,0
20230728,173700,428037985,3000,3000,3000,3000,0
20230728,173600,428037985,3000,3000,3000,3000,0
20230728,173500,428037985,3000,3000,3000,3000,0
20230728,173400,428037985,3000,3000,3000,3000,0
20230728,173300,428037985,3000,3000,3000,3000,0
20230728,173200,428037985,3000,3000,3000,3000,0
20230728,173100,428037985,3000,3000,3000,3000,0
20230728,173000,428037985,3000,3000,3000,3000,0
20230728,172900,428037985,3000,3000,3000,3000,0
20230728,172800,428037985,3000,3000,3000,3000,0
20230728,172700,428037985,3000,3000,3000,3000,0
20230728,172600,428037985,3000,3000,3000,3000,0
20230728,172500,428037985,3000,3000,3000,3000,0
20230728,172400,428037985,3000,3000,3000,3000,0
20230728,172300,428037985,3000,3000,3000,3000,0
20230728,172200,428037985,3000,3000,3000,3000,0
20230728,172100,428037985,3000,3000,3000,3000,0
20230728,172000,428037985,3000,3000,3000,3000,0
20230728,171900,428037985,3000,3000,3000,3000,0
20230728,171800,428037985,3000,3000,3000,3000,0
20230728,171700,428037985,3000,3000,3000,3000,0
20230728,171600,428037985,3000,3000,3000,3000,0
20230728,171500,428037985,3000,3000,3000,3000,0
20230728,171400,428037985,3000,3000,3000,3000,0
20230728,171300,428037985,3000,3000,3000,3000,0
20230728,171200,428037985,3000,3000,3000,3000,0
20230728,171100,428037985,3000,3000,3000,3000,0
20230728,171000,428037985,3000,3000,3000,3000,4932
20230728,170900,428037985,3000,3000,3000,3000,0
20230728,170800,428037985,3000,3000,3000,3000,0
20230728,170700,428037985,3000,3000,3000,3000,0
20230728,170600,428037985,3000,3000,3000,3000,0
20230728,170500,428037985,3000,3000,3000,3000,0
20230728,170400,428037985,3000,3000,3000,3000,0
20230728,170300,428037985,3000,3000,3000,3000,0
20230728,170200,428037985,3000,3000,3000,3000,0
20230728,170100,428037985,3000,3000,3000,3000,0
20230728,170000,428037985,3000,3000,3000,3000,0
20230728,165900,428037985,3000,3000,3000,3000,0
20230728,165800,428037985,3000,3000,3000,3000,0
20230728,165700,428037985,3000,3000,3000,3000,0
20230728,165600,428037985,3000,3000,3000,3000,0
20230728,165500,428037985,3000,3000,3000,3000,0
20230728,165400,428037985,3000,3000,3000,3000,0
20230728,165300,428037985,3000,3000,3000,3000,0
20230728,165200,428037985,3000,3000,3000,3000,0
20230728,165100,428037985,3000,3000,3000,3000,0
20230728,165000,428037985,3000,3000,3000,3000,0
20230728,164900,428037985,3000,3000,3000,3000,0
20230728,164800,428037985,3000,3000,3000,3000,0
20230728,164700,428037985,3000,3000,3000,3000,0
20230728,164600,428037985,3000,3000,3000,3000,0
20230728,164500,428037985,3000,3000,3000,3000,0
20230728,164400,428037985,3000,3000,3000,3000,0
20230728,164300,428037985,3000,3000,3000,3000,0
20230728,164200,428037985,3000,3000,3000,3000,0
20230728,164100,428037985,3000,3000,3000,3000,0
20230728,164000,428037985,3000,3000,3000,3000,4932
20230728,163900,428037985,3000,3000,3000,3000,0
20230728,163800,428037985,3000,3000,3000,3000,0
20230728,163700,428037985,3000,3000,3000,3000,0
20230728,163600,428037985,3000,3000,3000,3000,0
20230728,163500,428037985,3000,3000,3000,3000,0
20230728,163400,428037985,3000,3000,3000,3000,0
20230728,163300,428037985,3000,3000,3000,3000,0
20230728,163200,428037985,3000,3000,3000,3000,0
20230728,163100,428037985,3000,3000,3000,3000,0
20230728,163000,428037985,3000,3000,3000,3000,0
20230728,162900,428037985,3000,3000,3000,3000,0
20230728,162800,428037985,3000,3000,3000,3000,0
20230728,162700,428037985,3000,3000,3000,3000,0
20230728,162600,428037985,3000,3000,3000,3000,0
20230728,162500,428037985,3000,3000,3000,3000,0
20230728,162400,428037985,3000,3000,3000,3000,0
20230728,162300,428037985,3000,3000,3000,3000,0
20230728,162200,428037985,3000,3000,3000,3000,0
20230728,162100,428037985,3000,3000,3000,3000,0
20230728,162000,428037985,3000,3000,3000,3000,0
20230728,161900,428037985,3000,3000,3000,3000,0
20230728,161800,428037985,3000,3000,3000,3000,0
20230728,161700,428037985,3000,3000,3000,3000,0
20230728,161600,428037985,3000,3000,3000,3000,0
20230728,161500,428037985,3000,3000,3000,3000,0
20230728,161400,428037985,3000,3000,3000,3000,0
20230728,161300,428037985,3000,3000,3000,3000,0
20230728,161200,428037985,3000,3000,3000,3000,0
20230728,161100,428037985,3000,3000,3000,3000,0
20230728,161000,428037985,3000,3000,3000,3000,4932
20230728,160900,428037985,3000,3000,3000,3000,0
20230728,160800,428037985,3000,3000,3000,3000,0
20230728,160700,428037985,3000,3000,3000,3000,0
20230728,160600,428037985,3000,3000,3000,3000,0
20230728,160500,428037985,3000,3000,3000,3000,0
20230728,160400,428037985,3000,3000,3000,3000,0
20230728,160300,428037985,3000,3000,3000,3000,0
20230728,160200,428037985,3000,3000,3000,3000,0
20230728,160100,428037985,3000,3000,3000,3000,0
20230728,160000,428037985,3000,3000,3000,3000,0
20230728,155900,428037985,3000,3000,3000,3000,0
20230728,155800,428037985,3000,3000,3000,3000,0
20230728,155700,428037985,3000,3000,3000,3000,0
20230728,155600,428037985,3000,3000,3000,3000,0
20230728,155500,428037985,3000,3000,3000,3000,0
20230728,155400,428037985,3000,3000,3000,3000,0
20230728,155300,428037985,3000,3000,3000,3000,0
20230728,155200,428037985,3000,3000,3000,3000,0
20230728,155100,428037985,3000,3000,3000,3000,0
20230728,155000,428037985,3000,3000,3000,3000,0
20230728,154900,428037985,3000,3000,3000,3000,0
20230728,154800,428037985,3000,3000,3000,3000,0
20230728,154700,428037985,3000,3000,3000,3000,0
20230728,154600,428037985,3000,3000,3000,3000,0
20230728,154500,428037985,3000,3000,3000,3000,0
20230728,154400,428037985,3000,3000,3000,3000,0
20230728,154300,428037985,3000,3000,3000,3000,0
20230728,154200,428037985,3000,3000,3000,3000,0
20230728,154100,428037985,3000,3000,3000,3000,0
20230728,154000,428037985,3000,3000,3000,3000,4932
20230728,153900,428037985,3000,3000,3000,3000,0
20230728,153800,428037985,3000,3000,3000,3000,0
20230728,153700,428037985,3000,3000,3000,3000,0
20230728,153600,428037985,3000,3000,3000,3000,0
20230728,153500,428037985,3000,3000,3000,3000,0
20230728,153400,428037985,3000,3000,3000,3000,0
20230728,153300,428037985,3000,3000,3000,3000,0
20230728,153200,428037985,3000,3000,3000,3000,0
20230728,153100,428037985,3000,3000,3000,3000,0
20230728,153000,428037985,3000,3000,3000,3000,4932
20230728,152900,413241985,3000,3000,3000,3000,0
20230728,152800,413241985,3000,3000,3000,3000,0
20230728,152700,413241985,3000,3000,3000,3000,0
20230728,152600,413241985,3000,3000,3000,3000,0
20230728,152500,413241985,3000,3000,3000,3000,0
20230728,152400,413241985,3000,3000,3000,3000,0
20230728,152300,413241985,3000,3000,3000,3000,0
20230728,152200,413241985,3000,3000,3000,3000,0
20230728,152100,413241985,3000,3000,3000,3000,0
20230728,152000,413241985,3000,3000,3000,3000,0
20230728,151900,413241985,3000,2995,3000,2995,25
20230728,151800,413167105,2995,2995,2995,2995,10
20230728,151700,413137155,3000,3000,3000,3000,154
20230728,151600,412675155,3000,3000,3000,3000,4
20230728,151500,412663155,3005,3010,3010,3005,325
20230728,151400,411685905,3010,3010,3010,3010,0
20230728,151300,411685905,3010,3010,3010,3010,1
20230728,151200,411682895,3010,3010,3010,3010,1
20230728,151100,411679885,3010,3010,3010,3010,1
20230728,151000,411676875,3010,3010,3010,3010,202
20230728,150900,411068855,3010,3010,3010,3010,1
20230728,150800,411065845,3010,3010,3010,3010,237
20230728,150700,410352475,3010,3010,3010,3010,0
20230728,150600,410352475,3010,3010,3010,3010,0
20230728,150500,410352475,3010,3010,3010,3010,0
20230728,150400,410352475,3010,3010,3010,3010,0
20230728,150300,410352475,3010,3010,3010,3010,100
20230728,150200,410051475,3010,3010,3010,3010,0
20230728,150100,410051475,3010,3010,3010,3010,1
20230728,150000,410048465,3005,3010,3010,3005,392
20230728,145900,408868645,3010,3010,3010,3010,500
20230728,145800,407363645,3010,3010,3010,3010,0
20230728,145700,407363645,3010,3005,3010,3005,130
20230728,145600,406972990,3005,3005,3005,3005,0
20230728,145500,406972990,3005,3005,3005,3005,0
20230728,145400,406972990,3005,3005,3005,3005,0
20230728,145300,406972990,3005,3005,3005,3005,0
20230728,145200,406972990,3005,3005,3005,3005,0
20230728,145100,406972990,3005,3005,3005,3005,0
20230728,145000,406972990,3005,3005,3005,3005,0
20230728,144900,406972990,3005,3005,3005,3005,1
20230728,144800,406969985,3000,3000,3000,3000,0
20230728,144700,406969985,3000,3000,3000,3000,0
20230728,144600,406969985,3000,3000,3000,3000,0
20230728,144500,406969985,3000,3000,3000,3000,0
20230728,144400,406969985,3000,3000,3000,3000,77
20230728,144300,406738985,3000,3000,3000,3000,0
20230728,144200,406738985,3000,3000,3000,3000,50
20230728,144100,406588985,3000,2995,3000,2990,232
20230728,144000,405894685,3000,3000,3000,3000,14
20230728,143900,405852685,3000,3000,3000,3000,0
20230728,143800,405852685,3000,3000,3000,3000,0
20230728,143700,405852685,3000,3000,3000,3000,0
20230728,143600,405852685,3000,3000,3000,3000,10
20230728,143500,405822685,2995,3005,3005,2995,565
20230728,143400,404130280,3005,3005,3005,3005,1
20230728,143300,404127275,3010,3010,3010,3010,0
20230728,143200,404127275,3010,3010,3010,3010,0
20230728,143100,404127275,3010,3000,3010,3000,170
20230728,143000,403616590,3005,3005,3005,3005,0
20230728,142900,403616590,3005,3005,3005,3005,1
20230728,142800,403613585,2995,2995,2995,2995,0
20230728,142700,403613585,2995,2995,2995,2995,137
20230728,142600,403203270,3005,3005,3005,3005,0
20230728,142500,403203270,3005,3005,3005,3005,0
20230728,142400,403203270,3005,3005,3005,3005,0
20230728,142300,403203270,3005,3005,3005,3005,1
20230728,142200,403200265,3000,3000,3000,3000,67
20230728,142100,402999265,3005,3005,3005,3005,33
20230728,142000,402900100,3005,3005,3005,3005,0
20230728,141900,402900100,3005,3005,3005,3005,50
20230728,141800,402749850,3000,3000,3000,3000,0
20230728,141700,402749850,3000,3000,3000,3000,0
20230728,141600,402749850,3000,3000,3000,3000,0
20230728,141500,402749850,3000,3000,3000,3000,0
20230728,141400,402749850,3000,3000,3000,3000,0
20230728,141300,402749850,3000,3000,3000,3000,679
20230728,141200,400712850,3005,3005,3005,3005,0
20230728,141100,400712850,3005,3005,3005,3005,0
20230728,141000,400712850,3005,3005,3005,3005,1
20230728,140900,400709845,3005,3005,3005,3005,1000
20230728,140800,397704845,3005,3005,3005,3005,0
20230728,140700,397704845,3005,3005,3005,3005,0
20230728,140600,397704845,3005,3005,3005,3005,0
20230728,140500,397704845,3005,3005,3005,3005,0
20230728,140400,397704845,3005,3005,3005,3005,0
20230728,140300,397704845,3005,3005,3005,3005,0
20230728,140200,397704845,3005,3005,3005,3005,0
20230728,140100,397704845,3005,3005,3005,3005,0
20230728,140000,397704845,3005,3005,3005,3005,0
20230728,135900,397704845,3005,3005,3005,3005,0
20230728,135800,397704845,3005,3005,3005,3005,0
20230728,135700,397704845,3005,3005,3005,3005,0
20230728,135600,397704845,3005,3005,3005,3005,0
20230728,135500,397704845,3005,3005,3005,3005,0
20230728,135400,397704845,3005,3005,3005,3005,730
20230728,135300,395511195,2995,2995,2995,2995,0
20230728,135200,395511195,2995,2995,2995,2995,0
20230728,135100,395511195,2995,3000,3000,2995,25
20230728,135000,395436280,3005,3005,3005,3005,1
20230728,134900,395433275,3000,3000,3000,3000,0
20230728,134800,395433275,3000,3000,3000,3000,2
20230728,134700,395427275,3005,3005,3005,3005,0
20230728,134600,395427275,3005,3005,3005,3005,0
20230728,134500,395427275,3005,3005,3005,3005,0
20230728,134400,395427275,3005,3005,3005,3005,0
20230728,134300,395427275,3005,3005,3005,3005,0
20230728,134200,395427275,3005,3005,3005,3005,0
20230728,134100,395427275,3005,3005,3005,3005,0
20230728,134000,395427275,3005,3005,3005,3005,0
20230728,133900,395427275,3005,3005,3005,3005,0
20230728,133800,395427275,3005,3005,3005,3005,0
20230728,133700,395427275,3005,3005,3005,3005,0
20230728,133600,395427275,3005,3005,3005,3005,1
20230728,133500,395424270,3005,3005,3005,3005,0
20230728,133400,395424270,3005,3005,3005,3005,0
20230728,133300,395424270,3005,3005,3005,3005,0
20230728,133200,395424270,3005,3000,3005,3000,1154
20230728,133100,391962265,3000,3000,3000,3000,0
20230728,133000,391962265,3000,3000,3000,3000,164
20230728,132900,391470265,3000,3000,3000,3000,0
20230728,132800,391470265,3000,3000,3000,3000,0
20230728,132700,391470265,3000,3000,3000,3000,0
20230728,132600,391470265,3000,3000,3000,3000,1
20230728,132500,391467265,3000,3000,3000,3000,0
20230728,132400,391467265,3000,3000,3000,3000,0
20230728,132300,391467265,3000,3000,3000,3000,0
20230728,132200,391467265,3000,3000,3000,3000,0
20230728,132100,391467265,3000,3000,3000,3000,801
20230728,132000,389064265,2995,2995,2995,2995,60
20230728,131900,388884565,2995,2995,2995,2995,210
20230728,131800,388255615,3000,3000,3000,3000,1
20230728,131700,388252615,3000,3000,3000,3000,0
20230728,131600,388252615,3000,3000,3000,3000,1
20230728,131500,388249615,3000,3000,3000,3000,0
20230728,131400,388249615,3000,3000,3000,3000,1
20230728,131300,388246615,3000,3000,3000,3000,1257
20230728,131200,384475615,3000,3010,3010,3000,11
20230728,131100,384442515,3010,3010,3010,3010,0
20230728,131000,384442515,3010,3005,3010,3005,333
20230728,130900,383440225,3000,3000,3000,3000,113
20230728,130800,383101225,3010,3005,3010,3000,640
20230728,130700,381175215,3000,3010,3010,3000,12
20230728,130600,381139165,3010,3010,3010,3010,21
20230728,130500,381075955,3010,3010,3010,3010,0
20230728,130400,381075955,3010,3010,3010,3010,1
20230728,130300,381072945,3015,3015,3015,3015,0
20230728,130200,381072945,3015,3015,3015,3015,0
20230728,130100,381072945,3015,3015,3015,3015,0
20230728,130000,381072945,3015,3015,3015,3015,99
20230728,125900,380774460,3015,3015,3015,3015,710
20230728,125800,378633810,3015,3015,3015,3015,0
20230728,125700,378633810,3015,3015,3015,3010,313
20230728,125600,377691665,3010,3010,3010,3010,0
20230728,125500,377691665,3010,3010,3010,3010,0
20230728,125400,377691665,3010,3010,3010,3010,0
20230728,125300,377691665,3010,3010,3010,3010,1000
20230728,125200,374681665,3010,3010,3010,3010,0
20230728,125100,374681665,3010,3010,3010,3010,0
20230728,125000,374681665,3010,3010,3010,3010,40
20230728,124900,374561265,3010,3010,3010,3010,0
20230728,124800,374561265,3010,3010,3010,3010,0
20230728,124700,374561265,3010,3010,3010,3010,3
20230728,124600,374552235,3010,3010,3010,3010,0
20230728,124500,374552235,3010,3010,3010,3010,1000
20230728,124400,371542235,3010,3010,3010,3010,0
20230728,124300,371542235,3010,3010,3010,3010,0
20230728,124200,371542235,3010,3010,3010,3010,0
20230728,124100,371542235,3010,3010,3010,3010,1
20230728,124000,371539225,3005,3005,3005,3005,0
20230728,123900,371539225,3005,3005,3005,3005,1
20230728,123800,371536220,3010,3010,3010,3010,0
20230728,123700,371536220,3010,3010,3010,3010,0
20230728,123600,371536220,3010,3010,3010,3010,0
20230728,123500,371536220,3010,3010,3010,3010,0
20230728,123400,371536220,3010,2995,3010,2995,1001
20230728,123300,368538210,3010,3010,3010,3010,1
20230728,123200,368535200,3010,3010,3010,3010,0
20230728,123100,368535200,3010,3010,3010,3010,0
20230728,123000,368535200,3010,2990,3010,2990,3885
20230728,122900,356883800,3000,2995,3000,2995,180
20230728,122800,356344695,2995,3005,3005,2995,2700
20230728,122700,348247280,3005,3005,3005,3005,0
20230728,122600,348247280,3005,3010,3010,3005,171
20230728,122500,347732590,3005,3005,3005,3005,0
20230728,122400,347732590,3005,3005,3005,3005,0
20230728,122300,347732590,3005,3005,3005,3005,8
20230728,122200,347708550,3005,3005,3005,3005,0
20230728,122100,347708550,3005,3005,3005,3005,0
20230728,122000,347708550,3005,3005,3005,3005,2
20230728,121900,347702540,3010,3010,3010,3010,6
20230728,121800,347684480,3000,3000,3000,3000,0
20230728,121700,347684480,3000,3000,3000,3000,197
20230728,121600,347093480,3000,3000,3000,3000,1
20230728,121500,347090480,3000,3000,3000,3000,0
20230728,121400,347090480,3000,3000,3000,3000,0
20230728,121300,347090480,3000,3000,3000,3000,0
20230728,121200,347090480,3000,3000,3000,3000,0
20230728,121100,347090480,3000,3000,3000,3000,2
20230728,121000,347084480,3000,3000,3000,3000,0
20230728,120900,347084480,3000,3000,3000,3000,0
20230728,120800,347084480,3000,3000,3000,3000,0
20230728,120700,347084480,3000,3000,3000,3000,0
20230728,120600,347084480,3000,3000,3000,3000,83
20230728,120500,346835480,3010,3010,3010,3010,0
20230728,120400,346835480,3010,3010,3010,3010,1
20230728,120300,346832470,3005,3005,3005,3005,1
20230728,120200,346829465,3010,3010,3010,3010,0
20230728,120100,346829465,3010,3010,3010,3010,0
20230728,120000,346829465,3010,3010,3010,3010,0
20230728,115900,346829465,3010,3010,3010,3010,0
20230728,115800,346829465,3010,3010,3010,3010,1
20230728,115700,346826455,3010,3010,3010,3010,0
20230728,115600,346826455,3010,3010,3010,3010,1
20230728,115500,346823445,2990,2990,2990,2990,227
20230728,115400,346144715,3000,3000,3000,3000,0
20230728,115300,346144715,3000,3005,3005,3000,3323
20230728,115200,336173560,3005,3005,3005,3005,0
20230728,115100,336173560,3005,3005,3005,3005,0
20230728,115000,336173560,3005,3005,3005,3005,0
20230728,114900,336173560,3005,3005,3005,3005,0
20230728,114800,336173560,3005,3005,3005,3005,0
20230728,114700,336173560,3005,3005,3005,3005,0
20230728,114600,336173560,3005,3005,3005,3005,0
20230728,114500,336173560,3005,3005,3005,3005,0
20230728,114400,336173560,3005,3005,3005,3005,96
20230728,114300,335885080,3010,3010,3010,3010,8
20230728,114200,335861000,3010,3015,3015,3010,810
20230728,114100,333421250,3015,3015,3015,3015,1
20230728,114000,333418235,3015,3015,3015,3015,0
20230728,113900,333418235,3015,3015,3015,3015,1
20230728,113800,333415220,3010,3010,3010,3010,12
20230728,113700,333379100,3015,3015,3015,3015,0
20230728,113600,333379100,3015,3015,3015,3015,0
20230728,113500,333379100,3015,3015,3015,3015,0
20230728,113400,333379100,3015,3015,3015,3015,0
20230728,113300,333379100,3015,3015,3015,3015,0
20230728,113200,333379100,3015,3015,3015,3015,398
20230728,113100,332179130,3015,3015,3015,3015,0
20230728,113000,332179130,3015,3015,3015,3015,20
20230728,112900,332118830,3015,3015,3015,3015,0
20230728,112800,332118830,3015,3015,3015,3015,0
20230728,112700,332118830,3015,3015,3015,3015,5
20230728,112600,332103755,3010,3005,3015,3005,58
20230728,112500,331929420,3010,3010,3010,3010,0
20230728,112400,331929420,3010,3010,3010,3010,0
20230728,112300,331929420,3010,3010,3010,3010,0
20230728,112200,331929420,3010,3010,3010,3010,1
20230728,112100,331926410,3015,3015,3015,3015,1
20230728,112000,331923395,3010,3010,3010,3010,4
20230728,111900,331911355,3010,3010,3010,3010,0
20230728,111800,331911355,3010,3010,3010,3010,0
20230728,111700,331911355,3010,3010,3010,3010,0
20230728,111600,331911355,3010,3010,3010,3010,1
20230728,111500,331908345,3010,3010,3010,3010,0
20230728,111400,331908345,3010,3010,3010,3010,0
20230728,111300,331908345,3010,3010,3010,3010,0
20230728,111200,331908345,3010,3010,3010,3010,0
20230728,111100,331908345,3010,3005,3010,3005,127
20230728,111000,331526705,3010,3010,3010,3010,0
20230728,110900,331526705,3010,3010,3010,3010,0
20230728,110800,331526705,3010,3010,3010,3010,123
20230728,110700,331156475,3015,3015,3015,3015,0
20230728,110600,331156475,3015,3015,3015,3010,33
20230728,110500,331057130,3015,3015,3015,3015,3
20230728,110400,331048085,3020,3020,3020,3020,0
20230728,110300,331048085,3020,3020,3020,3020,1
20230728,110200,331045065,3020,3020,3020,3020,0
20230728,110100,331045065,3020,3010,3020,3010,71
20230728,110000,330831285,3005,3005,3005,3005,0
20230728,105900,330831285,3005,3005,3005,3005,0
20230728,105800,330831285,3005,3005,3005,3005,0
20230728,105700,330831285,3005,3005,3005,3005,0
20230728,105600,330831285,3005,3005,3005,3005,433
20230728,105500,329530120,3010,3010,3010,3010,36
20230728,105400,329421760,3015,3015,3015,3015,0
20230728,105300,329421760,3015,3015,3015,3015,0
20230728,105200,329421760,3015,3015,3015,3015,0
20230728,105100,329421760,3015,3015,3015,3015,0
20230728,105000,329421760,3015,3015,3015,3015,0
20230728,104900,329421760,3015,3015,3015,3015,72
20230728,104800,329204680,3015,3015,3015,3015,24
20230728,104700,329132320,3020,3020,3020,3020,0
20230728,104600,329132320,3020,3020,3020,3020,0
20230728,104500,329132320,3020,3020,3020,3020,6
20230728,104400,329114200,3015,3015,3015,3015,0
20230728,104300,329114200,3015,3015,3015,3015,0
20230728,104200,329114200,3015,3015,3015,3015,0
20230728,104100,329114200,3015,3015,3015,3015,0
20230728,104000,329114200,3015,3015,3015,3015,0
20230728,103900,329114200,3015,3015,3015,3015,0
20230728,103800,329114200,3015,3015,3015,3015,335
20230728,103700,328104175,3020,3020,3020,3020,0
20230728,103600,328104175,3020,3020,3020,3020,1
20230728,103500,328101155,3025,3025,3025,3025,0
20230728,103400,328101155,3025,3025,3025,3025,0
20230728,103300,328101155,3025,3025,3025,3025,5
20230728,103200,328086030,3025,3025,3025,3025,0
20230728,103100,328086030,3025,3025,3025,3025,0
20230728,103000,328086030,3025,3025,3025,3025,1
20230728,102900,328083005,3000,3000,3000,3000,0
20230728,102800,328083005,3000,3000,3000,3000,40
20230728,102700,327963005,3020,3020,3020,3000,4566
20230728,102600,314174685,3000,3000,3000,3000,0
20230728,102500,314174685,3000,3000,3000,3000,0
20230728,102400,314174685,3000,3000,3000,3000,136
20230728,102300,313766685,3000,3000,3000,3000,20
20230728,102200,313706685,2990,2990,2990,2990,0
20230728,102100,313706685,2990,2990,2990,2990,0
20230728,102000,313706685,2990,3000,3000,2990,468
20230728,101900,312305035,3020,3020,3020,3020,4
20230728,101800,312292955,3000,3000,3000,3000,0
20230728,101700,312292955,3000,3015,3015,3000,526
20230728,101600,310712245,3020,3020,3020,3020,1
20230728,101500,310709225,3025,3025,3025,3025,0
20230728,101400,310709225,3025,3025,3025,3025,0
20230728,101300,310709225,3025,3015,3025,3015,485
20230728,101200,309244205,3015,3015,3015,3015,220
20230728,101100,308580905,3015,3010,3015,3010,480
20230728,101000,307134180,3005,3005,3005,3005,0
20230728,100900,307134180,3005,3005,3005,3005,1
20230728,100800,307131175,3000,3000,3000,3000,4601
20230728,100700,293328175,3000,3000,3000,3000,400
20230728,100600,292128175,2995,2995,2995,2995,73
20230728,100500,291909540,2995,2995,2995,2995,10
20230728,100400,291879590,2990,2990,2990,2990,0
20230728,100300,291879590,2990,2990,2990,2990,0
20230728,100200,291879590,2990,2990,2990,2990,72
20230728,100100,291664310,2990,2990,2990,2990,40
20230728,100000,291544710,2990,2990,2990,2990,5
20230728,095900,291529760,2990,2990,2990,2990,0
20230728,095800,291529760,2990,2990,2990,2990,3
20230728,095700,291520790,2990,2990,2990,2990,0
20230728,095600,291520790,2990,2990,2990,2990,0
20230728,095500,291520790,2990,2990,2990,2990,588
20230728,095400,289762670,2995,2995,2995,2995,0
20230728,095300,289762670,2995,2990,2995,2990,235
20230728,095200,289059870,3000,3000,3000,3000,0
20230728,095100,289059870,3000,3000,3000,3000,1
20230728,095000,289056870,3000,3000,3000,3000,34
20230728,094900,288954870,3000,3000,3000,3000,300
20230728,094800,288054870,2990,2990,2990,2990,1
20230728,094700,288051880,2990,2995,3000,2990,286
20230728,094600,287196655,2995,2995,2995,2995,1135
20230728,094500,283797330,3000,3000,3000,3000,844
20230728,094400,281265330,3020,3020,3020,3020,0
20230728,094300,281265330,3020,3020,3020,3020,5
20230728,094200,281250230,3020,3020,3020,3020,0
20230728,094100,281250230,3020,3005,3020,3005,2351
20230728,094000,274185460,3005,3015,3015,3005,169
20230728,093900,273676570,3015,3015,3015,3015,0
20230728,093800,273676570,3015,3020,3025,3015,1227
20230728,093700,269975030,3020,3020,3020,3020,1
20230728,093600,269972010,3020,3020,3020,3020,1
20230728,093500,269968990,3030,3015,3030,3015,841
20230728,093400,267431290,3015,3030,3030,3015,957
20230728,093300,264545325,3020,3025,3025,3020,257
20230728,093200,263769180,3030,3030,3030,3030,148
20230728,093100,263320740,3030,3030,3030,3030,3
20230728,093000,263311650,3035,3035,3035,3035,0
20230728,092900,263311650,3035,3035,3035,3035,0
20230728,092800,263311650,3035,3040,3040,3035,10312
20230728,092700,232007220,3045,3050,3050,3045,1248
20230728,092600,228205900,3060,3060,3060,3060,254
20230728,092500,227428660,3060,3045,3060,3045,3003
20230728,092400,218239510,3060,3060,3060,3060,0
20230728,092300,218239510,3060,3045,3060,3040,1040
20230728,092200,215057820,3045,3055,3055,3045,6838
20230728,092100,194236020,3045,3040,3045,3040,506
20230728,092000,192697770,3045,3085,3090,3045,2636
20230728,091900,184614820,3080,3060,3095,3055,2830
20230728,091800,175917725,3050,3040,3060,3040,4127
20230728,091700,163330810,3045,3045,3045,3045,11
20230728,091600,163297315,3045,3035,3045,3015,5355
20230728,091500,147023610,3035,3040,3040,3005,6201
20230728,091400,128304735,3020,3025,3040,3005,4438
20230728,091300,114854215,3025,3005,3025,3005,2687
20230728,091200,106731460,3020,3000,3025,3000,200
20230728,091100,106128715,3025,3010,3025,2995,2175
20230728,091000,99566040,2990,3010,3015,2990,6634
20230728,090900,79664275,3010,3000,3010,2995,9184
20230728,090800,52115490,3000,2975,3010,2975,4524
20230728,090700,38556770,2960,2950,2975,2950,4670
20230728,090600,24716685,2945,2935,2945,2935,4634
20230728,090500,11104025,2940,2940,2940,2940,0
20230728,090400,11104025,2940,2940,2940,2940,1
20230728,090300,11101085,2915,2920,2920,2915,555
20230728,090200,9481260,2920,2940,2940,2920,229
20230728,090100,8812560,2920,2920,2920,2920,0
20230728,090000,8812560,2920,2920,2920,2920,3018