KissMeData/080420/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193600,175126340,2710,2710,2710,2710,5866
20230727,193500,175126340,2710,2710,2710,2710,0
20230727,193400,175126340,2710,2710,2710,2710,0
20230727,193300,175126340,2710,2710,2710,2710,0
20230727,193200,175126340,2710,2710,2710,2710,0
20230727,193100,175126340,2710,2710,2710,2710,0
20230727,193000,175126340,2710,2710,2710,2710,0
20230727,192900,175126340,2710,2710,2710,2710,0
20230727,192800,175126340,2710,2710,2710,2710,0
20230727,192700,175126340,2710,2710,2710,2710,0
20230727,192600,175126340,2710,2710,2710,2710,0
20230727,192500,175126340,2710,2710,2710,2710,0
20230727,192400,175126340,2710,2710,2710,2710,0
20230727,192300,175126340,2710,2710,2710,2710,0
20230727,192200,175126340,2710,2710,2710,2710,0
20230727,192100,175126340,2710,2710,2710,2710,0
20230727,192000,175126340,2710,2710,2710,2710,0
20230727,191900,175126340,2710,2710,2710,2710,0
20230727,191800,175126340,2710,2710,2710,2710,0
20230727,191700,175126340,2710,2710,2710,2710,0
20230727,191600,175126340,2710,2710,2710,2710,0
20230727,191500,175126340,2710,2710,2710,2710,0
20230727,191400,175126340,2710,2710,2710,2710,0
20230727,191300,175126340,2710,2710,2710,2710,0
20230727,191200,175126340,2710,2710,2710,2710,0
20230727,191100,175126340,2710,2710,2710,2710,0
20230727,191000,175126340,2710,2710,2710,2710,0
20230727,190900,175126340,2710,2710,2710,2710,0
20230727,190800,175126340,2710,2710,2710,2710,0
20230727,190700,175126340,2710,2710,2710,2710,0
20230727,190600,175126340,2710,2710,2710,2710,5866
20230727,190500,175126340,2710,2710,2710,2710,0
20230727,190400,175126340,2710,2710,2710,2710,0
20230727,190300,175126340,2710,2710,2710,2710,0
20230727,190200,175126340,2710,2710,2710,2710,0
20230727,190100,175126340,2710,2710,2710,2710,0
20230727,190000,175126340,2710,2710,2710,2710,0
20230727,185900,175126340,2710,2710,2710,2710,0
20230727,185800,175126340,2710,2710,2710,2710,0
20230727,185700,175126340,2710,2710,2710,2710,0
20230727,185600,175126340,2710,2710,2710,2710,0
20230727,185500,175126340,2710,2710,2710,2710,0
20230727,185400,175126340,2710,2710,2710,2710,0
20230727,185300,175126340,2710,2710,2710,2710,0
20230727,185200,175126340,2710,2710,2710,2710,0
20230727,185100,175126340,2710,2710,2710,2710,0
20230727,185000,175126340,2710,2710,2710,2710,0
20230727,184900,175126340,2710,2710,2710,2710,0
20230727,184800,175126340,2710,2710,2710,2710,0
20230727,184700,175126340,2710,2710,2710,2710,0
20230727,184600,175126340,2710,2710,2710,2710,0
20230727,184500,175126340,2710,2710,2710,2710,0
20230727,184400,175126340,2710,2710,2710,2710,0
20230727,184300,175126340,2710,2710,2710,2710,0
20230727,184200,175126340,2710,2710,2710,2710,0
20230727,184100,175126340,2710,2710,2710,2710,0
20230727,184000,175126340,2710,2710,2710,2710,0
20230727,183900,175126340,2710,2710,2710,2710,0
20230727,183800,175126340,2710,2710,2710,2710,0
20230727,183700,175126340,2710,2710,2710,2710,0
20230727,183600,175126340,2710,2710,2710,2710,5866
20230727,183500,175126340,2710,2710,2710,2710,0
20230727,183400,175126340,2710,2710,2710,2710,0
20230727,183300,175126340,2710,2710,2710,2710,0
20230727,183200,175126340,2710,2710,2710,2710,0
20230727,183100,175126340,2710,2710,2710,2710,0
20230727,183000,175126340,2710,2710,2710,2710,0
20230727,182900,175126340,2710,2710,2710,2710,0
20230727,182800,175126340,2710,2710,2710,2710,0
20230727,182700,175126340,2710,2710,2710,2710,0
20230727,182600,175126340,2710,2710,2710,2710,0
20230727,182500,175126340,2710,2710,2710,2710,0
20230727,182400,175126340,2710,2710,2710,2710,0
20230727,182300,175126340,2710,2710,2710,2710,0
20230727,182200,175126340,2710,2710,2710,2710,0
20230727,182100,175126340,2710,2710,2710,2710,0
20230727,182000,175126340,2710,2710,2710,2710,0
20230727,181900,175126340,2710,2710,2710,2710,0
20230727,181800,175126340,2710,2710,2710,2710,0
20230727,181700,175126340,2710,2710,2710,2710,0
20230727,181600,175126340,2710,2710,2710,2710,0
20230727,181500,175126340,2710,2710,2710,2710,0
20230727,181400,175126340,2710,2710,2710,2710,0
20230727,181300,175126340,2710,2710,2710,2710,0
20230727,181200,175126340,2710,2710,2710,2710,0
20230727,181100,175126340,2710,2710,2710,2710,0
20230727,181000,175126340,2710,2710,2710,2710,0
20230727,180900,175126340,2710,2710,2710,2710,0
20230727,180800,175126340,2710,2710,2710,2710,0
20230727,180700,175126340,2710,2710,2710,2710,0
20230727,180600,175126340,2710,2710,2710,2710,5866
20230727,180500,175126340,2710,2710,2710,2710,0
20230727,180400,175126340,2710,2710,2710,2710,0
20230727,180300,175126340,2710,2710,2710,2710,0
20230727,180200,175126340,2710,2710,2710,2710,0
20230727,180100,175126340,2710,2710,2710,2710,0
20230727,180000,175126340,2710,2710,2710,2710,0
20230727,175900,175126340,2710,2710,2710,2710,0
20230727,175800,175126340,2710,2710,2710,2710,0
20230727,175700,175126340,2710,2710,2710,2710,0
20230727,175600,175126340,2710,2710,2710,2710,0
20230727,175500,175126340,2710,2710,2710,2710,0
20230727,175400,175126340,2710,2710,2710,2710,0
20230727,175300,175126340,2710,2710,2710,2710,0
20230727,175200,175126340,2710,2710,2710,2710,0
20230727,175100,175126340,2710,2710,2710,2710,0
20230727,175000,175126340,2710,2710,2710,2710,0
20230727,174900,175126340,2710,2710,2710,2710,0
20230727,174800,175126340,2710,2710,2710,2710,0
20230727,174700,175126340,2710,2710,2710,2710,0
20230727,174600,175126340,2710,2710,2710,2710,0
20230727,174500,175126340,2710,2710,2710,2710,0
20230727,174400,175126340,2710,2710,2710,2710,0
20230727,174300,175126340,2710,2710,2710,2710,0
20230727,174200,175126340,2710,2710,2710,2710,0
20230727,174100,175126340,2710,2710,2710,2710,0
20230727,174000,175126340,2710,2710,2710,2710,0
20230727,173900,175126340,2710,2710,2710,2710,0
20230727,173800,175126340,2710,2710,2710,2710,0
20230727,173700,175126340,2710,2710,2710,2710,0
20230727,173600,175126340,2710,2710,2710,2710,5866
20230727,173500,175126340,2710,2710,2710,2710,0
20230727,173400,175126340,2710,2710,2710,2710,0
20230727,173300,175126340,2710,2710,2710,2710,0
20230727,173200,175126340,2710,2710,2710,2710,0
20230727,173100,175126340,2710,2710,2710,2710,0
20230727,173000,175126340,2710,2710,2710,2710,0
20230727,172900,175126340,2710,2710,2710,2710,0
20230727,172800,175126340,2710,2710,2710,2710,0
20230727,172700,175126340,2710,2710,2710,2710,0
20230727,172600,175126340,2710,2710,2710,2710,0
20230727,172500,175126340,2710,2710,2710,2710,0
20230727,172400,175126340,2710,2710,2710,2710,0
20230727,172300,175126340,2710,2710,2710,2710,0
20230727,172200,175126340,2710,2710,2710,2710,0
20230727,172100,175126340,2710,2710,2710,2710,0
20230727,172000,175126340,2710,2710,2710,2710,0
20230727,171900,175126340,2710,2710,2710,2710,0
20230727,171800,175126340,2710,2710,2710,2710,0
20230727,171700,175126340,2710,2710,2710,2710,0
20230727,171600,175126340,2710,2710,2710,2710,0
20230727,171500,175126340,2710,2710,2710,2710,0
20230727,171400,175126340,2710,2710,2710,2710,0
20230727,171300,175126340,2710,2710,2710,2710,0
20230727,171200,175126340,2710,2710,2710,2710,0
20230727,171100,175126340,2710,2710,2710,2710,0
20230727,171000,175126340,2710,2710,2710,2710,0
20230727,170900,175126340,2710,2710,2710,2710,0
20230727,170800,175126340,2710,2710,2710,2710,0
20230727,170700,175126340,2710,2710,2710,2710,0
20230727,170600,175126340,2710,2710,2710,2710,5866
20230727,170500,175126340,2710,2710,2710,2710,0
20230727,170400,175126340,2710,2710,2710,2710,0
20230727,170300,175126340,2710,2710,2710,2710,0
20230727,170200,175126340,2710,2710,2710,2710,0
20230727,170100,175126340,2710,2710,2710,2710,0
20230727,170000,175126340,2710,2710,2710,2710,0
20230727,165900,175126340,2710,2710,2710,2710,0
20230727,165800,175126340,2710,2710,2710,2710,0
20230727,165700,175126340,2710,2710,2710,2710,0
20230727,165600,175126340,2710,2710,2710,2710,0
20230727,165500,175126340,2710,2710,2710,2710,0
20230727,165400,175126340,2710,2710,2710,2710,0
20230727,165300,175126340,2710,2710,2710,2710,0
20230727,165200,175126340,2710,2710,2710,2710,0
20230727,165100,175126340,2710,2710,2710,2710,0
20230727,165000,175126340,2710,2710,2710,2710,0
20230727,164900,175126340,2710,2710,2710,2710,0
20230727,164800,175126340,2710,2710,2710,2710,0
20230727,164700,175126340,2710,2710,2710,2710,0
20230727,164600,175126340,2710,2710,2710,2710,0
20230727,164500,175126340,2710,2710,2710,2710,0
20230727,164400,175126340,2710,2710,2710,2710,0
20230727,164300,175126340,2710,2710,2710,2710,0
20230727,164200,175126340,2710,2710,2710,2710,0
20230727,164100,175126340,2710,2710,2710,2710,0
20230727,164000,175126340,2710,2710,2710,2710,0
20230727,163900,175126340,2710,2710,2710,2710,0
20230727,163800,175126340,2710,2710,2710,2710,0
20230727,163700,175126340,2710,2710,2710,2710,0
20230727,163600,175126340,2710,2710,2710,2710,5866
20230727,163500,175126340,2710,2710,2710,2710,0
20230727,163400,175126340,2710,2710,2710,2710,0
20230727,163300,175126340,2710,2710,2710,2710,0
20230727,163200,175126340,2710,2710,2710,2710,0
20230727,163100,175126340,2710,2710,2710,2710,0
20230727,163000,175126340,2710,2710,2710,2710,0
20230727,162900,175126340,2710,2710,2710,2710,0
20230727,162800,175126340,2710,2710,2710,2710,0
20230727,162700,175126340,2710,2710,2710,2710,0
20230727,162600,175126340,2710,2710,2710,2710,0
20230727,162500,175126340,2710,2710,2710,2710,0
20230727,162400,175126340,2710,2710,2710,2710,0
20230727,162300,175126340,2710,2710,2710,2710,0
20230727,162200,175126340,2710,2710,2710,2710,0
20230727,162100,175126340,2710,2710,2710,2710,0
20230727,162000,175126340,2710,2710,2710,2710,0
20230727,161900,175126340,2710,2710,2710,2710,0
20230727,161800,175126340,2710,2710,2710,2710,0
20230727,161700,175126340,2710,2710,2710,2710,0
20230727,161600,175126340,2710,2710,2710,2710,0
20230727,161500,175126340,2710,2710,2710,2710,0
20230727,161400,175126340,2710,2710,2710,2710,0
20230727,161300,175126340,2710,2710,2710,2710,0
20230727,161200,175126340,2710,2710,2710,2710,0
20230727,161100,175126340,2710,2710,2710,2710,0
20230727,161000,175126340,2710,2710,2710,2710,0
20230727,160900,175126340,2710,2710,2710,2710,0
20230727,160800,175126340,2710,2710,2710,2710,0
20230727,160700,175126340,2710,2710,2710,2710,0
20230727,160600,175126340,2710,2710,2710,2710,5866
20230727,160500,175126340,2710,2710,2710,2710,0
20230727,160400,175126340,2710,2710,2710,2710,0
20230727,160300,175126340,2710,2710,2710,2710,0
20230727,160200,175126340,2710,2710,2710,2710,0
20230727,160100,175126340,2710,2710,2710,2710,0
20230727,160000,175126340,2710,2710,2710,2710,0
20230727,155900,175126340,2710,2710,2710,2710,0
20230727,155800,175126340,2710,2710,2710,2710,0
20230727,155700,175126340,2710,2710,2710,2710,0
20230727,155600,175126340,2710,2710,2710,2710,0
20230727,155500,175126340,2710,2710,2710,2710,0
20230727,155400,175126340,2710,2710,2710,2710,0
20230727,155300,175126340,2710,2710,2710,2710,0
20230727,155200,175126340,2710,2710,2710,2710,0
20230727,155100,175126340,2710,2710,2710,2710,0
20230727,155000,175126340,2710,2710,2710,2710,0
20230727,154900,175126340,2710,2710,2710,2710,0
20230727,154800,175126340,2710,2710,2710,2710,0
20230727,154700,175126340,2710,2710,2710,2710,0
20230727,154600,175126340,2710,2710,2710,2710,0
20230727,154500,175126340,2710,2710,2710,2710,0
20230727,154400,175126340,2710,2710,2710,2710,0
20230727,154300,175126340,2710,2710,2710,2710,0
20230727,154200,175126340,2710,2710,2710,2710,0
20230727,154100,175126340,2710,2710,2710,2710,0
20230727,154000,175126340,2710,2710,2710,2710,0
20230727,153900,175126340,2710,2710,2710,2710,0
20230727,153800,175126340,2710,2710,2710,2710,0
20230727,153700,175126340,2710,2710,2710,2710,0
20230727,153600,175126340,2710,2710,2710,2710,5866
20230727,153500,175126340,2710,2710,2710,2710,0
20230727,153400,175126340,2710,2710,2710,2710,0
20230727,153300,175126340,2710,2710,2710,2710,0
20230727,153200,175126340,2710,2710,2710,2710,0
20230727,153100,175126340,2710,2710,2710,2710,0
20230727,153000,175126340,2710,2710,2710,2710,5866
20230727,152900,159229480,2735,2735,2735,2735,0
20230727,152800,159229480,2735,2735,2735,2735,0
20230727,152700,159229480,2735,2735,2735,2735,0
20230727,152600,159229480,2735,2735,2735,2735,0
20230727,152500,159229480,2735,2735,2735,2735,0
20230727,152400,159229480,2735,2735,2735,2735,0
20230727,152300,159229480,2735,2735,2735,2735,0
20230727,152200,159229480,2735,2735,2735,2735,0
20230727,152100,159229480,2735,2735,2735,2735,0
20230727,152000,159229480,2735,2735,2735,2735,0
20230727,151900,159229480,2735,2725,2735,2725,946
20230727,151800,156650170,2725,2725,2725,2725,20
20230727,151700,156595670,2725,2725,2725,2725,16
20230727,151600,156552070,2725,2725,2725,2725,0
20230727,151500,156552070,2725,2725,2725,2725,31
20230727,151400,156467595,2735,2735,2735,2735,119
20230727,151300,156142130,2730,2730,2730,2730,0
20230727,151200,156142130,2730,2730,2730,2730,227
20230727,151100,155522420,2730,2730,2730,2730,47
20230727,151000,155394110,2730,2730,2730,2730,0
20230727,150900,155394110,2730,2730,2730,2730,0
20230727,150800,155394110,2730,2730,2730,2730,0
20230727,150700,155394110,2730,2730,2730,2730,0
20230727,150600,155394110,2730,2730,2730,2730,0
20230727,150500,155394110,2730,2730,2730,2730,0
20230727,150400,155394110,2730,2735,2735,2730,8
20230727,150300,155372265,2740,2740,2740,2740,0
20230727,150200,155372265,2740,2740,2740,2740,0
20230727,150100,155372265,2740,2740,2740,2740,0
20230727,150000,155372265,2740,2740,2740,2740,9
20230727,145900,155347605,2745,2745,2745,2745,2
20230727,145800,155342115,2745,2745,2745,2745,0
20230727,145700,155342115,2745,2745,2745,2745,0
20230727,145600,155342115,2745,2745,2745,2745,0
20230727,145500,155342115,2745,2740,2745,2740,112
20230727,145400,155034685,2740,2740,2740,2740,0
20230727,145300,155034685,2740,2740,2740,2740,0
20230727,145200,155034685,2740,2740,2740,2740,0
20230727,145100,155034685,2740,2740,2740,2740,0
20230727,145000,155034685,2740,2735,2740,2735,23
20230727,144900,154971735,2735,2730,2735,2730,382
20230727,144800,153927615,2730,2730,2730,2730,0
20230727,144700,153927615,2730,2730,2730,2730,10
20230727,144600,153900315,2730,2730,2730,2730,0
20230727,144500,153900315,2730,2730,2730,2730,0
20230727,144400,153900315,2730,2730,2730,2730,10
20230727,144300,153873015,2730,2730,2730,2730,10
20230727,144200,153845715,2735,2730,2735,2715,383
20230727,144100,152800225,2715,2770,2770,2715,10632
20230727,144000,123877385,2770,2770,2770,2770,1
20230727,143900,123874615,2765,2765,2765,2765,18
20230727,143800,123824845,2770,2770,2770,2770,0
20230727,143700,123824845,2770,2770,2770,2770,0
20230727,143600,123824845,2770,2770,2770,2770,0
20230727,143500,123824845,2770,2770,2770,2770,20
20230727,143400,123769445,2770,2770,2770,2770,0
20230727,143300,123769445,2770,2770,2770,2770,20
20230727,143200,123714045,2770,2770,2770,2770,0
20230727,143100,123714045,2770,2770,2770,2770,0
20230727,143000,123714045,2770,2770,2770,2770,0
20230727,142900,123714045,2770,2770,2770,2770,0
20230727,142800,123714045,2770,2770,2770,2770,3
20230727,142700,123705735,2775,2775,2775,2775,0
20230727,142600,123705735,2775,2775,2775,2775,0
20230727,142500,123705735,2775,2775,2775,2775,0
20230727,142400,123705735,2775,2770,2775,2770,148
20230727,142300,123295770,2760,2760,2760,2760,0
20230727,142200,123295770,2760,2760,2760,2760,44
20230727,142100,123174330,2765,2765,2765,2765,47
20230727,142000,123044375,2760,2760,2760,2760,0
20230727,141900,123044375,2760,2750,2760,2750,612
20230727,141800,121356665,2750,2750,2750,2750,188
20230727,141700,120839665,2750,2750,2750,2750,141
20230727,141600,120451915,2750,2750,2750,2750,47
20230727,141500,120322665,2750,2750,2750,2750,0
20230727,141400,120322665,2750,2750,2750,2750,47
20230727,141300,120193415,2735,2735,2735,2735,0
20230727,141200,120193415,2735,2735,2735,2735,0
20230727,141100,120193415,2735,2735,2735,2735,0
20230727,141000,120193415,2735,2735,2735,2735,0
20230727,140900,120193415,2735,2735,2735,2735,0
20230727,140800,120193415,2735,2735,2735,2735,0
20230727,140700,120193415,2735,2735,2735,2735,0
20230727,140600,120193415,2735,2735,2735,2735,6
20230727,140500,120177005,2745,2745,2745,2745,0
20230727,140400,120177005,2745,2745,2745,2745,1142
20230727,140300,117042215,2745,2745,2745,2745,1500
20230727,140200,112924715,2735,2735,2735,2735,0
20230727,140100,112924715,2735,2735,2735,2735,0
20230727,140000,112924715,2735,2735,2735,2735,0
20230727,135900,112924715,2735,2730,2735,2730,147
20230727,135800,112523040,2735,2735,2735,2735,24
20230727,135700,112457400,2735,2735,2735,2735,0
20230727,135600,112457400,2735,2740,2740,2735,145
20230727,135500,112060355,2745,2745,2745,2745,0
20230727,135400,112060355,2745,2745,2745,2745,0
20230727,135300,112060355,2745,2745,2745,2745,0
20230727,135200,112060355,2745,2745,2745,2745,0
20230727,135100,112060355,2745,2745,2745,2745,0
20230727,135000,112060355,2745,2740,2745,2740,3
20230727,134900,112052125,2735,2735,2735,2735,0
20230727,134800,112052125,2735,2735,2735,2735,0
20230727,134700,112052125,2735,2735,2735,2735,0
20230727,134600,112052125,2735,2735,2735,2735,0
20230727,134500,112052125,2735,2735,2735,2735,0
20230727,134400,112052125,2735,2735,2735,2735,0
20230727,134300,112052125,2735,2735,2735,2735,80
20230727,134200,111833325,2745,2745,2745,2745,0
20230727,134100,111833325,2745,2745,2745,2745,0
20230727,134000,111833325,2745,2745,2745,2745,0
20230727,133900,111833325,2745,2745,2745,2745,0
20230727,133800,111833325,2745,2745,2745,2745,0
20230727,133700,111833325,2745,2745,2745,2745,0
20230727,133600,111833325,2745,2745,2745,2745,0
20230727,133500,111833325,2745,2745,2745,2745,0
20230727,133400,111833325,2745,2745,2745,2745,0
20230727,133300,111833325,2745,2745,2745,2745,0
20230727,133200,111833325,2745,2745,2745,2745,0
20230727,133100,111833325,2745,2745,2745,2745,0
20230727,133000,111833325,2745,2745,2745,2745,0
20230727,132900,111833325,2745,2745,2745,2745,0
20230727,132800,111833325,2745,2745,2745,2745,0
20230727,132700,111833325,2745,2745,2745,2745,0
20230727,132600,111833325,2745,2745,2745,2745,0
20230727,132500,111833325,2745,2745,2745,2745,21
20230727,132400,111775680,2735,2735,2735,2735,78
20230727,132300,111562350,2745,2745,2745,2745,5
20230727,132200,111548625,2735,2735,2735,2735,3
20230727,132100,111540420,2735,2735,2735,2735,45
20230727,132000,111417345,2760,2760,2760,2760,0
20230727,131900,111417345,2760,2760,2760,2760,0
20230727,131800,111417345,2760,2760,2760,2760,0
20230727,131700,111417345,2760,2760,2760,2760,0
20230727,131600,111417345,2760,2760,2760,2760,0
20230727,131500,111417345,2760,2760,2760,2760,0
20230727,131400,111417345,2760,2760,2760,2760,0
20230727,131300,111417345,2760,2760,2760,2760,0
20230727,131200,111417345,2760,2760,2760,2760,0
20230727,131100,111417345,2760,2760,2760,2760,0
20230727,131000,111417345,2760,2760,2760,2760,0
20230727,130900,111417345,2760,2750,2760,2750,3
20230727,130800,111409080,2720,2760,2760,2720,4193
20230727,130700,99961415,2770,2770,2770,2770,0
20230727,130600,99961415,2770,2770,2770,2770,0
20230727,130500,99961415,2770,2770,2770,2770,0
20230727,130400,99961415,2770,2770,2770,2770,0
20230727,130300,99961415,2770,2760,2770,2760,12
20230727,130200,99928235,2755,2750,2755,2750,141
20230727,130100,99540480,2745,2745,2745,2745,259
20230727,130000,98829525,2745,2745,2745,2745,4
20230727,125900,98818545,2745,2740,2745,2740,11
20230727,125800,98788400,2740,2740,2740,2740,5
20230727,125700,98774700,2735,2735,2735,2735,0
20230727,125600,98774700,2735,2735,2735,2735,283
20230727,125500,98000695,2735,2735,2735,2735,0
20230727,125400,98000695,2735,2735,2735,2735,2
20230727,125300,97995225,2735,2735,2735,2735,0
20230727,125200,97995225,2735,2735,2735,2735,0
20230727,125100,97995225,2735,2735,2735,2735,1
20230727,125000,97992490,2730,2730,2730,2730,0
20230727,124900,97992490,2730,2735,2735,2730,82
20230727,124800,97768625,2735,2735,2735,2735,0
20230727,124700,97768625,2735,2735,2735,2735,0
20230727,124600,97768625,2735,2735,2735,2735,1
20230727,124500,97765890,2745,2745,2745,2745,0
20230727,124400,97765890,2745,2745,2745,2745,0
20230727,124300,97765890,2745,2745,2745,2745,0
20230727,124200,97765890,2745,2745,2745,2745,0
20230727,124100,97765890,2745,2745,2745,2745,0
20230727,124000,97765890,2745,2745,2745,2745,0
20230727,123900,97765890,2745,2745,2745,2745,0
20230727,123800,97765890,2745,2745,2745,2745,9
20230727,123700,97741185,2745,2745,2745,2745,0
20230727,123600,97741185,2745,2745,2745,2745,23
20230727,123500,97678050,2745,2745,2745,2745,0
20230727,123400,97678050,2745,2740,2745,2725,172
20230727,123300,97206745,2740,2740,2740,2740,0
20230727,123200,97206745,2740,2740,2740,2740,0
20230727,123100,97206745,2740,2740,2740,2740,0
20230727,123000,97206745,2740,2740,2740,2740,100
20230727,122900,96932745,2740,2740,2740,2740,200
20230727,122800,96384745,2740,2740,2740,2740,0
20230727,122700,96384745,2740,2740,2740,2740,0
20230727,122600,96384745,2740,2735,2740,2735,2
20230727,122500,96379270,2740,2740,2740,2740,0
20230727,122400,96379270,2740,2740,2740,2740,0
20230727,122300,96379270,2740,2740,2740,2740,0
20230727,122200,96379270,2740,2730,2740,2730,36
20230727,122100,96280900,2735,2735,2735,2735,0
20230727,122000,96280900,2735,2735,2735,2735,0
20230727,121900,96280900,2735,2735,2735,2735,0
20230727,121800,96280900,2735,2735,2735,2735,0
20230727,121700,96280900,2735,2735,2735,2735,324
20230727,121600,95394760,2740,2730,2740,2730,3
20230727,121500,95386555,2705,2725,2725,2705,2345
20230727,121400,89031060,2730,2755,2755,2730,5
20230727,121300,89017310,2755,2735,2755,2715,1208
20230727,121200,85730555,2765,2765,2765,2765,0
20230727,121100,85730555,2765,2765,2765,2765,0
20230727,121000,85730555,2765,2765,2765,2765,0
20230727,120900,85730555,2765,2765,2765,2765,0
20230727,120800,85730555,2765,2750,2765,2725,1005
20230727,120700,82985315,2750,2750,2750,2750,0
20230727,120600,82985315,2750,2750,2750,2750,0
20230727,120500,82985315,2750,2750,2750,2750,0
20230727,120400,82985315,2750,2750,2750,2750,0
20230727,120300,82985315,2750,2750,2750,2750,0
20230727,120200,82985315,2750,2750,2750,2750,0
20230727,120100,82985315,2750,2750,2750,2750,0
20230727,120000,82985315,2750,2750,2750,2750,103
20230727,115900,82702065,2745,2745,2745,2745,0
20230727,115800,82702065,2745,2745,2745,2745,586
20230727,115700,81093495,2750,2750,2750,2750,0
20230727,115600,81093495,2750,2750,2750,2750,0
20230727,115500,81093495,2750,2750,2750,2750,0
20230727,115400,81093495,2750,2750,2750,2750,0
20230727,115300,81093495,2750,2750,2750,2750,301
20230727,115200,80265745,2755,2755,2755,2755,0
20230727,115100,80265745,2755,2755,2755,2755,0
20230727,115000,80265745,2755,2755,2755,2755,0
20230727,114900,80265745,2755,2755,2755,2755,242
20230727,114800,79599035,2755,2755,2755,2755,79
20230727,114700,79381390,2760,2765,2765,2760,6
20230727,114600,79364810,2780,2780,2780,2780,0
20230727,114500,79364810,2780,2780,2780,2780,0
20230727,114400,79364810,2780,2780,2780,2780,0
20230727,114300,79364810,2780,2780,2780,2780,0
20230727,114200,79364810,2780,2780,2780,2780,0
20230727,114100,79364810,2780,2780,2780,2780,0
20230727,114000,79364810,2780,2780,2780,2780,5
20230727,113900,79350910,2775,2775,2775,2775,0
20230727,113800,79350910,2775,2775,2775,2775,0
20230727,113700,79350910,2775,2775,2775,2775,0
20230727,113600,79350910,2775,2775,2775,2775,0
20230727,113500,79350910,2775,2775,2775,2775,0
20230727,113400,79350910,2775,2775,2775,2775,0
20230727,113300,79350910,2775,2775,2775,2775,0
20230727,113200,79350910,2775,2775,2775,2775,0
20230727,113100,79350910,2775,2775,2775,2775,0
20230727,113000,79350910,2775,2775,2775,2775,0
20230727,112900,79350910,2775,2775,2775,2775,0
20230727,112800,79350910,2775,2775,2775,2775,0
20230727,112700,79350910,2775,2775,2775,2775,0
20230727,112600,79350910,2775,2775,2775,2775,0
20230727,112500,79350910,2775,2775,2775,2775,0
20230727,112400,79350910,2775,2775,2775,2775,0
20230727,112300,79350910,2775,2775,2775,2775,0
20230727,112200,79350910,2775,2775,2775,2775,0
20230727,112100,79350910,2775,2775,2775,2775,489
20230727,112000,77993935,2775,2775,2775,2775,0
20230727,111900,77993935,2775,2775,2775,2775,300
20230727,111800,77161435,2785,2785,2785,2785,0
20230727,111700,77161435,2785,2785,2785,2785,0
20230727,111600,77161435,2785,2785,2785,2785,27
20230727,111500,77086240,2785,2785,2785,2785,0
20230727,111400,77086240,2785,2785,2785,2785,29
20230727,111300,77005475,2785,2765,2785,2765,973
20230727,111200,74303195,2765,2770,2770,2765,196
20230727,111100,73760805,2780,2780,2780,2780,0
20230727,111000,73760805,2780,2780,2780,2780,0
20230727,110900,73760805,2780,2780,2780,2780,0
20230727,110800,73760805,2780,2780,2780,2780,0
20230727,110700,73760805,2780,2780,2780,2780,0
20230727,110600,73760805,2780,2775,2780,2775,4
20230727,110500,73749700,2780,2765,2780,2765,812
20230727,110400,71503385,2765,2765,2765,2765,0
20230727,110300,71503385,2765,2765,2765,2765,0
20230727,110200,71503385,2765,2765,2765,2765,0
20230727,110100,71503385,2765,2765,2765,2765,0
20230727,110000,71503385,2765,2765,2765,2765,0
20230727,105900,71503385,2765,2765,2765,2765,0
20230727,105800,71503385,2765,2765,2765,2765,0
20230727,105700,71503385,2765,2765,2765,2765,28
20230727,105600,71425965,2750,2750,2750,2750,0
20230727,105500,71425965,2750,2750,2750,2750,0
20230727,105400,71425965,2750,2750,2750,2750,1000
20230727,105300,68675965,2765,2765,2765,2765,7
20230727,105200,68656610,2765,2765,2765,2765,50
20230727,105100,68518360,2760,2760,2760,2760,289
20230727,105000,67720720,2760,2760,2760,2760,0
20230727,104900,67720720,2760,2755,2760,2755,1000
20230727,104800,64964160,2755,2755,2755,2755,0
20230727,104700,64964160,2755,2755,2755,2755,0
20230727,104600,64964160,2755,2755,2755,2755,0
20230727,104500,64964160,2755,2755,2755,2755,1
20230727,104400,64961405,2735,2735,2735,2735,701
20230727,104300,63044170,2765,2765,2765,2765,0
20230727,104200,63044170,2765,2765,2765,2765,0
20230727,104100,63044170,2765,2765,2765,2765,0
20230727,104000,63044170,2765,2765,2765,2765,0
20230727,103900,63044170,2765,2765,2765,2765,0
20230727,103800,63044170,2765,2765,2765,2765,43
20230727,103700,62925275,2760,2750,2760,2750,2760
20230727,103600,55321185,2745,2745,2745,2745,272
20230727,103500,54574545,2745,2745,2745,2745,1
20230727,103400,54571800,2735,2735,2735,2735,0
20230727,103300,54571800,2735,2735,2735,2735,0
20230727,103200,54571800,2735,2735,2735,2735,0
20230727,103100,54571800,2735,2735,2735,2735,0
20230727,103000,54571800,2735,2735,2735,2735,0
20230727,102900,54571800,2735,2735,2735,2735,473
20230727,102800,53278145,2735,2735,2735,2735,74
20230727,102700,53075755,2745,2745,2745,2745,0
20230727,102600,53075755,2745,2745,2745,2745,0
20230727,102500,53075755,2745,2745,2745,2745,0
20230727,102400,53075755,2745,2745,2745,2745,0
20230727,102300,53075755,2745,2745,2745,2745,0
20230727,102200,53075755,2745,2745,2745,2745,0
20230727,102100,53075755,2745,2745,2745,2745,43
20230727,102000,52957720,2745,2745,2745,2745,31
20230727,101900,52872625,2735,2735,2735,2735,0
20230727,101800,52872625,2735,2735,2735,2735,75
20230727,101700,52667500,2750,2750,2750,2750,0
20230727,101600,52667500,2750,2750,2750,2750,0
20230727,101500,52667500,2750,2750,2750,2750,25
20230727,101400,52598750,2750,2750,2750,2750,506
20230727,101300,51207250,2750,2750,2750,2750,0
20230727,101200,51207250,2750,2750,2750,2750,0
20230727,101100,51207250,2750,2750,2750,2750,2
20230727,101000,51201750,2750,2750,2750,2750,0
20230727,100900,51201750,2750,2750,2750,2750,0
20230727,100800,51201750,2750,2750,2750,2750,0
20230727,100700,51201750,2750,2750,2750,2750,1
20230727,100600,51199000,2735,2735,2735,2735,0
20230727,100500,51199000,2735,2735,2735,2735,0
20230727,100400,51199000,2735,2735,2735,2735,0
20230727,100300,51199000,2735,2735,2735,2735,0
20230727,100200,51199000,2735,2735,2735,2735,462
20230727,100100,49935430,2735,2735,2735,2735,0
20230727,100000,49935430,2735,2735,2735,2735,0
20230727,095900,49935430,2735,2735,2735,2735,0
20230727,095800,49935430,2735,2735,2735,2735,0
20230727,095700,49935430,2735,2735,2735,2725,610
20230727,095600,48272740,2740,2740,2740,2740,0
20230727,095500,48272740,2740,2740,2740,2740,0
20230727,095400,48272740,2740,2740,2740,2740,0
20230727,095300,48272740,2740,2740,2740,2740,2
20230727,095200,48267260,2740,2740,2740,2740,122
20230727,095100,47932980,2755,2755,2755,2755,0
20230727,095000,47932980,2755,2755,2755,2755,0
20230727,094900,47932980,2755,2755,2755,2755,0
20230727,094800,47932980,2755,2755,2755,2755,0
20230727,094700,47932980,2755,2755,2755,2755,0
20230727,094600,47932980,2755,2755,2755,2755,0
20230727,094500,47932980,2755,2755,2755,2755,4
20230727,094400,47921960,2760,2755,2760,2755,58
20230727,094300,47762165,2765,2765,2765,2765,0
20230727,094200,47762165,2765,2765,2765,2765,0
20230727,094100,47762165,2765,2765,2765,2765,1
20230727,094000,47759400,2760,2760,2760,2760,0
20230727,093900,47759400,2760,2750,2770,2750,961
20230727,093800,45111840,2750,2750,2750,2750,1000
20230727,093700,42361840,2750,2750,2750,2750,369
20230727,093600,41347090,2750,2750,2750,2750,3
20230727,093500,41338840,2750,2740,2750,2740,123
20230727,093400,41001590,2740,2740,2740,2740,43
20230727,093300,40883770,2745,2745,2745,2745,506
20230727,093200,39494800,2750,2750,2750,2750,52
20230727,093100,39351800,2745,2745,2745,2745,103
20230727,093000,39069065,2745,2745,2745,2745,0
20230727,092900,39069065,2745,2745,2745,2745,3
20230727,092800,39060830,2740,2730,2740,2730,613
20230727,092700,37381725,2740,2735,2740,2725,837
20230727,092600,35092035,2720,2735,2735,2720,101
20230727,092500,34815815,2735,2730,2735,2730,627
20230727,092400,33102150,2715,2715,2715,2715,0
20230727,092300,33102150,2715,2735,2735,2715,189
20230727,092200,32588030,2735,2735,2735,2735,317
20230727,092100,31721035,2735,2725,2735,2725,1012
20230727,092000,28960770,2725,2725,2725,2725,500
20230727,091900,27598270,2720,2720,2720,2720,0
20230727,091800,27598270,2720,2720,2720,2720,0
20230727,091700,27598270,2720,2720,2720,2720,0
20230727,091600,27598270,2720,2720,2720,2720,0
20230727,091500,27598270,2720,2720,2720,2720,0
20230727,091400,27598270,2720,2715,2720,2715,850
20230727,091300,25286405,2710,2710,2710,2710,83
20230727,091200,25061475,2715,2710,2715,2710,655
20230727,091100,23286420,2705,2695,2705,2695,1626
20230727,091000,18894830,2685,2685,2685,2685,0
20230727,090900,18894830,2685,2685,2685,2685,496
20230727,090800,17563070,2685,2685,2685,2685,119
20230727,090700,17243555,2685,2685,2685,2685,28
20230727,090600,17168375,2700,2700,2700,2700,1
20230727,090500,17165675,2700,2700,2700,2700,6
20230727,090400,17149475,2710,2675,2710,2665,740
20230727,090300,15160245,2695,2695,2695,2695,3
20230727,090200,15152160,2690,2660,2690,2660,301
20230727,090100,14348510,2680,2675,2680,2675,456
20230727,090000,13126655,2670,2650,2670,2650,4949