KissMeData/014790/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185500,88342095,2400,2400,2400,2400,1086
20230727,185400,88342095,2400,2400,2400,2400,0
20230727,185300,88342095,2400,2400,2400,2400,0
20230727,185200,88342095,2400,2400,2400,2400,0
20230727,185100,88342095,2400,2400,2400,2400,0
20230727,185000,88342095,2400,2400,2400,2400,0
20230727,184900,88342095,2400,2400,2400,2400,0
20230727,184800,88342095,2400,2400,2400,2400,0
20230727,184700,88342095,2400,2400,2400,2400,0
20230727,184600,88342095,2400,2400,2400,2400,0
20230727,184500,88342095,2400,2400,2400,2400,0
20230727,184400,88342095,2400,2400,2400,2400,0
20230727,184300,88342095,2400,2400,2400,2400,0
20230727,184200,88342095,2400,2400,2400,2400,0
20230727,184100,88342095,2400,2400,2400,2400,0
20230727,184000,88342095,2400,2400,2400,2400,0
20230727,183900,88342095,2400,2400,2400,2400,0
20230727,183800,88342095,2400,2400,2400,2400,0
20230727,183700,88342095,2400,2400,2400,2400,0
20230727,183600,88342095,2400,2400,2400,2400,0
20230727,183500,88342095,2400,2400,2400,2400,0
20230727,183400,88342095,2400,2400,2400,2400,0
20230727,183300,88342095,2400,2400,2400,2400,0
20230727,183200,88342095,2400,2400,2400,2400,0
20230727,183100,88342095,2400,2400,2400,2400,0
20230727,183000,88342095,2400,2400,2400,2400,0
20230727,182900,88342095,2400,2400,2400,2400,0
20230727,182800,88342095,2400,2400,2400,2400,0
20230727,182700,88342095,2400,2400,2400,2400,0
20230727,182600,88342095,2400,2400,2400,2400,0
20230727,182500,88342095,2400,2400,2400,2400,1086
20230727,182400,88342095,2400,2400,2400,2400,0
20230727,182300,88342095,2400,2400,2400,2400,0
20230727,182200,88342095,2400,2400,2400,2400,0
20230727,182100,88342095,2400,2400,2400,2400,0
20230727,182000,88342095,2400,2400,2400,2400,0
20230727,181900,88342095,2400,2400,2400,2400,0
20230727,181800,88342095,2400,2400,2400,2400,0
20230727,181700,88342095,2400,2400,2400,2400,0
20230727,181600,88342095,2400,2400,2400,2400,0
20230727,181500,88342095,2400,2400,2400,2400,0
20230727,181400,88342095,2400,2400,2400,2400,0
20230727,181300,88342095,2400,2400,2400,2400,0
20230727,181200,88342095,2400,2400,2400,2400,0
20230727,181100,88342095,2400,2400,2400,2400,0
20230727,181000,88342095,2400,2400,2400,2400,0
20230727,180900,88342095,2400,2400,2400,2400,0
20230727,180800,88342095,2400,2400,2400,2400,0
20230727,180700,88342095,2400,2400,2400,2400,0
20230727,180600,88342095,2400,2400,2400,2400,0
20230727,180500,88342095,2400,2400,2400,2400,0
20230727,180400,88342095,2400,2400,2400,2400,0
20230727,180300,88342095,2400,2400,2400,2400,0
20230727,180200,88342095,2400,2400,2400,2400,0
20230727,180100,88342095,2400,2400,2400,2400,0
20230727,180000,88342095,2400,2400,2400,2400,0
20230727,175900,88342095,2400,2400,2400,2400,0
20230727,175800,88342095,2400,2400,2400,2400,0
20230727,175700,88342095,2400,2400,2400,2400,0
20230727,175600,88342095,2400,2400,2400,2400,0
20230727,175500,88342095,2400,2400,2400,2400,1086
20230727,175400,88342095,2400,2400,2400,2400,0
20230727,175300,88342095,2400,2400,2400,2400,0
20230727,175200,88342095,2400,2400,2400,2400,0
20230727,175100,88342095,2400,2400,2400,2400,0
20230727,175000,88342095,2400,2400,2400,2400,0
20230727,174900,88342095,2400,2400,2400,2400,0
20230727,174800,88342095,2400,2400,2400,2400,0
20230727,174700,88342095,2400,2400,2400,2400,0
20230727,174600,88342095,2400,2400,2400,2400,0
20230727,174500,88342095,2400,2400,2400,2400,0
20230727,174400,88342095,2400,2400,2400,2400,0
20230727,174300,88342095,2400,2400,2400,2400,0
20230727,174200,88342095,2400,2400,2400,2400,0
20230727,174100,88342095,2400,2400,2400,2400,0
20230727,174000,88342095,2400,2400,2400,2400,0
20230727,173900,88342095,2400,2400,2400,2400,0
20230727,173800,88342095,2400,2400,2400,2400,0
20230727,173700,88342095,2400,2400,2400,2400,0
20230727,173600,88342095,2400,2400,2400,2400,0
20230727,173500,88342095,2400,2400,2400,2400,0
20230727,173400,88342095,2400,2400,2400,2400,0
20230727,173300,88342095,2400,2400,2400,2400,0
20230727,173200,88342095,2400,2400,2400,2400,0
20230727,173100,88342095,2400,2400,2400,2400,0
20230727,173000,88342095,2400,2400,2400,2400,0
20230727,172900,88342095,2400,2400,2400,2400,0
20230727,172800,88342095,2400,2400,2400,2400,0
20230727,172700,88342095,2400,2400,2400,2400,0
20230727,172600,88342095,2400,2400,2400,2400,0
20230727,172500,88342095,2400,2400,2400,2400,1086
20230727,172400,88342095,2400,2400,2400,2400,0
20230727,172300,88342095,2400,2400,2400,2400,0
20230727,172200,88342095,2400,2400,2400,2400,0
20230727,172100,88342095,2400,2400,2400,2400,0
20230727,172000,88342095,2400,2400,2400,2400,0
20230727,171900,88342095,2400,2400,2400,2400,0
20230727,171800,88342095,2400,2400,2400,2400,0
20230727,171700,88342095,2400,2400,2400,2400,0
20230727,171600,88342095,2400,2400,2400,2400,0
20230727,171500,88342095,2400,2400,2400,2400,0
20230727,171400,88342095,2400,2400,2400,2400,0
20230727,171300,88342095,2400,2400,2400,2400,0
20230727,171200,88342095,2400,2400,2400,2400,0
20230727,171100,88342095,2400,2400,2400,2400,0
20230727,171000,88342095,2400,2400,2400,2400,0
20230727,170900,88342095,2400,2400,2400,2400,0
20230727,170800,88342095,2400,2400,2400,2400,0
20230727,170700,88342095,2400,2400,2400,2400,0
20230727,170600,88342095,2400,2400,2400,2400,0
20230727,170500,88342095,2400,2400,2400,2400,0
20230727,170400,88342095,2400,2400,2400,2400,0
20230727,170300,88342095,2400,2400,2400,2400,0
20230727,170200,88342095,2400,2400,2400,2400,0
20230727,170100,88342095,2400,2400,2400,2400,0
20230727,170000,88342095,2400,2400,2400,2400,0
20230727,165900,88342095,2400,2400,2400,2400,0
20230727,165800,88342095,2400,2400,2400,2400,0
20230727,165700,88342095,2400,2400,2400,2400,0
20230727,165600,88342095,2400,2400,2400,2400,0
20230727,165500,88342095,2400,2400,2400,2400,1086
20230727,165400,88342095,2400,2400,2400,2400,0
20230727,165300,88342095,2400,2400,2400,2400,0
20230727,165200,88342095,2400,2400,2400,2400,0
20230727,165100,88342095,2400,2400,2400,2400,0
20230727,165000,88342095,2400,2400,2400,2400,0
20230727,164900,88342095,2400,2400,2400,2400,0
20230727,164800,88342095,2400,2400,2400,2400,0
20230727,164700,88342095,2400,2400,2400,2400,0
20230727,164600,88342095,2400,2400,2400,2400,0
20230727,164500,88342095,2400,2400,2400,2400,0
20230727,164400,88342095,2400,2400,2400,2400,0
20230727,164300,88342095,2400,2400,2400,2400,0
20230727,164200,88342095,2400,2400,2400,2400,0
20230727,164100,88342095,2400,2400,2400,2400,0
20230727,164000,88342095,2400,2400,2400,2400,0
20230727,163900,88342095,2400,2400,2400,2400,0
20230727,163800,88342095,2400,2400,2400,2400,0
20230727,163700,88342095,2400,2400,2400,2400,0
20230727,163600,88342095,2400,2400,2400,2400,0
20230727,163500,88342095,2400,2400,2400,2400,0
20230727,163400,88342095,2400,2400,2400,2400,0
20230727,163300,88342095,2400,2400,2400,2400,0
20230727,163200,88342095,2400,2400,2400,2400,0
20230727,163100,88342095,2400,2400,2400,2400,0
20230727,163000,88342095,2400,2400,2400,2400,0
20230727,162900,88342095,2400,2400,2400,2400,0
20230727,162800,88342095,2400,2400,2400,2400,0
20230727,162700,88342095,2400,2400,2400,2400,0
20230727,162600,88342095,2400,2400,2400,2400,0
20230727,162500,88342095,2400,2400,2400,2400,1086
20230727,162400,88342095,2400,2400,2400,2400,0
20230727,162300,88342095,2400,2400,2400,2400,0
20230727,162200,88342095,2400,2400,2400,2400,0
20230727,162100,88342095,2400,2400,2400,2400,0
20230727,162000,88342095,2400,2400,2400,2400,0
20230727,161900,88342095,2400,2400,2400,2400,0
20230727,161800,88342095,2400,2400,2400,2400,0
20230727,161700,88342095,2400,2400,2400,2400,0
20230727,161600,88342095,2400,2400,2400,2400,0
20230727,161500,88342095,2400,2400,2400,2400,0
20230727,161400,88342095,2400,2400,2400,2400,0
20230727,161300,88342095,2400,2400,2400,2400,0
20230727,161200,88342095,2400,2400,2400,2400,0
20230727,161100,88342095,2400,2400,2400,2400,0
20230727,161000,88342095,2400,2400,2400,2400,0
20230727,160900,88342095,2400,2400,2400,2400,0
20230727,160800,88342095,2400,2400,2400,2400,0
20230727,160700,88342095,2400,2400,2400,2400,0
20230727,160600,88342095,2400,2400,2400,2400,0
20230727,160500,88342095,2400,2400,2400,2400,0
20230727,160400,88342095,2400,2400,2400,2400,0
20230727,160300,88342095,2400,2400,2400,2400,0
20230727,160200,88342095,2400,2400,2400,2400,0
20230727,160100,88342095,2400,2400,2400,2400,0
20230727,160000,88342095,2400,2400,2400,2400,0
20230727,155900,88342095,2400,2400,2400,2400,0
20230727,155800,88342095,2400,2400,2400,2400,0
20230727,155700,88342095,2400,2400,2400,2400,0
20230727,155600,88342095,2400,2400,2400,2400,0
20230727,155500,88342095,2400,2400,2400,2400,1086
20230727,155400,88342095,2400,2400,2400,2400,0
20230727,155300,88342095,2400,2400,2400,2400,0
20230727,155200,88342095,2400,2400,2400,2400,0
20230727,155100,88342095,2400,2400,2400,2400,0
20230727,155000,88342095,2400,2400,2400,2400,0
20230727,154900,88342095,2400,2400,2400,2400,0
20230727,154800,88342095,2400,2400,2400,2400,0
20230727,154700,88342095,2400,2400,2400,2400,0
20230727,154600,88342095,2400,2400,2400,2400,0
20230727,154500,88342095,2400,2400,2400,2400,0
20230727,154400,88342095,2400,2400,2400,2400,0
20230727,154300,88342095,2400,2400,2400,2400,0
20230727,154200,88342095,2400,2400,2400,2400,0
20230727,154100,88342095,2400,2400,2400,2400,0
20230727,154000,88342095,2400,2400,2400,2400,0
20230727,153900,88342095,2400,2400,2400,2400,0
20230727,153800,88342095,2400,2400,2400,2400,0
20230727,153700,88342095,2400,2400,2400,2400,0
20230727,153600,88342095,2400,2400,2400,2400,0
20230727,153500,88342095,2400,2400,2400,2400,0
20230727,153400,88342095,2400,2400,2400,2400,0
20230727,153300,88342095,2400,2400,2400,2400,0
20230727,153200,88342095,2400,2400,2400,2400,0
20230727,153100,88342095,2400,2400,2400,2400,0
20230727,153000,88342095,2400,2400,2400,2400,1086
20230727,152900,85735695,2360,2360,2360,2360,0
20230727,152800,85735695,2360,2360,2360,2360,0
20230727,152700,85735695,2360,2360,2360,2360,0
20230727,152600,85735695,2360,2360,2360,2360,0
20230727,152500,85735695,2360,2360,2360,2360,0
20230727,152400,85735695,2360,2360,2360,2360,0
20230727,152300,85735695,2360,2360,2360,2360,0
20230727,152200,85735695,2360,2360,2360,2360,0
20230727,152100,85735695,2360,2360,2360,2360,0
20230727,152000,85735695,2360,2360,2360,2360,0
20230727,151900,85735695,2360,2365,2365,2360,257
20230727,151800,85129025,2380,2380,2380,2380,0
20230727,151700,85129025,2380,2380,2380,2380,0
20230727,151600,85129025,2380,2380,2380,2380,0
20230727,151500,85129025,2380,2380,2380,2380,0
20230727,151400,85129025,2380,2360,2380,2360,289
20230727,151300,84446785,2360,2360,2360,2360,0
20230727,151200,84446785,2360,2360,2360,2360,11
20230727,151100,84420825,2365,2365,2365,2365,0
20230727,151000,84420825,2365,2365,2365,2365,5
20230727,150900,84409000,2370,2370,2370,2370,0
20230727,150800,84409000,2370,2370,2370,2370,102
20230727,150700,84167260,2370,2375,2375,2370,491
20230727,150600,83001935,2380,2380,2380,2380,3
20230727,150500,82994795,2380,2380,2380,2380,160
20230727,150400,82613995,2380,2380,2380,2380,0
20230727,150300,82613995,2380,2380,2380,2380,0
20230727,150200,82613995,2380,2380,2380,2380,0
20230727,150100,82613995,2380,2380,2380,2380,20
20230727,150000,82566395,2380,2380,2380,2380,1
20230727,145900,82564015,2380,2380,2380,2380,24
20230727,145800,82506895,2380,2380,2380,2380,1
20230727,145700,82504515,2380,2380,2380,2380,1
20230727,145600,82502135,2380,2380,2380,2380,2
20230727,145500,82497375,2380,2380,2380,2380,2
20230727,145400,82492615,2380,2380,2380,2380,1
20230727,145300,82490235,2380,2380,2380,2380,1
20230727,145200,82487855,2380,2380,2380,2380,2
20230727,145100,82483095,2380,2380,2380,2380,1
20230727,145000,82480715,2380,2375,2380,2375,81
20230727,144900,82288335,2380,2395,2395,2380,3
20230727,144800,82281180,2395,2395,2395,2395,1
20230727,144700,82278785,2395,2395,2395,2395,1
20230727,144600,82276390,2395,2395,2395,2395,1
20230727,144500,82273995,2395,2395,2395,2395,1
20230727,144400,82271600,2395,2395,2395,2395,1
20230727,144300,82269205,2395,2395,2395,2395,1
20230727,144200,82266810,2395,2395,2395,2395,1
20230727,144100,82264415,2395,2395,2395,2395,1
20230727,144000,82262020,2395,2395,2395,2395,0
20230727,143900,82262020,2395,2395,2395,2395,1
20230727,143800,82259625,2395,2395,2395,2395,1
20230727,143700,82257230,2395,2395,2395,2395,1
20230727,143600,82254835,2395,2395,2395,2395,14
20230727,143500,82221305,2395,2395,2395,2395,6
20230727,143400,82206935,2395,2395,2395,2395,4
20230727,143300,82197355,2395,2395,2395,2395,14
20230727,143200,82163825,2395,2395,2395,2395,1
20230727,143100,82161430,2395,2395,2395,2395,1
20230727,143000,82159035,2395,2395,2395,2395,1
20230727,142900,82156640,2395,2395,2395,2395,1
20230727,142800,82154245,2395,2395,2395,2395,1
20230727,142700,82151850,2395,2395,2395,2395,1
20230727,142600,82149455,2395,2395,2395,2395,1
20230727,142500,82147060,2375,2395,2395,2375,51
20230727,142400,82025915,2375,2395,2395,2375,903
20230727,142300,79880715,2395,2395,2395,2395,1
20230727,142200,79878320,2395,2395,2395,2395,1
20230727,142100,79875925,2395,2395,2395,2395,1
20230727,142000,79873530,2395,2395,2395,2395,0
20230727,141900,79873530,2395,2395,2395,2395,426
20230727,141800,78853260,2395,2395,2395,2395,1
20230727,141700,78850865,2395,2395,2395,2395,1
20230727,141600,78848470,2395,2395,2395,2395,1
20230727,141500,78846075,2395,2395,2395,2395,1
20230727,141400,78843680,2395,2395,2395,2395,1
20230727,141300,78841285,2395,2395,2395,2395,1
20230727,141200,78838890,2395,2395,2395,2395,1
20230727,141100,78836495,2395,2395,2395,2395,1
20230727,141000,78834100,2395,2395,2395,2395,1
20230727,140900,78831705,2395,2395,2395,2395,1
20230727,140800,78829310,2390,2380,2390,2375,31
20230727,140700,78755545,2375,2380,2380,2375,205
20230727,140600,78268065,2390,2390,2390,2390,1
20230727,140500,78265675,2390,2390,2390,2390,1
20230727,140400,78263285,2390,2395,2395,2390,95
20230727,140300,78036230,2390,2390,2390,2390,61
20230727,140200,77890440,2390,2390,2390,2390,1
20230727,140100,77888050,2390,2390,2390,2390,1
20230727,140000,77885660,2390,2390,2390,2390,478
20230727,135900,76743240,2385,2380,2385,2380,1982
20230727,135800,72021255,2380,2375,2380,2375,902
20230727,135700,69879000,2375,2370,2375,2370,3
20230727,135600,69871885,2375,2375,2375,2375,1
20230727,135500,69869510,2375,2375,2375,2375,1
20230727,135400,69867135,2370,2375,2375,2370,51
20230727,135300,69746260,2375,2375,2375,2375,1
20230727,135200,69743885,2370,2370,2375,2370,663
20230727,135100,68172570,2370,2375,2375,2370,3
20230727,135000,68165455,2375,2375,2375,2375,1
20230727,134900,68163080,2370,2375,2375,2370,2
20230727,134800,68158335,2375,2375,2375,2375,2
20230727,134700,68153585,2370,2370,2370,2370,53
20230727,134600,68027975,2370,2370,2370,2370,1
20230727,134500,68025605,2370,2370,2370,2370,1
20230727,134400,68023235,2370,2370,2370,2370,451
20230727,134300,66954365,2370,2370,2370,2370,1
20230727,134200,66951995,2370,2370,2370,2370,11
20230727,134100,66925925,2370,2370,2370,2370,0
20230727,134000,66925925,2370,2370,2370,2370,1
20230727,133900,66923555,2370,2370,2370,2370,1
20230727,133800,66921185,2370,2370,2370,2370,1
20230727,133700,66918815,2370,2360,2370,2360,61
20230727,133600,66774845,2370,2370,2370,2370,1
20230727,133500,66772475,2370,2370,2370,2370,1
20230727,133400,66770105,2370,2370,2370,2370,1
20230727,133300,66767735,2370,2370,2370,2370,1
20230727,133200,66765365,2360,2370,2370,2360,401
20230727,133100,65818995,2370,2370,2370,2370,1
20230727,133000,65816625,2370,2370,2370,2370,1
20230727,132900,65814255,2370,2370,2370,2370,4
20230727,132800,65804775,2370,2370,2370,2370,1
20230727,132700,65802405,2370,2370,2370,2370,1
20230727,132600,65800035,2370,2370,2370,2370,1
20230727,132500,65797665,2370,2370,2370,2370,54
20230727,132400,65669685,2370,2370,2370,2370,1
20230727,132300,65667315,2370,2370,2370,2370,1
20230727,132200,65664945,2370,2370,2370,2370,1
20230727,132100,65662575,2370,2370,2370,2370,0
20230727,132000,65662575,2370,2370,2370,2370,9
20230727,131900,65641245,2370,2370,2370,2370,1
20230727,131800,65638875,2360,2360,2360,2360,0
20230727,131700,65638875,2360,2360,2360,2360,0
20230727,131600,65638875,2360,2360,2360,2360,0
20230727,131500,65638875,2360,2360,2360,2360,0
20230727,131400,65638875,2360,2360,2360,2360,0
20230727,131300,65638875,2360,2360,2360,2360,10
20230727,131200,65615275,2360,2360,2360,2360,110
20230727,131100,65355675,2365,2370,2370,2365,74
20230727,131000,65180345,2370,2370,2370,2370,80
20230727,130900,64990745,2370,2370,2370,2370,0
20230727,130800,64990745,2370,2370,2370,2370,0
20230727,130700,64990745,2370,2370,2370,2370,0
20230727,130600,64990745,2370,2370,2370,2370,0
20230727,130500,64990745,2370,2370,2370,2370,0
20230727,130400,64990745,2370,2370,2370,2370,0
20230727,130300,64990745,2370,2370,2370,2370,0
20230727,130200,64990745,2370,2370,2370,2370,0
20230727,130100,64990745,2370,2370,2370,2370,0
20230727,130000,64990745,2370,2370,2370,2370,0
20230727,125900,64990745,2370,2370,2370,2370,8
20230727,125800,64971785,2350,2350,2350,2350,0
20230727,125700,64971785,2350,2350,2350,2350,0
20230727,125600,64971785,2350,2350,2350,2350,0
20230727,125500,64971785,2350,2350,2350,2350,0
20230727,125400,64971785,2350,2360,2360,2350,391
20230727,125300,64052870,2375,2375,2375,2375,0
20230727,125200,64052870,2375,2375,2375,2375,0
20230727,125100,64052870,2375,2375,2375,2375,0
20230727,125000,64052870,2375,2375,2375,2375,0
20230727,124900,64052870,2375,2375,2375,2375,0
20230727,124800,64052870,2375,2375,2375,2375,0
20230727,124700,64052870,2375,2375,2375,2375,0
20230727,124600,64052870,2375,2375,2375,2375,0
20230727,124500,64052870,2375,2375,2375,2375,0
20230727,124400,64052870,2375,2375,2375,2375,0
20230727,124300,64052870,2375,2375,2375,2375,0
20230727,124200,64052870,2375,2375,2375,2375,0
20230727,124100,64052870,2375,2375,2375,2375,0
20230727,124000,64052870,2375,2375,2375,2375,0
20230727,123900,64052870,2375,2375,2375,2375,0
20230727,123800,64052870,2375,2375,2375,2375,0
20230727,123700,64052870,2375,2375,2375,2375,0
20230727,123600,64052870,2375,2375,2375,2375,0
20230727,123500,64052870,2375,2375,2375,2375,0
20230727,123400,64052870,2375,2375,2375,2375,0
20230727,123300,64052870,2375,2375,2375,2375,0
20230727,123200,64052870,2375,2375,2375,2375,0
20230727,123100,64052870,2375,2375,2375,2375,0
20230727,123000,64052870,2375,2375,2375,2375,0
20230727,122900,64052870,2375,2375,2375,2375,0
20230727,122800,64052870,2375,2375,2375,2375,0
20230727,122700,64052870,2375,2375,2375,2375,0
20230727,122600,64052870,2375,2375,2375,2375,0
20230727,122500,64052870,2375,2375,2375,2375,0
20230727,122400,64052870,2375,2360,2375,2360,322
20230727,122300,63291450,2360,2360,2360,2360,0
20230727,122200,63291450,2360,2360,2360,2360,0
20230727,122100,63291450,2360,2360,2360,2360,108
20230727,122000,63036570,2360,2360,2360,2360,0
20230727,121900,63036570,2360,2360,2360,2360,0
20230727,121800,63036570,2360,2360,2360,2360,0
20230727,121700,63036570,2360,2360,2360,2360,0
20230727,121600,63036570,2360,2360,2360,2360,0
20230727,121500,63036570,2360,2360,2360,2360,100
20230727,121400,62800570,2360,2360,2360,2360,0
20230727,121300,62800570,2360,2360,2360,2360,0
20230727,121200,62800570,2360,2360,2360,2360,69
20230727,121100,62637730,2360,2360,2360,2360,75
20230727,121000,62460730,2360,2360,2360,2360,0
20230727,120900,62460730,2360,2345,2360,2345,425
20230727,120800,61463025,2345,2345,2345,2345,0
20230727,120700,61463025,2345,2345,2345,2345,0
20230727,120600,61463025,2345,2355,2355,2345,168
20230727,120500,61068395,2360,2360,2360,2360,0
20230727,120400,61068395,2360,2360,2360,2360,0
20230727,120300,61068395,2360,2360,2360,2360,0
20230727,120200,61068395,2360,2360,2360,2360,42
20230727,120100,60969275,2375,2375,2375,2375,0
20230727,120000,60969275,2375,2375,2375,2375,100
20230727,115900,60731775,2375,2375,2375,2375,0
20230727,115800,60731775,2375,2370,2375,2370,103
20230727,115700,60487165,2375,2375,2375,2375,0
20230727,115600,60487165,2375,2375,2375,2375,0
20230727,115500,60487165,2375,2375,2375,2375,50
20230727,115400,60368415,2375,2375,2375,2375,100
20230727,115300,60130915,2375,2375,2375,2375,0
20230727,115200,60130915,2375,2375,2375,2375,240
20230727,115100,59560915,2375,2375,2375,2375,0
20230727,115000,59560915,2375,2375,2375,2375,203
20230727,114900,59078790,2355,2355,2355,2355,292
20230727,114800,58391130,2365,2365,2365,2365,0
20230727,114700,58391130,2365,2365,2365,2365,5
20230727,114600,58379305,2370,2370,2370,2370,0
20230727,114500,58379305,2370,2370,2370,2370,0
20230727,114400,58379305,2370,2370,2370,2370,3
20230727,114300,58372195,2370,2370,2370,2370,0
20230727,114200,58372195,2370,2370,2370,2370,0
20230727,114100,58372195,2370,2370,2370,2370,0
20230727,114000,58372195,2370,2370,2370,2370,0
20230727,113900,58372195,2370,2370,2370,2370,0
20230727,113800,58372195,2370,2370,2370,2370,0
20230727,113700,58372195,2370,2360,2370,2360,3390
20230727,113600,50347115,2355,2355,2355,2355,0
20230727,113500,50347115,2355,2355,2355,2355,33
20230727,113400,50269400,2355,2355,2355,2355,51
20230727,113300,50149295,2355,2355,2355,2355,0
20230727,113200,50149295,2355,2355,2355,2355,0
20230727,113100,50149295,2355,2360,2360,2355,52
20230727,113000,50026585,2360,2360,2360,2360,12
20230727,112900,49998265,2360,2360,2360,2360,60
20230727,112800,49856665,2360,2360,2360,2360,0
20230727,112700,49856665,2360,2360,2360,2360,0
20230727,112600,49856665,2360,2360,2360,2360,0
20230727,112500,49856665,2360,2360,2360,2360,1
20230727,112400,49854305,2340,2355,2355,2340,1000
20230727,112300,47505930,2360,2360,2360,2360,0
20230727,112200,47505930,2360,2360,2360,2360,0
20230727,112100,47505930,2360,2360,2360,2360,1
20230727,112000,47503570,2350,2350,2350,2350,0
20230727,111900,47503570,2350,2350,2350,2350,0
20230727,111800,47503570,2350,2350,2350,2350,0
20230727,111700,47503570,2350,2350,2350,2350,0
20230727,111600,47503570,2350,2350,2350,2350,120
20230727,111500,47221570,2360,2360,2360,2360,2
20230727,111400,47216850,2365,2365,2365,2365,0
20230727,111300,47216850,2365,2365,2365,2365,0
20230727,111200,47216850,2365,2365,2365,2365,1
20230727,111100,47214485,2360,2360,2360,2360,2
20230727,111000,47209765,2360,2360,2360,2360,0
20230727,110900,47209765,2360,2360,2360,2360,0
20230727,110800,47209765,2360,2360,2360,2360,1
20230727,110700,47207405,2360,2360,2360,2360,0
20230727,110600,47207405,2360,2360,2360,2360,0
20230727,110500,47207405,2360,2360,2360,2360,2
20230727,110400,47202685,2355,2355,2355,2355,0
20230727,110300,47202685,2355,2355,2355,2355,0
20230727,110200,47202685,2355,2355,2355,2355,0
20230727,110100,47202685,2355,2355,2355,2355,309
20230727,110000,46474990,2355,2355,2355,2355,0
20230727,105900,46474990,2355,2355,2355,2355,24
20230727,105800,46418470,2355,2355,2355,2355,1
20230727,105700,46416115,2355,2355,2355,2355,0
20230727,105600,46416115,2355,2355,2355,2355,4
20230727,105500,46406695,2355,2355,2355,2355,1
20230727,105400,46404340,2355,2355,2355,2355,0
20230727,105300,46404340,2355,2355,2355,2355,0
20230727,105200,46404340,2355,2355,2355,2355,1
20230727,105100,46401985,2355,2355,2355,2355,0
20230727,105000,46401985,2355,2355,2355,2355,0
20230727,104900,46401985,2355,2355,2355,2355,0
20230727,104800,46401985,2355,2355,2355,2355,1
20230727,104700,46399630,2355,2355,2355,2355,0
20230727,104600,46399630,2355,2355,2355,2355,0
20230727,104500,46399630,2355,2355,2355,2355,1
20230727,104400,46397275,2355,2355,2355,2355,0
20230727,104300,46397275,2355,2355,2355,2355,0
20230727,104200,46397275,2355,2355,2355,2355,50
20230727,104100,46279525,2365,2365,2365,2365,0
20230727,104000,46279525,2365,2365,2365,2365,24
20230727,103900,46222765,2355,2355,2355,2355,1
20230727,103800,46220410,2360,2360,2360,2360,451
20230727,103700,45156050,2360,2360,2360,2360,0
20230727,103600,45156050,2360,2360,2360,2360,1
20230727,103500,45153690,2360,2360,2360,2360,0
20230727,103400,45153690,2360,2360,2360,2360,0
20230727,103300,45153690,2360,2360,2360,2360,2
20230727,103200,45148970,2360,2360,2360,2360,0
20230727,103100,45148970,2360,2350,2360,2350,672
20230727,103000,43567110,2350,2350,2350,2350,0
20230727,102900,43567110,2350,2350,2350,2350,1
20230727,102800,43564760,2350,2350,2350,2350,0
20230727,102700,43564760,2350,2350,2350,2350,0
20230727,102600,43564760,2350,2350,2350,2350,0
20230727,102500,43564760,2350,2350,2350,2350,1
20230727,102400,43562410,2350,2350,2350,2350,0
20230727,102300,43562410,2350,2350,2350,2350,0
20230727,102200,43562410,2350,2350,2350,2350,24
20230727,102100,43506010,2355,2355,2355,2355,0
20230727,102000,43506010,2355,2355,2355,2355,0
20230727,101900,43506010,2355,2355,2355,2355,1
20230727,101800,43503655,2360,2350,2360,2335,1137
20230727,101700,40842715,2355,2355,2355,2355,0
20230727,101600,40842715,2355,2360,2360,2355,26
20230727,101500,40781480,2365,2365,2365,2365,1
20230727,101400,40779115,2360,2365,2365,2360,301
20230727,101300,40068750,2365,2365,2365,2365,85
20230727,101200,39867725,2365,2365,2365,2365,5
20230727,101100,39855900,2365,2365,2365,2365,0
20230727,101000,39855900,2365,2365,2365,2365,0
20230727,100900,39855900,2365,2365,2365,2365,0
20230727,100800,39855900,2365,2365,2365,2365,0
20230727,100700,39855900,2365,2355,2365,2355,26
20230727,100600,39794660,2360,2360,2360,2360,0
20230727,100500,39794660,2360,2360,2360,2360,5
20230727,100400,39782860,2360,2360,2360,2360,25
20230727,100300,39723860,2360,2360,2360,2360,251
20230727,100200,39131500,2355,2355,2360,2355,176
20230727,100100,38717015,2350,2350,2350,2350,0
20230727,100000,38717015,2350,2350,2350,2350,50
20230727,095900,38599515,2355,2355,2355,2355,1
20230727,095800,38597160,2350,2350,2350,2350,12
20230727,095700,38568960,2355,2355,2355,2355,78
20230727,095600,38385270,2360,2360,2360,2360,1
20230727,095500,38382910,2360,2360,2360,2360,75
20230727,095400,38205910,2360,2360,2360,2360,75
20230727,095300,38028910,2360,2360,2360,2360,0
20230727,095200,38028910,2360,2360,2360,2360,1
20230727,095100,38026550,2360,2360,2360,2360,0
20230727,095000,38026550,2360,2360,2360,2360,0
20230727,094900,38026550,2360,2355,2360,2355,58
20230727,094800,37889955,2360,2360,2360,2360,43
20230727,094700,37788475,2370,2370,2370,2370,0
20230727,094600,37788475,2370,2370,2370,2360,324
20230727,094500,37023390,2370,2370,2370,2370,3
20230727,094400,37016280,2370,2370,2370,2370,0
20230727,094300,37016280,2370,2370,2370,2370,0
20230727,094200,37016280,2370,2365,2375,2365,511
20230727,094100,35805255,2365,2365,2365,2365,602
20230727,094000,34381525,2360,2360,2360,2360,38
20230727,093900,34291845,2360,2360,2365,2360,77
20230727,093800,34109770,2350,2350,2350,2350,0
20230727,093700,34109770,2350,2350,2350,2350,0
20230727,093600,34109770,2350,2350,2350,2350,0
20230727,093500,34109770,2350,2350,2350,2350,0
20230727,093400,34109770,2350,2365,2365,2350,77
20230727,093300,33928295,2365,2365,2365,2365,0
20230727,093200,33928295,2365,2365,2365,2365,0
20230727,093100,33928295,2365,2360,2365,2360,100
20230727,093000,33692180,2340,2340,2340,2340,0
20230727,092900,33692180,2340,2360,2360,2340,522
20230727,092800,32469870,2360,2360,2360,2360,1
20230727,092700,32467510,2345,2345,2345,2345,120
20230727,092600,32186110,2345,2350,2350,2345,1009
20230727,092500,29820000,2345,2360,2360,2345,202
20230727,092400,29345300,2360,2360,2360,2360,0
20230727,092300,29345300,2360,2360,2360,2360,100
20230727,092200,29109300,2370,2370,2370,2370,0
20230727,092100,29109300,2370,2370,2370,2370,0
20230727,092000,29109300,2370,2360,2370,2360,1020
20230727,091900,26701900,2360,2360,2360,2360,0
20230727,091800,26701900,2360,2360,2360,2360,1
20230727,091700,26699540,2360,2360,2360,2360,0
20230727,091600,26699540,2360,2360,2360,2360,324
20230727,091500,25934900,2350,2350,2350,2350,0
20230727,091400,25934900,2350,2365,2365,2350,780
20230727,091300,24097635,2380,2360,2380,2360,773
20230727,091200,22267565,2360,2360,2360,2360,1249
20230727,091100,19319925,2365,2370,2370,2365,373
20230727,091000,18437775,2375,2375,2375,2375,0
20230727,090900,18437775,2375,2375,2375,2375,0
20230727,090800,18437775,2375,2375,2385,2375,4212
20230727,090700,8434255,2390,2390,2395,2385,590
20230727,090600,7024645,2390,2380,2390,2380,1546
20230727,090500,3338285,2385,2375,2385,2370,349
20230727,090400,2510095,2370,2370,2370,2370,0
20230727,090300,2510095,2370,2370,2370,2370,0
20230727,090200,2510095,2370,2355,2370,2355,255
20230727,090100,1908430,2350,2350,2350,2350,4
20230727,090000,1899030,2345,2315,2345,2315,813