KissMeData/047400/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191800,3207682300,3435,3435,3435,3435,14167
20230727,191700,3207682300,3435,3435,3435,3435,0
20230727,191600,3207682300,3435,3435,3435,3435,0
20230727,191500,3207682300,3435,3435,3435,3435,0
20230727,191400,3207682300,3435,3435,3435,3435,0
20230727,191300,3207682300,3435,3435,3435,3435,0
20230727,191200,3207682300,3435,3435,3435,3435,0
20230727,191100,3207682300,3435,3435,3435,3435,0
20230727,191000,3207682300,3435,3435,3435,3435,0
20230727,190900,3207682300,3435,3435,3435,3435,0
20230727,190800,3207682300,3435,3435,3435,3435,0
20230727,190700,3207682300,3435,3435,3435,3435,0
20230727,190600,3207682300,3435,3435,3435,3435,0
20230727,190500,3207682300,3435,3435,3435,3435,0
20230727,190400,3207682300,3435,3435,3435,3435,0
20230727,190300,3207682300,3435,3435,3435,3435,0
20230727,190200,3207682300,3435,3435,3435,3435,0
20230727,190100,3207682300,3435,3435,3435,3435,0
20230727,190000,3207682300,3435,3435,3435,3435,0
20230727,185900,3207682300,3435,3435,3435,3435,0
20230727,185800,3207682300,3435,3435,3435,3435,0
20230727,185700,3207682300,3435,3435,3435,3435,0
20230727,185600,3207682300,3435,3435,3435,3435,0
20230727,185500,3207682300,3435,3435,3435,3435,0
20230727,185400,3207682300,3435,3435,3435,3435,0
20230727,185300,3207682300,3435,3435,3435,3435,0
20230727,185200,3207682300,3435,3435,3435,3435,0
20230727,185100,3207682300,3435,3435,3435,3435,0
20230727,185000,3207682300,3435,3435,3435,3435,0
20230727,184900,3207682300,3435,3435,3435,3435,0
20230727,184800,3207682300,3435,3435,3435,3435,14167
20230727,184700,3207682300,3435,3435,3435,3435,0
20230727,184600,3207682300,3435,3435,3435,3435,0
20230727,184500,3207682300,3435,3435,3435,3435,0
20230727,184400,3207682300,3435,3435,3435,3435,0
20230727,184300,3207682300,3435,3435,3435,3435,0
20230727,184200,3207682300,3435,3435,3435,3435,0
20230727,184100,3207682300,3435,3435,3435,3435,0
20230727,184000,3207682300,3435,3435,3435,3435,0
20230727,183900,3207682300,3435,3435,3435,3435,0
20230727,183800,3207682300,3435,3435,3435,3435,0
20230727,183700,3207682300,3435,3435,3435,3435,0
20230727,183600,3207682300,3435,3435,3435,3435,0
20230727,183500,3207682300,3435,3435,3435,3435,0
20230727,183400,3207682300,3435,3435,3435,3435,0
20230727,183300,3207682300,3435,3435,3435,3435,0
20230727,183200,3207682300,3435,3435,3435,3435,0
20230727,183100,3207682300,3435,3435,3435,3435,0
20230727,183000,3207682300,3435,3435,3435,3435,0
20230727,182900,3207682300,3435,3435,3435,3435,0
20230727,182800,3207682300,3435,3435,3435,3435,0
20230727,182700,3207682300,3435,3435,3435,3435,0
20230727,182600,3207682300,3435,3435,3435,3435,0
20230727,182500,3207682300,3435,3435,3435,3435,0
20230727,182400,3207682300,3435,3435,3435,3435,0
20230727,182300,3207682300,3435,3435,3435,3435,0
20230727,182200,3207682300,3435,3435,3435,3435,0
20230727,182100,3207682300,3435,3435,3435,3435,0
20230727,182000,3207682300,3435,3435,3435,3435,0
20230727,181900,3207682300,3435,3435,3435,3435,0
20230727,181800,3207682300,3435,3435,3435,3435,14167
20230727,181700,3207682300,3435,3435,3435,3435,0
20230727,181600,3207682300,3435,3435,3435,3435,0
20230727,181500,3207682300,3435,3435,3435,3435,0
20230727,181400,3207682300,3435,3435,3435,3435,0
20230727,181300,3207682300,3435,3435,3435,3435,0
20230727,181200,3207682300,3435,3435,3435,3435,0
20230727,181100,3207682300,3435,3435,3435,3435,0
20230727,181000,3207682300,3435,3435,3435,3435,0
20230727,180900,3207682300,3435,3435,3435,3435,0
20230727,180800,3207682300,3435,3435,3435,3435,0
20230727,180700,3207682300,3435,3435,3435,3435,0
20230727,180600,3207682300,3435,3435,3435,3435,0
20230727,180500,3207682300,3435,3435,3435,3435,0
20230727,180400,3207682300,3435,3435,3435,3435,0
20230727,180300,3207682300,3435,3435,3435,3435,0
20230727,180200,3207682300,3435,3435,3435,3435,0
20230727,180100,3207682300,3435,3435,3435,3435,0
20230727,180000,3207682300,3435,3435,3435,3435,0
20230727,175900,3207682300,3435,3435,3435,3435,0
20230727,175800,3207682300,3435,3435,3435,3435,0
20230727,175700,3207682300,3435,3435,3435,3435,0
20230727,175600,3207682300,3435,3435,3435,3435,0
20230727,175500,3207682300,3435,3435,3435,3435,0
20230727,175400,3207682300,3435,3435,3435,3435,0
20230727,175300,3207682300,3435,3435,3435,3435,0
20230727,175200,3207682300,3435,3435,3435,3435,0
20230727,175100,3207682300,3435,3435,3435,3435,0
20230727,175000,3207682300,3435,3435,3435,3435,0
20230727,174900,3207682300,3435,3435,3435,3435,0
20230727,174800,3207682300,3435,3435,3435,3435,14167
20230727,174700,3207682300,3435,3435,3435,3435,0
20230727,174600,3207682300,3435,3435,3435,3435,0
20230727,174500,3207682300,3435,3435,3435,3435,0
20230727,174400,3207682300,3435,3435,3435,3435,0
20230727,174300,3207682300,3435,3435,3435,3435,0
20230727,174200,3207682300,3435,3435,3435,3435,0
20230727,174100,3207682300,3435,3435,3435,3435,0
20230727,174000,3207682300,3435,3435,3435,3435,0
20230727,173900,3207682300,3435,3435,3435,3435,0
20230727,173800,3207682300,3435,3435,3435,3435,0
20230727,173700,3207682300,3435,3435,3435,3435,0
20230727,173600,3207682300,3435,3435,3435,3435,0
20230727,173500,3207682300,3435,3435,3435,3435,0
20230727,173400,3207682300,3435,3435,3435,3435,0
20230727,173300,3207682300,3435,3435,3435,3435,0
20230727,173200,3207682300,3435,3435,3435,3435,0
20230727,173100,3207682300,3435,3435,3435,3435,0
20230727,173000,3207682300,3435,3435,3435,3435,0
20230727,172900,3207682300,3435,3435,3435,3435,0
20230727,172800,3207682300,3435,3435,3435,3435,0
20230727,172700,3207682300,3435,3435,3435,3435,0
20230727,172600,3207682300,3435,3435,3435,3435,0
20230727,172500,3207682300,3435,3435,3435,3435,0
20230727,172400,3207682300,3435,3435,3435,3435,0
20230727,172300,3207682300,3435,3435,3435,3435,0
20230727,172200,3207682300,3435,3435,3435,3435,0
20230727,172100,3207682300,3435,3435,3435,3435,0
20230727,172000,3207682300,3435,3435,3435,3435,0
20230727,171900,3207682300,3435,3435,3435,3435,0
20230727,171800,3207682300,3435,3435,3435,3435,14167
20230727,171700,3207682300,3435,3435,3435,3435,0
20230727,171600,3207682300,3435,3435,3435,3435,0
20230727,171500,3207682300,3435,3435,3435,3435,0
20230727,171400,3207682300,3435,3435,3435,3435,0
20230727,171300,3207682300,3435,3435,3435,3435,0
20230727,171200,3207682300,3435,3435,3435,3435,0
20230727,171100,3207682300,3435,3435,3435,3435,0
20230727,171000,3207682300,3435,3435,3435,3435,0
20230727,170900,3207682300,3435,3435,3435,3435,0
20230727,170800,3207682300,3435,3435,3435,3435,0
20230727,170700,3207682300,3435,3435,3435,3435,0
20230727,170600,3207682300,3435,3435,3435,3435,0
20230727,170500,3207682300,3435,3435,3435,3435,0
20230727,170400,3207682300,3435,3435,3435,3435,0
20230727,170300,3207682300,3435,3435,3435,3435,0
20230727,170200,3207682300,3435,3435,3435,3435,0
20230727,170100,3207682300,3435,3435,3435,3435,0
20230727,170000,3207682300,3435,3435,3435,3435,0
20230727,165900,3207682300,3435,3435,3435,3435,0
20230727,165800,3207682300,3435,3435,3435,3435,0
20230727,165700,3207682300,3435,3435,3435,3435,0
20230727,165600,3207682300,3435,3435,3435,3435,0
20230727,165500,3207682300,3435,3435,3435,3435,0
20230727,165400,3207682300,3435,3435,3435,3435,0
20230727,165300,3207682300,3435,3435,3435,3435,0
20230727,165200,3207682300,3435,3435,3435,3435,0
20230727,165100,3207682300,3435,3435,3435,3435,0
20230727,165000,3207682300,3435,3435,3435,3435,0
20230727,164900,3207682300,3435,3435,3435,3435,0
20230727,164800,3207682300,3435,3435,3435,3435,14167
20230727,164700,3207682300,3435,3435,3435,3435,0
20230727,164600,3207682300,3435,3435,3435,3435,0
20230727,164500,3207682300,3435,3435,3435,3435,0
20230727,164400,3207682300,3435,3435,3435,3435,0
20230727,164300,3207682300,3435,3435,3435,3435,0
20230727,164200,3207682300,3435,3435,3435,3435,0
20230727,164100,3207682300,3435,3435,3435,3435,0
20230727,164000,3207682300,3435,3435,3435,3435,0
20230727,163900,3207682300,3435,3435,3435,3435,0
20230727,163800,3207682300,3435,3435,3435,3435,0
20230727,163700,3207682300,3435,3435,3435,3435,0
20230727,163600,3207682300,3435,3435,3435,3435,0
20230727,163500,3207682300,3435,3435,3435,3435,0
20230727,163400,3207682300,3435,3435,3435,3435,0
20230727,163300,3207682300,3435,3435,3435,3435,0
20230727,163200,3207682300,3435,3435,3435,3435,0
20230727,163100,3207682300,3435,3435,3435,3435,0
20230727,163000,3207682300,3435,3435,3435,3435,0
20230727,162900,3207682300,3435,3435,3435,3435,0
20230727,162800,3207682300,3435,3435,3435,3435,0
20230727,162700,3207682300,3435,3435,3435,3435,0
20230727,162600,3207682300,3435,3435,3435,3435,0
20230727,162500,3207682300,3435,3435,3435,3435,0
20230727,162400,3207682300,3435,3435,3435,3435,0
20230727,162300,3207682300,3435,3435,3435,3435,0
20230727,162200,3207682300,3435,3435,3435,3435,0
20230727,162100,3207682300,3435,3435,3435,3435,0
20230727,162000,3207682300,3435,3435,3435,3435,0
20230727,161900,3207682300,3435,3435,3435,3435,0
20230727,161800,3207682300,3435,3435,3435,3435,14167
20230727,161700,3207682300,3435,3435,3435,3435,0
20230727,161600,3207682300,3435,3435,3435,3435,0
20230727,161500,3207682300,3435,3435,3435,3435,0
20230727,161400,3207682300,3435,3435,3435,3435,0
20230727,161300,3207682300,3435,3435,3435,3435,0
20230727,161200,3207682300,3435,3435,3435,3435,0
20230727,161100,3207682300,3435,3435,3435,3435,0
20230727,161000,3207682300,3435,3435,3435,3435,0
20230727,160900,3207682300,3435,3435,3435,3435,0
20230727,160800,3207682300,3435,3435,3435,3435,0
20230727,160700,3207682300,3435,3435,3435,3435,0
20230727,160600,3207682300,3435,3435,3435,3435,0
20230727,160500,3207682300,3435,3435,3435,3435,0
20230727,160400,3207682300,3435,3435,3435,3435,0
20230727,160300,3207682300,3435,3435,3435,3435,0
20230727,160200,3207682300,3435,3435,3435,3435,0
20230727,160100,3207682300,3435,3435,3435,3435,0
20230727,160000,3207682300,3435,3435,3435,3435,0
20230727,155900,3207682300,3435,3435,3435,3435,0
20230727,155800,3207682300,3435,3435,3435,3435,0
20230727,155700,3207682300,3435,3435,3435,3435,0
20230727,155600,3207682300,3435,3435,3435,3435,0
20230727,155500,3207682300,3435,3435,3435,3435,0
20230727,155400,3207682300,3435,3435,3435,3435,0
20230727,155300,3207682300,3435,3435,3435,3435,0
20230727,155200,3207682300,3435,3435,3435,3435,0
20230727,155100,3207682300,3435,3435,3435,3435,0
20230727,155000,3207682300,3435,3435,3435,3435,0
20230727,154900,3207682300,3435,3435,3435,3435,0
20230727,154800,3207682300,3435,3435,3435,3435,14167
20230727,154700,3207682300,3435,3435,3435,3435,0
20230727,154600,3207682300,3435,3435,3435,3435,0
20230727,154500,3207682300,3435,3435,3435,3435,0
20230727,154400,3207682300,3435,3435,3435,3435,0
20230727,154300,3207682300,3435,3435,3435,3435,0
20230727,154200,3207682300,3435,3435,3435,3435,0
20230727,154100,3207682300,3435,3435,3435,3435,0
20230727,154000,3207682300,3435,3435,3435,3435,0
20230727,153900,3207682300,3435,3435,3435,3435,0
20230727,153800,3207682300,3435,3435,3435,3435,0
20230727,153700,3207682300,3435,3435,3435,3435,0
20230727,153600,3207682300,3435,3435,3435,3435,0
20230727,153500,3207682300,3435,3435,3435,3435,0
20230727,153400,3207682300,3435,3435,3435,3435,0
20230727,153300,3207682300,3435,3435,3435,3435,0
20230727,153200,3207682300,3435,3435,3435,3435,0
20230727,153100,3207682300,3435,3435,3435,3435,0
20230727,153000,3207682300,3435,3435,3435,3435,14167
20230727,152900,3159018655,3435,3435,3435,3435,0
20230727,152800,3159018655,3435,3435,3435,3435,0
20230727,152700,3159018655,3435,3435,3435,3435,0
20230727,152600,3159018655,3435,3435,3435,3435,0
20230727,152500,3159018655,3435,3435,3435,3435,0
20230727,152400,3159018655,3435,3435,3435,3435,0
20230727,152300,3159018655,3435,3435,3435,3435,0
20230727,152200,3159018655,3435,3435,3435,3435,0
20230727,152100,3159018655,3435,3435,3435,3435,0
20230727,152000,3159018655,3435,3435,3435,3435,0
20230727,151900,3159018655,3435,3435,3440,3435,2362
20230727,151800,3150902680,3435,3435,3445,3435,1533
20230727,151700,3145635825,3450,3435,3450,3435,17
20230727,151600,3145577400,3430,3445,3445,3430,2992
20230727,151500,3135303440,3445,3435,3445,3430,1765
20230727,151400,3129247995,3435,3435,3435,3430,2846
20230727,151300,3119474240,3435,3445,3445,3430,4301
20230727,151200,3104701365,3445,3445,3445,3440,784
20230727,151100,3102000490,3445,3440,3445,3435,10942
20230727,151000,3064359595,3460,3440,3460,3430,3855
20230727,150900,3051101225,3430,3440,3440,3430,1817
20230727,150800,3044860170,3440,3440,3445,3440,922
20230727,150700,3041687635,3445,3435,3445,3435,1685
20230727,150600,3035894450,3435,3440,3445,3435,5182
20230727,150500,3018071765,3440,3455,3455,3440,5736
20230727,150400,2998319220,3455,3455,3455,3445,1051
20230727,150300,2994698035,3455,3450,3455,3445,731
20230727,150200,2992177400,3450,3455,3455,3445,4328
20230727,150100,2977249655,3455,3450,3455,3445,3392
20230727,150000,2965546925,3450,3460,3460,3450,4506
20230727,145900,2950000315,3460,3460,3460,3450,315
20230727,145800,2948912555,3450,3460,3460,3450,541
20230727,145700,2947045195,3445,3455,3460,3445,1635
20230727,145600,2941400095,3460,3460,3460,3460,41
20230727,145500,2941258235,3460,3455,3460,3455,1113
20230727,145400,2937408235,3455,3450,3455,3450,1325
20230727,145300,2932833870,3445,3455,3455,3445,1064
20230727,145200,2929163540,3455,3455,3455,3450,2631
20230727,145100,2920077435,3460,3465,3465,3460,2244
20230727,145000,2912307940,3470,3460,3470,3460,514
20230727,144900,2910529440,3465,3460,3465,3460,2138
20230727,144800,2903121970,3465,3460,3465,3450,191
20230727,144700,2902461725,3460,3450,3460,3450,1104
20230727,144600,2898647885,3455,3455,3460,3455,1294
20230727,144500,2894177110,3460,3455,3460,3455,1545
20230727,144400,2888839130,3465,3455,3465,3455,1975
20230727,144300,2882015495,3455,3460,3465,3455,1183
20230727,144200,2877927290,3465,3465,3465,3465,841
20230727,144100,2875013225,3455,3460,3465,3455,458
20230727,144000,2873430105,3470,3460,3470,3455,709
20230727,143900,2870977430,3470,3475,3475,3465,1554
20230727,143800,2865592795,3465,3465,3465,3465,1493
20230727,143700,2860419550,3465,3470,3470,3465,36
20230727,143600,2860294805,3470,3475,3475,3455,1324
20230727,143500,2855709920,3465,3475,3475,3465,1572
20230727,143400,2850262930,3460,3470,3475,3460,2832
20230727,143300,2840460365,3470,3475,3475,3470,1804
20230727,143200,2834199490,3480,3480,3480,3480,1
20230727,143100,2834196010,3480,3470,3480,3470,1140
20230727,143000,2830239895,3470,3470,3470,3470,6
20230727,142900,2830219075,3470,3470,3470,3470,1
20230727,142800,2830215605,3470,3475,3475,3465,153
20230727,142700,2829685290,3475,3475,3475,3465,392
20230727,142600,2828324370,3475,3480,3480,3465,644
20230727,142500,2826090680,3480,3480,3480,3465,2872
20230727,142400,2816123990,3480,3480,3480,3480,60
20230727,142300,2815915190,3480,3470,3480,3465,293
20230727,142200,2814899330,3480,3485,3485,3480,101
20230727,142100,2814547350,3485,3470,3485,3465,1063
20230727,142000,2810857890,3485,3485,3485,3470,2886
20230727,141900,2800832665,3485,3485,3485,3485,57
20230727,141800,2800634020,3475,3490,3490,3475,456
20230727,141700,2799048855,3490,3490,3490,3490,1
20230727,141600,2799045365,3485,3490,3490,3485,1015
20230727,141500,2795508060,3480,3480,3480,3480,434
20230727,141400,2793997740,3480,3480,3480,3480,914
20230727,141300,2790817020,3475,3490,3490,3475,682
20230727,141200,2788443375,3490,3490,3490,3485,101
20230727,141100,2788090985,3490,3490,3490,3480,18
20230727,141000,2788028175,3490,3475,3490,3475,73
20230727,140900,2787773420,3480,3485,3490,3480,5686
20230727,140800,2767986020,3490,3490,3490,3490,28
20230727,140700,2767888300,3490,3490,3490,3490,1
20230727,140600,2767884810,3490,3485,3490,3480,664
20230727,140500,2765573265,3490,3490,3490,3490,3
20230727,140400,2765562795,3490,3490,3490,3490,26
20230727,140300,2765472055,3490,3490,3490,3480,70
20230727,140200,2765227765,3490,3490,3490,3490,153
20230727,140100,2764693795,3490,3480,3490,3480,57
20230727,140000,2764495425,3490,3485,3490,3485,1546
20230727,135900,2759107610,3485,3485,3485,3480,1067
20230727,135800,2755389225,3490,3490,3490,3485,202
20230727,135700,2754685245,3490,3495,3495,3490,228
20230727,135600,2753889520,3490,3490,3490,3490,1228
20230727,135500,2749603800,3485,3490,3490,3485,2890
20230727,135400,2739526855,3490,3495,3495,3490,131
20230727,135300,2739069160,3495,3495,3495,3495,184
20230727,135200,2738426080,3485,3490,3495,3485,5668
20230727,135100,2718657090,3490,3490,3490,3490,41
20230727,135000,2718514000,3485,3485,3490,3485,2110
20230727,134900,2711160645,3490,3485,3490,3485,2
20230727,134800,2711153670,3490,3490,3490,3490,113
20230727,134700,2710759300,3490,3490,3490,3490,602
20230727,134600,2708658320,3490,3490,3490,3490,74
20230727,134500,2708400060,3490,3490,3490,3480,246
20230727,134400,2707542520,3490,3490,3490,3490,1
20230727,134300,2707539030,3490,3480,3490,3480,6
20230727,134200,2707518140,3490,3495,3495,3490,1236
20230727,134100,2703204495,3495,3495,3495,3485,1044
20230727,134000,2699565915,3495,3495,3495,3495,121
20230727,133900,2699143020,3495,3490,3495,3465,935
20230727,133800,2695898440,3495,3495,3495,3490,1038
20230727,133700,2692275665,3490,3490,3490,3490,893
20230727,133600,2689159095,3470,3490,3495,3465,6361
20230727,133500,2667062750,3490,3495,3500,3490,1204
20230727,133400,2662860440,3495,3500,3500,3495,109
20230727,133300,2662479480,3495,3500,3500,3495,58
20230727,133200,2662276765,3500,3505,3505,3500,12
20230727,133100,2662234755,3505,3500,3505,3500,291
20230727,133000,2661215380,3500,3500,3500,3500,94
20230727,132900,2660886380,3505,3505,3505,3505,8
20230727,132800,2660858340,3505,3490,3505,3490,2849
20230727,132700,2650883695,3490,3480,3490,3480,2068
20230727,132600,2643687025,3475,3475,3490,3475,6523
20230727,132500,2621017260,3490,3480,3490,3480,2404
20230727,132400,2612644310,3475,3475,3485,3455,6413
20230727,132300,2590442295,3490,3480,3490,3460,9148
20230727,132200,2558722570,3470,3480,3490,3470,1412
20230727,132100,2553819585,3490,3490,3490,3490,1
20230727,132000,2553816095,3490,3490,3490,3490,1
20230727,131900,2553812605,3490,3490,3490,3490,110
20230727,131800,2553428705,3490,3490,3490,3490,10
20230727,131700,2553393805,3470,3485,3485,3470,4100
20230727,131600,2539151510,3485,3485,3485,3485,701
20230727,131500,2536708525,3490,3485,3490,3485,136
20230727,131400,2536234550,3485,3480,3485,3480,195
20230727,131300,2535555050,3485,3485,3485,3480,741
20230727,131200,2532972810,3480,3480,3480,3480,130
20230727,131100,2532520410,3480,3480,3500,3480,187
20230727,131000,2531867650,3500,3500,3500,3500,101
20230727,130900,2531514150,3500,3490,3500,3490,2312
20230727,130800,2523430150,3480,3485,3485,3480,10082
20230727,130700,2488342480,3475,3505,3505,3475,3322
20230727,130600,2476746150,3505,3505,3505,3500,513
20230727,130500,2474950135,3510,3510,3510,3510,1
20230727,130400,2474946625,3505,3510,3510,3505,700
20230727,130300,2472490125,3510,3510,3510,3510,514
20230727,130200,2470685985,3510,3510,3510,3510,1077
20230727,130100,2466905715,3515,3510,3515,3505,3860
20230727,130000,2453376335,3515,3515,3515,3515,1063
20230727,125900,2449639890,3510,3510,3510,3510,1748
20230727,125800,2443504410,3505,3510,3510,3505,233
20230727,125700,2442687110,3510,3510,3510,3510,549
20230727,125600,2440760120,3510,3510,3510,3510,132
20230727,125500,2440296800,3510,3510,3515,3510,7161
20230727,125400,2415151710,3510,3510,3510,3510,1259
20230727,125300,2410732620,3500,3500,3500,3500,2707
20230727,125200,2401258120,3500,3505,3505,3500,886
20230727,125100,2398154270,3505,3505,3505,3505,536
20230727,125000,2396275590,3505,3505,3505,3505,105
20230727,124900,2395907565,3510,3510,3510,3510,103
20230727,124800,2395546035,3510,3500,3510,3495,4765
20230727,124700,2378864770,3490,3500,3500,3490,2922
20230727,124600,2368638415,3495,3490,3495,3490,420
20230727,124500,2367172365,3490,3500,3500,3490,1440
20230727,124400,2362137090,3500,3505,3505,3500,61
20230727,124300,2361923455,3500,3495,3505,3495,4206
20230727,124200,2347211935,3495,3500,3500,3495,2300
20230727,124100,2339173310,3505,3505,3505,3505,0
20230727,124000,2339173310,3505,3505,3505,3505,0
20230727,123900,2339173310,3505,3510,3510,3505,1065
20230727,123800,2335440235,3515,3515,3515,3515,100
20230727,123700,2335088735,3515,3515,3515,3515,70
20230727,123600,2334842685,3515,3515,3515,3515,25
20230727,123500,2334754810,3505,3515,3515,3505,20
20230727,123400,2334684610,3515,3515,3515,3515,1508
20230727,123300,2329383990,3515,3500,3515,3500,2589
20230727,123200,2320306620,3480,3495,3500,3475,2187
20230727,123100,2312672025,3495,3485,3495,3485,816
20230727,123000,2309822850,3475,3475,3475,3475,0
20230727,122900,2309822850,3475,3480,3480,3475,406
20230727,122800,2308410920,3480,3480,3480,3480,383
20230727,122700,2307078080,3485,3490,3490,3485,36
20230727,122600,2306952570,3495,3490,3495,3490,1052
20230727,122500,2303280940,3490,3480,3490,3480,231
20230727,122400,2302476650,3475,3475,3475,3475,410
20230727,122300,2301051900,3475,3470,3475,3470,600
20230727,122200,2298969400,3470,3470,3470,3470,1400
20230727,122100,2294111400,3470,3470,3470,3460,3742
20230727,122000,2281140890,3470,3475,3475,3470,327
20230727,121900,2280005450,3475,3475,3475,3475,1400
20230727,121800,2275140450,3475,3470,3475,3465,396
20230727,121700,2273765705,3465,3475,3480,3465,3296
20230727,121600,2262317805,3470,3475,3475,3470,3111
20230727,121500,2251511960,3475,3475,3475,3475,300
20230727,121400,2250469460,3495,3500,3500,3475,746
20230727,121300,2247874390,3500,3500,3500,3500,81
20230727,121200,2247590890,3500,3500,3500,3500,1812
20230727,121100,2241248890,3500,3500,3500,3500,1434
20230727,121000,2236229890,3500,3500,3510,3500,1224
20230727,120900,2231943770,3490,3505,3505,3450,19095
20230727,120800,2165475080,3505,3505,3505,3505,801
20230727,120700,2162667575,3515,3525,3525,3515,130
20230727,120600,2162209625,3505,3520,3520,3505,8280
20230727,120500,2133150490,3520,3525,3525,3520,668
20230727,120400,2130799015,3530,3530,3530,3530,4
20230727,120300,2130784895,3530,3530,3530,3530,0
20230727,120200,2130784895,3530,3530,3530,3530,15
20230727,120100,2130731945,3530,3520,3530,3520,1786
20230727,120000,2124434695,3520,3530,3530,3520,9470
20230727,115900,2091079515,3530,3530,3530,3530,867
20230727,115800,2088019005,3530,3540,3540,3530,1077
20230727,115700,2084217185,3530,3530,3530,3530,59
20230727,115600,2084008915,3530,3530,3530,3530,13
20230727,115500,2083963025,3530,3545,3545,3530,1651
20230727,115400,2078132465,3540,3540,3540,3540,779
20230727,115300,2075374805,3540,3540,3540,3535,1024
20230727,115200,2071754905,3540,3545,3545,3540,1994
20230727,115100,2064696140,3540,3540,3540,3540,400
20230727,115000,2063280140,3545,3540,3545,3540,209
20230727,114900,2062539480,3540,3535,3545,3535,665
20230727,114800,2060187445,3550,3550,3550,3545,224
20230727,114700,2059392905,3555,3555,3560,3550,3050
20230727,114600,2048554495,3555,3555,3560,3555,4356
20230727,114500,2033062740,3550,3550,3550,3550,2435
20230727,114400,2024418490,3550,3535,3550,3535,4754
20230727,114300,2007586240,3530,3530,3530,3530,1249
20230727,114200,2003177270,3530,3535,3535,3530,807
20230727,114100,2000326680,3535,3535,3535,3535,121
20230727,114000,1999898945,3540,3540,3540,3540,1
20230727,113900,1999895405,3540,3545,3545,3540,2629
20230727,113800,1990584870,3540,3540,3545,3540,2544
20230727,113700,1981578960,3540,3540,3540,3540,1572
20230727,113600,1976014080,3540,3540,3545,3540,671
20230727,113500,1973638685,3540,3545,3545,3540,750
20230727,113400,1970982935,3545,3545,3545,3545,869
20230727,113300,1967902330,3545,3545,3545,3545,522
20230727,113200,1966051840,3540,3540,3540,3540,979
20230727,113100,1962586180,3545,3540,3545,3540,57
20230727,113000,1962384395,3540,3540,3540,3540,374
20230727,112900,1961060435,3545,3545,3545,3540,5274
20230727,112800,1942389900,3545,3550,3550,3545,321
20230727,112700,1941251950,3545,3545,3545,3545,1000
20230727,112600,1937706950,3545,3545,3545,3545,1638
20230727,112500,1931900240,3550,3550,3550,3545,5850
20230727,112400,1911134240,3545,3540,3545,3540,8365
20230727,112300,1881485375,3540,3540,3540,3525,3421
20230727,112200,1869392540,3535,3530,3535,3525,7649
20230727,112100,1842394565,3525,3520,3530,3520,1137
20230727,112000,1838387525,3520,3530,3530,3520,2164
20230727,111900,1830756500,3530,3525,3540,3525,2415
20230727,111800,1822232270,3525,3530,3530,3525,406
20230727,111700,1820800925,3525,3525,3530,3525,2597
20230727,111600,1811640170,3525,3530,3530,3525,6972
20230727,111500,1787036625,3530,3540,3540,3530,1223
20230727,111400,1782719425,3530,3535,3540,3530,2255
20230727,111300,1774756880,3540,3540,3540,3540,102
20230727,111200,1774395800,3540,3540,3540,3540,150
20230727,111100,1773864800,3535,3540,3540,3535,15229
20230727,111000,1720016190,3540,3540,3545,3540,2615
20230727,110900,1710757960,3540,3535,3540,3535,2799
20230727,110800,1700859295,3535,3540,3540,3535,1967
20230727,110700,1693903275,3540,3535,3540,3535,243
20230727,110600,1693044260,3540,3540,3540,3535,338
20230727,110500,1691847780,3535,3540,3540,3535,145
20230727,110400,1691335005,3535,3535,3540,3535,419
20230727,110300,1689853830,3535,3530,3535,3530,629
20230727,110200,1687631765,3530,3530,3535,3530,6422
20230727,110100,1664962080,3530,3535,3535,3530,67
20230727,110000,1664725535,3535,3535,3540,3530,8071
20230727,105900,1636230630,3535,3535,3540,3535,3773
20230727,105800,1622887605,3535,3530,3540,3530,1492
20230727,105700,1617617175,3530,3535,3535,3530,1450
20230727,105600,1612497575,3535,3535,3540,3535,3879
20230727,105500,1598768255,3535,3525,3535,3525,5929
20230727,105400,1577833790,3525,3530,3530,3525,2967
20230727,105300,1567363590,3530,3530,3530,3520,710
20230727,105200,1564863280,3525,3525,3525,3525,227
20230727,105100,1564063105,3520,3530,3530,3520,183
20230727,105000,1563417615,3530,3530,3530,3530,44
20230727,104900,1563262295,3530,3520,3530,3520,1452
20230727,104800,1558151230,3530,3520,3530,3520,261
20230727,104700,1557231325,3520,3530,3530,3520,7529
20230727,104600,1530719385,3530,3525,3530,3525,452
20230727,104500,1529125000,3530,3530,3530,3530,1772
20230727,104400,1522869840,3530,3530,3530,3530,1926
20230727,104300,1516071060,3530,3535,3535,3530,626
20230727,104200,1513861125,3535,3530,3535,3530,3209
20230727,104100,1502530095,3530,3535,3535,3530,561
20230727,104000,1500549485,3535,3530,3535,3530,647
20230727,103900,1498265445,3530,3530,3530,3530,335
20230727,103800,1497082895,3530,3535,3535,3530,2461
20230727,103700,1488393265,3535,3530,3535,3530,2898
20230727,103600,1478161620,3530,3535,3535,3530,1435
20230727,103500,1473094945,3535,3530,3540,3530,3009
20230727,103400,1462466790,3525,3525,3530,3525,2222
20230727,103300,1454624945,3525,3515,3525,3510,1313
20230727,103200,1450003615,3515,3520,3520,3515,8
20230727,103100,1449975485,3520,3510,3520,3510,3313
20230727,103000,1438346755,3510,3510,3520,3510,2006
20230727,102900,1431304320,3510,3500,3510,3500,856
20230727,102800,1428303440,3505,3495,3505,3495,323
20230727,102700,1427173665,3500,3490,3500,3490,2449
20230727,102600,1418605845,3495,3495,3495,3495,609
20230727,102500,1416477390,3500,3505,3505,3495,6694
20230727,102400,1393057440,3505,3515,3515,3505,119
20230727,102300,1392639795,3515,3520,3520,3515,13
20230727,102200,1392594075,3515,3515,3525,3515,1453
20230727,102100,1387484480,3515,3505,3525,3505,16372
20230727,102000,1330014005,3505,3500,3505,3500,510
20230727,101900,1328228340,3500,3500,3500,3500,378
20230727,101800,1326905340,3500,3500,3505,3500,4549
20230727,101700,1310975115,3500,3505,3505,3500,1196
20230727,101600,1306785860,3500,3500,3500,3490,2255
20230727,101500,1298893500,3500,3500,3500,3500,1175
20230727,101400,1294781000,3500,3500,3500,3490,1084
20230727,101300,1290988530,3500,3505,3505,3490,2889
20230727,101200,1280897540,3500,3490,3505,3490,8336
20230727,101100,1251737255,3490,3495,3495,3490,312
20230727,101000,1250648370,3485,3490,3490,3475,2545
20230727,100900,1241771365,3495,3495,3495,3490,423
20230727,100800,1240293135,3500,3490,3500,3490,385
20230727,100700,1238948480,3500,3495,3500,3495,2650
20230727,100600,1229686480,3495,3500,3500,3495,1395
20230727,100500,1224808980,3500,3500,3500,3495,2400
20230727,100400,1216411480,3500,3505,3505,3490,1457
20230727,100300,1211309365,3495,3475,3500,3475,9107
20230727,100200,1179492000,3480,3480,3480,3460,890
20230727,100100,1176399515,3465,3465,3465,3465,3
20230727,100000,1176389120,3455,3480,3480,3455,3956
20230727,095900,1162688425,3480,3475,3480,3475,2216
20230727,095800,1154979300,3475,3480,3480,3475,616
20230727,095700,1152838370,3480,3470,3480,3450,8833
20230727,095600,1122304235,3470,3475,3475,3470,16
20230727,095500,1122248710,3470,3470,3470,3470,831
20230727,095400,1119365140,3470,3475,3480,3470,1267
20230727,095300,1114965515,3475,3460,3475,3460,231
20230727,095200,1114165535,3460,3475,3475,3460,7850
20230727,095100,1086969885,3475,3475,3475,3475,714
20230727,095000,1084488735,3475,3490,3490,3475,1400
20230727,094900,1079620325,3495,3485,3495,3480,2530
20230727,094800,1070814820,3485,3495,3500,3485,4999
20230727,094700,1053376205,3500,3495,3500,3485,3304
20230727,094600,1041829055,3490,3500,3505,3490,4009
20230727,094500,1027807775,3495,3490,3495,3490,6864
20230727,094400,1003830370,3490,3485,3490,3485,237
20230727,094300,1003003915,3485,3495,3495,3480,455
20230727,094200,1001420335,3490,3470,3495,3470,14509
20230727,094100,950911955,3470,3475,3475,3470,1312
20230727,094000,946357760,3475,3460,3475,3460,5585
20230727,093900,926975190,3460,3465,3465,3460,3148
20230727,093800,916070540,3460,3465,3465,3460,360
20230727,093700,914824935,3460,3470,3470,3460,685
20230727,093600,912452615,3470,3465,3470,3465,1083
20230727,093500,908700010,3465,3465,3465,3450,1232
20230727,093400,904439245,3460,3470,3470,3460,2558
20230727,093300,895583565,3470,3465,3470,3465,4187
20230727,093200,881075595,3470,3465,3475,3465,3738
20230727,093100,868095175,3475,3460,3475,3460,9973
20230727,093000,833514465,3460,3470,3470,3460,1790
20230727,092900,827313080,3470,3465,3470,3465,5064
20230727,092800,809746000,3465,3455,3465,3450,10175
20230727,092700,774529970,3455,3450,3455,3450,3188
20230727,092600,763523395,3450,3440,3460,3440,8829
20230727,092500,733050140,3445,3440,3445,3440,311
20230727,092400,731979770,3445,3445,3445,3430,11792
20230727,092300,691377075,3440,3450,3450,3430,884
20230727,092200,688337355,3450,3440,3450,3440,9135
20230727,092100,656858575,3430,3430,3445,3425,5749
20230727,092000,637081890,3430,3425,3430,3425,2243
20230727,091900,629393910,3430,3410,3430,3410,5572
20230727,091800,610321535,3400,3400,3400,3400,1247
20230727,091700,606081735,3430,3405,3435,3400,1463
20230727,091600,601087655,3425,3410,3425,3405,2280
20230727,091500,593320435,3410,3425,3425,3405,5855
20230727,091400,573323925,3415,3425,3425,3415,6244
20230727,091300,551964160,3445,3445,3445,3430,1583
20230727,091200,546524690,3445,3425,3445,3420,3352
20230727,091100,535031400,3450,3450,3450,3425,439
20230727,091000,533523980,3450,3425,3450,3425,9416
20230727,090900,501131570,3410,3430,3430,3400,6829
20230727,090800,477852470,3410,3435,3440,3405,4297
20230727,090700,463132675,3430,3435,3455,3430,3151
20230727,090600,452310685,3460,3465,3470,3435,9624
20230727,090500,419086850,3465,3460,3465,3445,11585
20230727,090400,379056070,3460,3445,3465,3445,11172
20230727,090300,340483155,3445,3455,3470,3445,12150
20230727,090200,298451675,3460,3465,3470,3425,22416
20230727,090100,221110350,3465,3395,3465,3395,9587
20230727,090000,188223640,3390,3350,3395,3350,54266