KissMeData/014530/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185400,781539460,4015,4015,4015,4015,2439
20230727,185300,781539460,4015,4015,4015,4015,0
20230727,185200,781539460,4015,4015,4015,4015,0
20230727,185100,781539460,4015,4015,4015,4015,0
20230727,185000,781539460,4015,4015,4015,4015,0
20230727,184900,781539460,4015,4015,4015,4015,0
20230727,184800,781539460,4015,4015,4015,4015,0
20230727,184700,781539460,4015,4015,4015,4015,0
20230727,184600,781539460,4015,4015,4015,4015,0
20230727,184500,781539460,4015,4015,4015,4015,0
20230727,184400,781539460,4015,4015,4015,4015,0
20230727,184300,781539460,4015,4015,4015,4015,0
20230727,184200,781539460,4015,4015,4015,4015,0
20230727,184100,781539460,4015,4015,4015,4015,0
20230727,184000,781539460,4015,4015,4015,4015,0
20230727,183900,781539460,4015,4015,4015,4015,0
20230727,183800,781539460,4015,4015,4015,4015,0
20230727,183700,781539460,4015,4015,4015,4015,0
20230727,183600,781539460,4015,4015,4015,4015,0
20230727,183500,781539460,4015,4015,4015,4015,0
20230727,183400,781539460,4015,4015,4015,4015,0
20230727,183300,781539460,4015,4015,4015,4015,0
20230727,183200,781539460,4015,4015,4015,4015,0
20230727,183100,781539460,4015,4015,4015,4015,0
20230727,183000,781539460,4015,4015,4015,4015,0
20230727,182900,781539460,4015,4015,4015,4015,0
20230727,182800,781539460,4015,4015,4015,4015,0
20230727,182700,781539460,4015,4015,4015,4015,0
20230727,182600,781539460,4015,4015,4015,4015,0
20230727,182500,781539460,4015,4015,4015,4015,0
20230727,182400,781539460,4015,4015,4015,4015,2439
20230727,182300,781539460,4015,4015,4015,4015,0
20230727,182200,781539460,4015,4015,4015,4015,0
20230727,182100,781539460,4015,4015,4015,4015,0
20230727,182000,781539460,4015,4015,4015,4015,0
20230727,181900,781539460,4015,4015,4015,4015,0
20230727,181800,781539460,4015,4015,4015,4015,0
20230727,181700,781539460,4015,4015,4015,4015,0
20230727,181600,781539460,4015,4015,4015,4015,0
20230727,181500,781539460,4015,4015,4015,4015,0
20230727,181400,781539460,4015,4015,4015,4015,0
20230727,181300,781539460,4015,4015,4015,4015,0
20230727,181200,781539460,4015,4015,4015,4015,0
20230727,181100,781539460,4015,4015,4015,4015,0
20230727,181000,781539460,4015,4015,4015,4015,0
20230727,180900,781539460,4015,4015,4015,4015,0
20230727,180800,781539460,4015,4015,4015,4015,0
20230727,180700,781539460,4015,4015,4015,4015,0
20230727,180600,781539460,4015,4015,4015,4015,0
20230727,180500,781539460,4015,4015,4015,4015,0
20230727,180400,781539460,4015,4015,4015,4015,0
20230727,180300,781539460,4015,4015,4015,4015,0
20230727,180200,781539460,4015,4015,4015,4015,0
20230727,180100,781539460,4015,4015,4015,4015,0
20230727,180000,781539460,4015,4015,4015,4015,0
20230727,175900,781539460,4015,4015,4015,4015,0
20230727,175800,781539460,4015,4015,4015,4015,0
20230727,175700,781539460,4015,4015,4015,4015,0
20230727,175600,781539460,4015,4015,4015,4015,0
20230727,175500,781539460,4015,4015,4015,4015,0
20230727,175400,781539460,4015,4015,4015,4015,2439
20230727,175300,781539460,4015,4015,4015,4015,0
20230727,175200,781539460,4015,4015,4015,4015,0
20230727,175100,781539460,4015,4015,4015,4015,0
20230727,175000,781539460,4015,4015,4015,4015,0
20230727,174900,781539460,4015,4015,4015,4015,0
20230727,174800,781539460,4015,4015,4015,4015,0
20230727,174700,781539460,4015,4015,4015,4015,0
20230727,174600,781539460,4015,4015,4015,4015,0
20230727,174500,781539460,4015,4015,4015,4015,0
20230727,174400,781539460,4015,4015,4015,4015,0
20230727,174300,781539460,4015,4015,4015,4015,0
20230727,174200,781539460,4015,4015,4015,4015,0
20230727,174100,781539460,4015,4015,4015,4015,0
20230727,174000,781539460,4015,4015,4015,4015,0
20230727,173900,781539460,4015,4015,4015,4015,0
20230727,173800,781539460,4015,4015,4015,4015,0
20230727,173700,781539460,4015,4015,4015,4015,0
20230727,173600,781539460,4015,4015,4015,4015,0
20230727,173500,781539460,4015,4015,4015,4015,0
20230727,173400,781539460,4015,4015,4015,4015,0
20230727,173300,781539460,4015,4015,4015,4015,0
20230727,173200,781539460,4015,4015,4015,4015,0
20230727,173100,781539460,4015,4015,4015,4015,0
20230727,173000,781539460,4015,4015,4015,4015,0
20230727,172900,781539460,4015,4015,4015,4015,0
20230727,172800,781539460,4015,4015,4015,4015,0
20230727,172700,781539460,4015,4015,4015,4015,0
20230727,172600,781539460,4015,4015,4015,4015,0
20230727,172500,781539460,4015,4015,4015,4015,0
20230727,172400,781539460,4015,4015,4015,4015,2439
20230727,172300,781539460,4015,4015,4015,4015,0
20230727,172200,781539460,4015,4015,4015,4015,0
20230727,172100,781539460,4015,4015,4015,4015,0
20230727,172000,781539460,4015,4015,4015,4015,0
20230727,171900,781539460,4015,4015,4015,4015,0
20230727,171800,781539460,4015,4015,4015,4015,0
20230727,171700,781539460,4015,4015,4015,4015,0
20230727,171600,781539460,4015,4015,4015,4015,0
20230727,171500,781539460,4015,4015,4015,4015,0
20230727,171400,781539460,4015,4015,4015,4015,0
20230727,171300,781539460,4015,4015,4015,4015,0
20230727,171200,781539460,4015,4015,4015,4015,0
20230727,171100,781539460,4015,4015,4015,4015,0
20230727,171000,781539460,4015,4015,4015,4015,0
20230727,170900,781539460,4015,4015,4015,4015,0
20230727,170800,781539460,4015,4015,4015,4015,0
20230727,170700,781539460,4015,4015,4015,4015,0
20230727,170600,781539460,4015,4015,4015,4015,0
20230727,170500,781539460,4015,4015,4015,4015,0
20230727,170400,781539460,4015,4015,4015,4015,0
20230727,170300,781539460,4015,4015,4015,4015,0
20230727,170200,781539460,4015,4015,4015,4015,0
20230727,170100,781539460,4015,4015,4015,4015,0
20230727,170000,781539460,4015,4015,4015,4015,0
20230727,165900,781539460,4015,4015,4015,4015,0
20230727,165800,781539460,4015,4015,4015,4015,0
20230727,165700,781539460,4015,4015,4015,4015,0
20230727,165600,781539460,4015,4015,4015,4015,0
20230727,165500,781539460,4015,4015,4015,4015,0
20230727,165400,781539460,4015,4015,4015,4015,2439
20230727,165300,781539460,4015,4015,4015,4015,0
20230727,165200,781539460,4015,4015,4015,4015,0
20230727,165100,781539460,4015,4015,4015,4015,0
20230727,165000,781539460,4015,4015,4015,4015,0
20230727,164900,781539460,4015,4015,4015,4015,0
20230727,164800,781539460,4015,4015,4015,4015,0
20230727,164700,781539460,4015,4015,4015,4015,0
20230727,164600,781539460,4015,4015,4015,4015,0
20230727,164500,781539460,4015,4015,4015,4015,0
20230727,164400,781539460,4015,4015,4015,4015,0
20230727,164300,781539460,4015,4015,4015,4015,0
20230727,164200,781539460,4015,4015,4015,4015,0
20230727,164100,781539460,4015,4015,4015,4015,0
20230727,164000,781539460,4015,4015,4015,4015,0
20230727,163900,781539460,4015,4015,4015,4015,0
20230727,163800,781539460,4015,4015,4015,4015,0
20230727,163700,781539460,4015,4015,4015,4015,0
20230727,163600,781539460,4015,4015,4015,4015,0
20230727,163500,781539460,4015,4015,4015,4015,0
20230727,163400,781539460,4015,4015,4015,4015,0
20230727,163300,781539460,4015,4015,4015,4015,0
20230727,163200,781539460,4015,4015,4015,4015,0
20230727,163100,781539460,4015,4015,4015,4015,0
20230727,163000,781539460,4015,4015,4015,4015,0
20230727,162900,781539460,4015,4015,4015,4015,0
20230727,162800,781539460,4015,4015,4015,4015,0
20230727,162700,781539460,4015,4015,4015,4015,0
20230727,162600,781539460,4015,4015,4015,4015,0
20230727,162500,781539460,4015,4015,4015,4015,0
20230727,162400,781539460,4015,4015,4015,4015,2439
20230727,162300,781539460,4015,4015,4015,4015,0
20230727,162200,781539460,4015,4015,4015,4015,0
20230727,162100,781539460,4015,4015,4015,4015,0
20230727,162000,781539460,4015,4015,4015,4015,0
20230727,161900,781539460,4015,4015,4015,4015,0
20230727,161800,781539460,4015,4015,4015,4015,0
20230727,161700,781539460,4015,4015,4015,4015,0
20230727,161600,781539460,4015,4015,4015,4015,0
20230727,161500,781539460,4015,4015,4015,4015,0
20230727,161400,781539460,4015,4015,4015,4015,0
20230727,161300,781539460,4015,4015,4015,4015,0
20230727,161200,781539460,4015,4015,4015,4015,0
20230727,161100,781539460,4015,4015,4015,4015,0
20230727,161000,781539460,4015,4015,4015,4015,0
20230727,160900,781539460,4015,4015,4015,4015,0
20230727,160800,781539460,4015,4015,4015,4015,0
20230727,160700,781539460,4015,4015,4015,4015,0
20230727,160600,781539460,4015,4015,4015,4015,0
20230727,160500,781539460,4015,4015,4015,4015,0
20230727,160400,781539460,4015,4015,4015,4015,0
20230727,160300,781539460,4015,4015,4015,4015,0
20230727,160200,781539460,4015,4015,4015,4015,0
20230727,160100,781539460,4015,4015,4015,4015,0
20230727,160000,781539460,4015,4015,4015,4015,0
20230727,155900,781539460,4015,4015,4015,4015,0
20230727,155800,781539460,4015,4015,4015,4015,0
20230727,155700,781539460,4015,4015,4015,4015,0
20230727,155600,781539460,4015,4015,4015,4015,0
20230727,155500,781539460,4015,4015,4015,4015,0
20230727,155400,781539460,4015,4015,4015,4015,2439
20230727,155300,781539460,4015,4015,4015,4015,0
20230727,155200,781539460,4015,4015,4015,4015,0
20230727,155100,781539460,4015,4015,4015,4015,0
20230727,155000,781539460,4015,4015,4015,4015,0
20230727,154900,781539460,4015,4015,4015,4015,0
20230727,154800,781539460,4015,4015,4015,4015,0
20230727,154700,781539460,4015,4015,4015,4015,0
20230727,154600,781539460,4015,4015,4015,4015,0
20230727,154500,781539460,4015,4015,4015,4015,0
20230727,154400,781539460,4015,4015,4015,4015,0
20230727,154300,781539460,4015,4015,4015,4015,0
20230727,154200,781539460,4015,4015,4015,4015,0
20230727,154100,781539460,4015,4015,4015,4015,0
20230727,154000,781539460,4015,4015,4015,4015,0
20230727,153900,781539460,4015,4015,4015,4015,0
20230727,153800,781539460,4015,4015,4015,4015,0
20230727,153700,781539460,4015,4015,4015,4015,0
20230727,153600,781539460,4015,4015,4015,4015,0
20230727,153500,781539460,4015,4015,4015,4015,0
20230727,153400,781539460,4015,4015,4015,4015,0
20230727,153300,781539460,4015,4015,4015,4015,0
20230727,153200,781539460,4015,4015,4015,4015,0
20230727,153100,781539460,4015,4015,4015,4015,0
20230727,153000,781539460,4015,4015,4015,4015,2439
20230727,152900,771746875,4030,4030,4030,4030,0
20230727,152800,771746875,4030,4030,4030,4030,0
20230727,152700,771746875,4030,4030,4030,4030,0
20230727,152600,771746875,4030,4030,4030,4030,0
20230727,152500,771746875,4030,4030,4030,4030,0
20230727,152400,771746875,4030,4030,4030,4030,0
20230727,152300,771746875,4030,4030,4030,4030,0
20230727,152200,771746875,4030,4030,4030,4030,0
20230727,152100,771746875,4030,4030,4030,4030,0
20230727,152000,771746875,4030,4030,4030,4030,0
20230727,151900,771746875,4030,4030,4030,4000,125
20230727,151800,771244125,4025,4010,4025,4010,15
20230727,151700,771183870,4005,3985,4005,3985,2396
20230727,151600,761635430,3990,4005,4005,3990,56
20230727,151500,761411240,4005,3985,4005,3985,58
20230727,151400,761179350,3990,3990,3990,3990,1
20230727,151300,761175360,3985,3990,3990,3985,1447
20230727,151200,755405060,3990,3990,3990,3990,0
20230727,151100,755405060,3990,3990,3995,3990,1600
20230727,151000,749021055,3990,3995,3995,3990,174
20230727,150900,748326295,4010,4010,4010,4010,10
20230727,150800,748286195,3990,4000,4000,3990,624
20230727,150700,745794730,3995,4005,4005,3995,160
20230727,150600,745154400,4010,4010,4010,4010,1
20230727,150500,745150390,4010,4010,4010,4010,0
20230727,150400,745150390,4010,4010,4010,4010,0
20230727,150300,745150390,4010,4010,4010,4010,10
20230727,150200,745110290,4010,4010,4010,4010,0
20230727,150100,745110290,4010,4010,4010,4010,1
20230727,150000,745106280,4025,4025,4025,4025,1
20230727,145900,745102255,4015,4015,4015,4015,242
20230727,145800,744130625,4030,4030,4030,4030,1
20230727,145700,744126595,4015,4015,4030,4015,14
20230727,145600,744070355,4025,4015,4030,4015,1374
20230727,145500,738553690,4015,4015,4015,4015,1
20230727,145400,738549675,4015,4015,4015,4015,1
20230727,145300,738545660,4000,4015,4015,4000,2
20230727,145200,738537645,3995,3995,3995,3995,3595
20230727,145100,724175620,4000,4005,4005,3995,2683
20230727,145000,713445120,4015,4015,4015,4015,1
20230727,144900,713441105,4015,4015,4015,4015,1
20230727,144800,713437090,4020,4020,4020,4020,41
20230727,144700,713272270,4020,4005,4020,4005,75
20230727,144600,712971880,4020,4020,4020,4020,1
20230727,144500,712967860,4020,4020,4020,4020,1
20230727,144400,712963840,4005,4005,4005,4005,322
20230727,144300,711674230,4020,4005,4020,4005,301
20230727,144200,710468710,4010,4015,4020,4010,308
20230727,144100,709233410,4020,4020,4020,4020,1
20230727,144000,709229390,4015,4015,4020,4015,145
20230727,143900,708647210,4025,4015,4025,4015,75
20230727,143800,708346075,4025,4025,4025,4025,1
20230727,143700,708342050,4030,4030,4030,4030,0
20230727,143600,708342050,4030,4030,4030,4030,1
20230727,143500,708338020,4030,4030,4030,4030,1
20230727,143400,708333990,4030,4030,4030,4030,1
20230727,143300,708329960,4030,4030,4030,4030,1
20230727,143200,708325930,4030,4030,4030,4030,1
20230727,143100,708321900,4030,4030,4030,4030,4
20230727,143000,708305780,4015,4030,4030,4015,3001
20230727,142900,696251305,4020,4020,4020,4020,3
20230727,142800,696239245,4030,4030,4030,4030,1
20230727,142700,696235215,4030,4030,4030,4030,1
20230727,142600,696231185,4030,4030,4030,4030,124
20230727,142500,695731465,4040,4040,4040,4040,1
20230727,142400,695727425,4040,4040,4040,4040,1
20230727,142300,695723385,4040,4040,4040,4040,1
20230727,142200,695719345,4040,4040,4040,4040,1
20230727,142100,695715305,4040,4040,4040,4040,0
20230727,142000,695715305,4040,4040,4040,4040,1001
20230727,141900,691671265,4040,4040,4040,4040,1
20230727,141800,691667225,4040,4040,4040,4040,274
20230727,141700,690560265,4040,4040,4040,4040,1
20230727,141600,690556225,4040,4040,4040,4040,2
20230727,141500,690548145,4040,4040,4040,4040,1
20230727,141400,690544105,4040,4040,4040,4040,0
20230727,141300,690544105,4040,4040,4040,4040,1
20230727,141200,690540065,4040,4040,4040,4040,1
20230727,141100,690536025,4040,4040,4040,4040,1146
20230727,141000,685906185,4040,4040,4040,4040,1
20230727,140900,685902145,4040,4040,4040,4040,1
20230727,140800,685898105,4040,4040,4040,4040,1
20230727,140700,685894065,4025,4040,4040,4025,2
20230727,140600,685886000,4040,4040,4040,4040,113
20230727,140500,685429480,4040,4040,4040,4040,443
20230727,140400,683639760,4040,4040,4040,4040,1
20230727,140300,683635720,4040,4040,4040,4040,1
20230727,140200,683631680,4040,4040,4040,4040,1
20230727,140100,683627640,4040,4040,4040,4040,76
20230727,140000,683320600,4040,4040,4040,4040,1
20230727,135900,683316560,4040,4040,4040,4040,1
20230727,135800,683312520,4040,4035,4040,4035,2173
20230727,135700,674536550,4035,4035,4035,4035,1
20230727,135600,674532515,4035,4035,4035,4035,488
20230727,135500,672563435,4035,4035,4035,4035,1
20230727,135400,672559400,4035,4035,4035,4035,3
20230727,135300,672547295,4035,4035,4035,4035,3
20230727,135200,672535190,4035,4035,4035,4035,2
20230727,135100,672527120,4020,4030,4030,4020,121
20230727,135000,672040085,4035,4025,4035,4025,21
20230727,134900,671955500,4040,4025,4040,4025,2
20230727,134800,671947435,4035,4035,4035,4035,1
20230727,134700,671943400,4035,4035,4035,4035,1
20230727,134600,671939365,4035,4035,4035,4035,1
20230727,134500,671935330,4035,4035,4035,4035,1
20230727,134400,671931295,4035,4035,4035,4035,1
20230727,134300,671927260,4040,4040,4040,4040,10
20230727,134200,671886860,4040,4040,4040,4040,1
20230727,134100,671882820,4040,4040,4040,4040,1
20230727,134000,671878780,4040,4040,4040,4040,1
20230727,133900,671874740,4020,4040,4040,4020,2
20230727,133800,671866680,4040,4040,4040,4040,1
20230727,133700,671862640,4040,4040,4040,4040,1
20230727,133600,671858600,4020,4030,4030,4020,510
20230727,133500,669808390,4030,4020,4030,4020,11
20230727,133400,669764160,4040,4040,4040,4040,1
20230727,133300,669760120,4040,4040,4040,4040,1
20230727,133200,669756080,4015,4040,4040,4015,2
20230727,133100,669748025,4040,4040,4040,4040,27
20230727,133000,669638945,4040,4040,4040,4040,1
20230727,132900,669634905,4040,4040,4040,4040,124
20230727,132800,669133945,4015,4040,4040,4015,2200
20230727,132700,660250945,4040,4040,4040,4040,1
20230727,132600,660246905,4040,4040,4040,4040,1
20230727,132500,660242865,4040,4015,4040,4015,2
20230727,132400,660234810,4035,4035,4035,4035,1
20230727,132300,660230775,4025,4030,4030,4025,250
20230727,132200,659224520,4025,4025,4030,4025,3
20230727,132100,659212440,4025,4025,4025,4025,2
20230727,132000,659204390,4020,4020,4020,4020,244
20230727,131900,658223510,4020,4015,4020,4015,2901
20230727,131800,646575990,4020,4015,4020,4015,256
20230727,131700,645546875,4020,4020,4020,4020,1
20230727,131600,645542855,4040,4040,4040,4040,0
20230727,131500,645542855,4040,4010,4040,4010,3
20230727,131400,645530765,4015,4015,4015,4015,0
20230727,131300,645530765,4015,4030,4040,4015,2412
20230727,131200,635845100,4030,4030,4030,4030,0
20230727,131100,635845100,4030,4030,4030,4030,321
20230727,131000,634551470,4020,4020,4020,4020,0
20230727,130900,634551470,4020,4020,4020,4020,0
20230727,130800,634551470,4020,4030,4030,4020,1941
20230727,130700,626747045,4035,4035,4035,4035,1
20230727,130600,626743010,4030,4030,4030,4030,0
20230727,130500,626743010,4030,4030,4030,4030,1
20230727,130400,626738980,4040,4030,4040,4030,103
20230727,130300,626323870,4040,4040,4040,4040,2
20230727,130200,626315790,4035,4035,4035,4035,7
20230727,130100,626287545,4040,4040,4040,4040,0
20230727,130000,626287545,4040,4040,4040,4040,510
20230727,125900,624227145,4040,4030,4040,4030,4
20230727,125800,624210995,4040,4040,4040,4040,302
20230727,125700,622990915,4045,4045,4045,4045,0
20230727,125600,622990915,4045,4030,4045,4030,122
20230727,125500,622499230,4045,4045,4045,4045,0
20230727,125400,622499230,4045,4045,4045,4045,0
20230727,125300,622499230,4045,4045,4045,4045,0
20230727,125200,622499230,4045,4045,4045,4045,0
20230727,125100,622499230,4045,4045,4045,4045,0
20230727,125000,622499230,4045,4045,4045,4045,0
20230727,124900,622499230,4045,4040,4045,4040,575
20230727,124800,620176205,4040,4040,4040,4040,3
20230727,124700,620164085,4025,4025,4025,4025,229
20230727,124600,619242360,4040,4040,4040,4040,2218
20230727,124500,610281640,4040,4040,4040,4040,0
20230727,124400,610281640,4040,4040,4040,4040,10
20230727,124300,610241240,4025,4025,4025,4025,877
20230727,124200,606711315,4035,4035,4035,4035,0
20230727,124100,606711315,4035,4035,4040,4035,500
20230727,124000,604692315,4040,4040,4040,4040,1
20230727,123900,604688275,4025,4025,4025,4025,50
20230727,123800,604487025,4040,4040,4040,4040,0
20230727,123700,604487025,4040,4040,4040,4040,916
20230727,123600,600786385,4040,4025,4040,4025,530
20230727,123500,598652610,4025,4020,4025,4020,1500
20230727,123400,592616585,4020,4020,4020,4020,0
20230727,123300,592616585,4020,4020,4020,4020,0
20230727,123200,592616585,4020,4020,4020,4020,0
20230727,123100,592616585,4020,4005,4020,4005,7
20230727,123000,592588490,4005,4005,4005,4005,65
20230727,122900,592328165,4005,4005,4005,4005,0
20230727,122800,592328165,4005,4020,4020,4005,28
20230727,122700,592216010,4005,4005,4005,4005,0
20230727,122600,592216010,4005,4005,4005,4005,130
20230727,122500,591695360,4000,4000,4000,4000,0
20230727,122400,591695360,4000,4000,4000,4000,5
20230727,122300,591675360,4000,4000,4000,4000,540
20230727,122200,589515360,4000,4000,4000,4000,0
20230727,122100,589515360,4000,4000,4000,4000,68
20230727,122000,589243360,4000,4000,4000,4000,50
20230727,121900,589043360,3995,4020,4020,3995,4954
20230727,121800,569208695,4020,4020,4020,4020,67
20230727,121700,568939355,4020,4020,4020,4020,0
20230727,121600,568939355,4020,4020,4020,4020,311
20230727,121500,567689135,4015,4015,4015,4015,0
20230727,121400,567689135,4015,4025,4025,4015,48
20230727,121300,567496395,4015,4015,4015,4015,200
20230727,121200,566693395,4010,4010,4010,4010,0
20230727,121100,566693395,4010,4020,4020,4010,614
20230727,121000,564226385,4025,4025,4025,4025,0
20230727,120900,564226385,4025,4025,4025,4025,20
20230727,120800,564145885,4025,4025,4025,4025,115
20230727,120700,563683010,4025,4025,4025,4025,100
20230727,120600,563280510,4030,4035,4035,4030,105
20230727,120500,562857335,4045,4045,4045,4045,0
20230727,120400,562857335,4045,4045,4045,4045,16
20230727,120300,562792615,4045,4045,4045,4045,0
20230727,120200,562792615,4045,4045,4045,4045,0
20230727,120100,562792615,4045,4040,4045,4040,217
20230727,120000,561914855,4045,4045,4045,4045,1
20230727,115900,561910810,4045,4045,4045,4045,0
20230727,115800,561910810,4045,4045,4045,4035,301
20230727,115700,560694275,4040,4040,4040,4040,12
20230727,115600,560645795,4040,4040,4040,4040,0
20230727,115500,560645795,4040,4040,4040,4040,1
20230727,115400,560641755,4045,4045,4045,4045,201
20230727,115300,559828710,4045,4045,4045,4045,1
20230727,115200,559824665,4040,4040,4040,4040,0
20230727,115100,559824665,4040,4040,4040,4040,0
20230727,115000,559824665,4040,4040,4040,4040,0
20230727,114900,559824665,4040,4040,4040,4040,0
20230727,114800,559824665,4040,4040,4040,4040,0
20230727,114700,559824665,4040,4045,4045,4040,315
20230727,114600,558551660,4045,4045,4045,4045,0
20230727,114500,558551660,4045,4045,4045,4045,15
20230727,114400,558490985,4045,4045,4045,4045,5
20230727,114300,558470760,4040,4045,4045,4040,121
20230727,114200,557981915,4040,4040,4040,4040,723
20230727,114100,555060995,4040,4040,4040,4040,20
20230727,114000,554980195,4040,4040,4040,4040,1
20230727,113900,554976155,4030,4030,4030,4030,0
20230727,113800,554976155,4030,4030,4030,4030,0
20230727,113700,554976155,4030,4030,4030,4030,160
20230727,113600,554331355,4030,4030,4030,4030,23
20230727,113500,554238665,4015,4015,4015,4015,0
20230727,113400,554238665,4015,4010,4015,4010,1301
20230727,113300,549015155,4010,4015,4015,4010,712
20230727,113200,546159095,4015,4030,4030,4015,3185
20230727,113100,533365385,4040,4040,4040,4040,360
20230727,113000,531910985,4040,4040,4040,4040,200
20230727,112900,531102985,4045,4050,4050,4045,2475
20230727,112800,521091605,4050,4050,4050,4050,118
20230727,112700,520613705,4050,4050,4050,4050,0
20230727,112600,520613705,4050,4050,4050,4050,0
20230727,112500,520613705,4050,4050,4050,4050,1
20230727,112400,520609655,4045,4045,4045,4045,124
20230727,112300,520108075,4045,4045,4045,4045,2
20230727,112200,520099985,4045,4045,4045,4045,118
20230727,112100,519622675,4050,4050,4050,4050,1
20230727,112000,519618625,4050,4050,4050,4050,0
20230727,111900,519618625,4050,4050,4050,4050,25
20230727,111800,519517375,4050,4030,4050,4030,11
20230727,111700,519472845,4050,4050,4050,4050,17
20230727,111600,519403995,4040,4040,4040,4040,6
20230727,111500,519379755,4045,4045,4045,4045,255
20230727,111400,518348280,4050,4050,4050,4050,1
20230727,111300,518344230,4055,4055,4055,4055,0
20230727,111200,518344230,4055,4050,4055,4050,247
20230727,111100,517342650,4050,4055,4055,4050,14
20230727,111000,517285945,4055,4055,4055,4055,0
20230727,110900,517285945,4055,4055,4055,4055,0
20230727,110800,517285945,4055,4055,4055,4055,0
20230727,110700,517285945,4055,4055,4055,4055,0
20230727,110600,517285945,4055,4055,4055,4055,0
20230727,110500,517285945,4055,4055,4055,4055,18
20230727,110400,517212955,4055,4055,4055,4055,5
20230727,110300,517192680,4060,4055,4060,4055,101
20230727,110200,516783120,4055,4050,4055,4050,2967
20230727,110100,504751940,4055,4055,4055,4055,2000
20230727,110000,496641940,4055,4055,4055,4055,2
20230727,105900,496633830,4050,4050,4050,4050,291
20230727,105800,495455280,4045,4045,4045,4045,1
20230727,105700,495451235,4040,4035,4040,4035,249
20230727,105600,494446500,4040,4040,4040,4040,137
20230727,105500,493893020,4035,4035,4035,4035,106
20230727,105400,493465310,4040,4040,4040,4040,1
20230727,105300,493461270,4040,4040,4040,4020,987
20230727,105200,489479485,4045,4045,4045,4045,0
20230727,105100,489479485,4045,4045,4045,4045,507
20230727,105000,487428670,4055,4055,4055,4055,32
20230727,104900,487298910,4050,4050,4050,4050,5
20230727,104800,487278660,4050,4050,4050,4050,0
20230727,104700,487278660,4050,4050,4050,4050,156
20230727,104600,486646860,4045,4050,4050,4045,600
20230727,104500,484219855,4045,4045,4045,4045,5
20230727,104400,484199630,4045,4045,4045,4045,9
20230727,104300,484163225,4045,4045,4045,4045,536
20230727,104200,481995105,4045,4045,4050,4045,230
20230727,104100,481063695,4045,4050,4050,4045,299
20230727,104000,479853075,4055,4055,4055,4055,0
20230727,103900,479853075,4055,4050,4055,4050,30
20230727,103800,479731475,4045,4050,4055,4045,96
20230727,103700,479342295,4060,4060,4060,4060,1
20230727,103600,479338235,4040,4040,4040,4040,9
20230727,103500,479301875,4055,4055,4055,4055,0
20230727,103400,479301875,4055,4045,4055,4045,163
20230727,103300,478642530,4045,4045,4045,4045,53
20230727,103200,478428145,4055,4060,4060,4055,607
20230727,103100,475964260,4050,4055,4055,4050,2472
20230727,103000,465942800,4055,4050,4055,4050,613
20230727,102900,463459585,4040,4040,4040,4040,0
20230727,102800,463459585,4040,4040,4040,4040,230
20230727,102700,462530385,4045,4045,4050,4045,283
20230727,102600,461385645,4050,4050,4050,4050,926
20230727,102500,457635345,4055,4055,4055,4055,0
20230727,102400,457635345,4055,4055,4055,4055,3
20230727,102300,457623180,4050,4050,4050,4050,179
20230727,102200,456898230,4050,4050,4050,4050,621
20230727,102100,454383180,4050,4050,4050,4050,608
20230727,102000,451920780,4050,4045,4050,4045,23
20230727,101900,451827740,4045,4045,4045,4045,0
20230727,101800,451827740,4045,4045,4045,4045,0
20230727,101700,451827740,4045,4045,4045,4045,1
20230727,101600,451823695,4045,4045,4045,4045,93
20230727,101500,451447510,4050,4050,4050,4050,1
20230727,101400,451443460,4045,4045,4045,4045,20
20230727,101300,451362560,4050,4050,4050,4050,101
20230727,101200,450953510,4050,4045,4050,4045,101
20230727,101100,450544465,4045,4045,4045,4045,73
20230727,101000,450249180,4050,4070,4070,4050,167
20230727,100900,449572500,4060,4060,4060,4060,2159
20230727,100800,440806960,4070,4070,4070,4070,106
20230727,100700,440375540,4070,4060,4070,4060,253
20230727,100600,439348330,4060,4070,4070,4060,297
20230727,100500,438139890,4075,4065,4075,4060,1048
20230727,100400,433876020,4060,4055,4060,4055,3307
20230727,100300,420450875,4060,4050,4060,4050,1682
20230727,100200,413629245,4055,4050,4055,4050,152
20230727,100100,413013590,4050,4050,4050,4050,3486
20230727,100000,398895290,4050,4055,4055,4050,263
20230727,095900,397830075,4055,4055,4055,4055,11
20230727,095800,397785470,4055,4055,4055,4055,21
20230727,095700,397700315,4055,4055,4055,4055,10
20230727,095600,397659765,4055,4045,4055,4045,9478
20230727,095500,359271095,4045,4045,4045,4045,1
20230727,095400,359267050,4040,4040,4040,4040,1
20230727,095300,359263010,4050,4045,4050,4045,19
20230727,095200,359186105,4050,4050,4050,4050,0
20230727,095100,359186105,4050,4045,4050,4045,1077
20230727,095000,354825100,4040,4040,4040,4040,15
20230727,094900,354764500,4045,4045,4045,4045,400
20230727,094800,353146500,4045,4050,4050,4045,204
20230727,094700,352321215,4050,4045,4050,4045,618
20230727,094600,349819620,4040,4040,4040,4040,0
20230727,094500,349819620,4040,4030,4040,4030,4327
20230727,094400,332365925,4035,4030,4035,4030,4628
20230727,094300,313714135,4030,4030,4030,4030,588
20230727,094200,311344495,4035,4035,4035,4035,0
20230727,094100,311344495,4035,4035,4035,4035,250
20230727,094000,310335745,4035,4035,4035,4015,1216
20230727,093900,305442185,4035,4040,4040,4035,500
20230727,093800,303424340,4045,4045,4045,4045,0
20230727,093700,303424340,4045,4050,4050,4045,501
20230727,093600,301395295,4055,4050,4055,4040,1629
20230727,093500,294796020,4045,4050,4050,4045,1006
20230727,093400,290724220,4050,4050,4060,4045,4921
20230727,093300,270786790,4045,4025,4050,4020,2511
20230727,093200,260645150,4020,4015,4020,4015,1340
20230727,093100,255258460,4020,3990,4020,3990,9965
20230727,093000,215318455,3995,4015,4015,3995,5592
20230727,092900,192948470,4015,4010,4015,4010,1342
20230727,092800,187565800,4010,4010,4010,4010,101
20230727,092700,187160790,4010,4015,4015,4010,170
20230727,092600,186479085,4015,4015,4015,4015,64
20230727,092500,186222125,4025,4025,4025,4025,0
20230727,092400,186222125,4025,4025,4025,4005,1507
20230727,092300,180165625,4025,4025,4025,4025,844
20230727,092200,176768525,4025,4025,4025,4020,2724
20230727,092100,165805495,4025,4025,4045,4025,2507
20230727,092000,155678570,4030,4025,4030,4025,54
20230727,091900,155461215,4035,4030,4035,4005,858
20230727,091800,152011380,4025,4020,4040,4020,7164
20230727,091700,123140330,4005,4005,4020,4005,888
20230727,091600,119574920,4005,4005,4005,4005,15
20230727,091500,119514845,4030,4020,4030,4005,1444
20230727,091400,113703875,4020,3985,4025,3985,10924
20230727,091300,69912425,3980,3980,3980,3975,516
20230727,091200,67859865,3975,3965,3975,3965,1437
20230727,091100,62154690,3980,3955,3980,3955,7615
20230727,091000,31923460,3945,3940,3945,3940,297
20230727,090900,30752795,3935,3935,3935,3935,684
20230727,090800,28061255,3935,3935,3935,3935,682
20230727,090700,25377585,3935,3955,3955,3935,415
20230727,090600,23736445,3955,3955,3955,3955,13
20230727,090500,23685030,3940,3940,3940,3940,276
20230727,090400,22597590,3965,3955,3980,3945,452
20230727,090300,20804375,3940,3940,3940,3940,259
20230727,090200,19783915,3905,3935,3935,3905,1712
20230727,090100,13086060,3900,3900,3900,3900,1890
20230727,090000,5715060,3900,3875,3900,3875,1470