KissMeData/017900/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185700,1304579365,2530,2530,2530,2530,7394
20230727,185600,1304579365,2530,2530,2530,2530,0
20230727,185500,1304579365,2530,2530,2530,2530,0
20230727,185400,1304579365,2530,2530,2530,2530,0
20230727,185300,1304579365,2530,2530,2530,2530,0
20230727,185200,1304579365,2530,2530,2530,2530,0
20230727,185100,1304579365,2530,2530,2530,2530,0
20230727,185000,1304579365,2530,2530,2530,2530,0
20230727,184900,1304579365,2530,2530,2530,2530,0
20230727,184800,1304579365,2530,2530,2530,2530,0
20230727,184700,1304579365,2530,2530,2530,2530,0
20230727,184600,1304579365,2530,2530,2530,2530,0
20230727,184500,1304579365,2530,2530,2530,2530,0
20230727,184400,1304579365,2530,2530,2530,2530,0
20230727,184300,1304579365,2530,2530,2530,2530,0
20230727,184200,1304579365,2530,2530,2530,2530,0
20230727,184100,1304579365,2530,2530,2530,2530,0
20230727,184000,1304579365,2530,2530,2530,2530,0
20230727,183900,1304579365,2530,2530,2530,2530,0
20230727,183800,1304579365,2530,2530,2530,2530,0
20230727,183700,1304579365,2530,2530,2530,2530,0
20230727,183600,1304579365,2530,2530,2530,2530,0
20230727,183500,1304579365,2530,2530,2530,2530,0
20230727,183400,1304579365,2530,2530,2530,2530,0
20230727,183300,1304579365,2530,2530,2530,2530,0
20230727,183200,1304579365,2530,2530,2530,2530,0
20230727,183100,1304579365,2530,2530,2530,2530,0
20230727,183000,1304579365,2530,2530,2530,2530,0
20230727,182900,1304579365,2530,2530,2530,2530,0
20230727,182800,1304579365,2530,2530,2530,2530,0
20230727,182700,1304579365,2530,2530,2530,2530,7394
20230727,182600,1304579365,2530,2530,2530,2530,0
20230727,182500,1304579365,2530,2530,2530,2530,0
20230727,182400,1304579365,2530,2530,2530,2530,0
20230727,182300,1304579365,2530,2530,2530,2530,0
20230727,182200,1304579365,2530,2530,2530,2530,0
20230727,182100,1304579365,2530,2530,2530,2530,0
20230727,182000,1304579365,2530,2530,2530,2530,0
20230727,181900,1304579365,2530,2530,2530,2530,0
20230727,181800,1304579365,2530,2530,2530,2530,0
20230727,181700,1304579365,2530,2530,2530,2530,0
20230727,181600,1304579365,2530,2530,2530,2530,0
20230727,181500,1304579365,2530,2530,2530,2530,0
20230727,181400,1304579365,2530,2530,2530,2530,0
20230727,181300,1304579365,2530,2530,2530,2530,0
20230727,181200,1304579365,2530,2530,2530,2530,0
20230727,181100,1304579365,2530,2530,2530,2530,0
20230727,181000,1304579365,2530,2530,2530,2530,0
20230727,180900,1304579365,2530,2530,2530,2530,0
20230727,180800,1304579365,2530,2530,2530,2530,0
20230727,180700,1304579365,2530,2530,2530,2530,0
20230727,180600,1304579365,2530,2530,2530,2530,0
20230727,180500,1304579365,2530,2530,2530,2530,0
20230727,180400,1304579365,2530,2530,2530,2530,0
20230727,180300,1304579365,2530,2530,2530,2530,0
20230727,180200,1304579365,2530,2530,2530,2530,0
20230727,180100,1304579365,2530,2530,2530,2530,0
20230727,180000,1304579365,2530,2530,2530,2530,0
20230727,175900,1304579365,2530,2530,2530,2530,0
20230727,175800,1304579365,2530,2530,2530,2530,0
20230727,175700,1304579365,2530,2530,2530,2530,7394
20230727,175600,1304579365,2530,2530,2530,2530,0
20230727,175500,1304579365,2530,2530,2530,2530,0
20230727,175400,1304579365,2530,2530,2530,2530,0
20230727,175300,1304579365,2530,2530,2530,2530,0
20230727,175200,1304579365,2530,2530,2530,2530,0
20230727,175100,1304579365,2530,2530,2530,2530,0
20230727,175000,1304579365,2530,2530,2530,2530,0
20230727,174900,1304579365,2530,2530,2530,2530,0
20230727,174800,1304579365,2530,2530,2530,2530,0
20230727,174700,1304579365,2530,2530,2530,2530,0
20230727,174600,1304579365,2530,2530,2530,2530,0
20230727,174500,1304579365,2530,2530,2530,2530,0
20230727,174400,1304579365,2530,2530,2530,2530,0
20230727,174300,1304579365,2530,2530,2530,2530,0
20230727,174200,1304579365,2530,2530,2530,2530,0
20230727,174100,1304579365,2530,2530,2530,2530,0
20230727,174000,1304579365,2530,2530,2530,2530,0
20230727,173900,1304579365,2530,2530,2530,2530,0
20230727,173800,1304579365,2530,2530,2530,2530,0
20230727,173700,1304579365,2530,2530,2530,2530,0
20230727,173600,1304579365,2530,2530,2530,2530,0
20230727,173500,1304579365,2530,2530,2530,2530,0
20230727,173400,1304579365,2530,2530,2530,2530,0
20230727,173300,1304579365,2530,2530,2530,2530,0
20230727,173200,1304579365,2530,2530,2530,2530,0
20230727,173100,1304579365,2530,2530,2530,2530,0
20230727,173000,1304579365,2530,2530,2530,2530,0
20230727,172900,1304579365,2530,2530,2530,2530,0
20230727,172800,1304579365,2530,2530,2530,2530,0
20230727,172700,1304579365,2530,2530,2530,2530,7394
20230727,172600,1304579365,2530,2530,2530,2530,0
20230727,172500,1304579365,2530,2530,2530,2530,0
20230727,172400,1304579365,2530,2530,2530,2530,0
20230727,172300,1304579365,2530,2530,2530,2530,0
20230727,172200,1304579365,2530,2530,2530,2530,0
20230727,172100,1304579365,2530,2530,2530,2530,0
20230727,172000,1304579365,2530,2530,2530,2530,0
20230727,171900,1304579365,2530,2530,2530,2530,0
20230727,171800,1304579365,2530,2530,2530,2530,0
20230727,171700,1304579365,2530,2530,2530,2530,0
20230727,171600,1304579365,2530,2530,2530,2530,0
20230727,171500,1304579365,2530,2530,2530,2530,0
20230727,171400,1304579365,2530,2530,2530,2530,0
20230727,171300,1304579365,2530,2530,2530,2530,0
20230727,171200,1304579365,2530,2530,2530,2530,0
20230727,171100,1304579365,2530,2530,2530,2530,0
20230727,171000,1304579365,2530,2530,2530,2530,0
20230727,170900,1304579365,2530,2530,2530,2530,0
20230727,170800,1304579365,2530,2530,2530,2530,0
20230727,170700,1304579365,2530,2530,2530,2530,0
20230727,170600,1304579365,2530,2530,2530,2530,0
20230727,170500,1304579365,2530,2530,2530,2530,0
20230727,170400,1304579365,2530,2530,2530,2530,0
20230727,170300,1304579365,2530,2530,2530,2530,0
20230727,170200,1304579365,2530,2530,2530,2530,0
20230727,170100,1304579365,2530,2530,2530,2530,0
20230727,170000,1304579365,2530,2530,2530,2530,0
20230727,165900,1304579365,2530,2530,2530,2530,0
20230727,165800,1304579365,2530,2530,2530,2530,0
20230727,165700,1304579365,2530,2530,2530,2530,7394
20230727,165600,1304579365,2530,2530,2530,2530,0
20230727,165500,1304579365,2530,2530,2530,2530,0
20230727,165400,1304579365,2530,2530,2530,2530,0
20230727,165300,1304579365,2530,2530,2530,2530,0
20230727,165200,1304579365,2530,2530,2530,2530,0
20230727,165100,1304579365,2530,2530,2530,2530,0
20230727,165000,1304579365,2530,2530,2530,2530,0
20230727,164900,1304579365,2530,2530,2530,2530,0
20230727,164800,1304579365,2530,2530,2530,2530,0
20230727,164700,1304579365,2530,2530,2530,2530,0
20230727,164600,1304579365,2530,2530,2530,2530,0
20230727,164500,1304579365,2530,2530,2530,2530,0
20230727,164400,1304579365,2530,2530,2530,2530,0
20230727,164300,1304579365,2530,2530,2530,2530,0
20230727,164200,1304579365,2530,2530,2530,2530,0
20230727,164100,1304579365,2530,2530,2530,2530,0
20230727,164000,1304579365,2530,2530,2530,2530,0
20230727,163900,1304579365,2530,2530,2530,2530,0
20230727,163800,1304579365,2530,2530,2530,2530,0
20230727,163700,1304579365,2530,2530,2530,2530,0
20230727,163600,1304579365,2530,2530,2530,2530,0
20230727,163500,1304579365,2530,2530,2530,2530,0
20230727,163400,1304579365,2530,2530,2530,2530,0
20230727,163300,1304579365,2530,2530,2530,2530,0
20230727,163200,1304579365,2530,2530,2530,2530,0
20230727,163100,1304579365,2530,2530,2530,2530,0
20230727,163000,1304579365,2530,2530,2530,2530,0
20230727,162900,1304579365,2530,2530,2530,2530,0
20230727,162800,1304579365,2530,2530,2530,2530,0
20230727,162700,1304579365,2530,2530,2530,2530,7394
20230727,162600,1304579365,2530,2530,2530,2530,0
20230727,162500,1304579365,2530,2530,2530,2530,0
20230727,162400,1304579365,2530,2530,2530,2530,0
20230727,162300,1304579365,2530,2530,2530,2530,0
20230727,162200,1304579365,2530,2530,2530,2530,0
20230727,162100,1304579365,2530,2530,2530,2530,0
20230727,162000,1304579365,2530,2530,2530,2530,0
20230727,161900,1304579365,2530,2530,2530,2530,0
20230727,161800,1304579365,2530,2530,2530,2530,0
20230727,161700,1304579365,2530,2530,2530,2530,0
20230727,161600,1304579365,2530,2530,2530,2530,0
20230727,161500,1304579365,2530,2530,2530,2530,0
20230727,161400,1304579365,2530,2530,2530,2530,0
20230727,161300,1304579365,2530,2530,2530,2530,0
20230727,161200,1304579365,2530,2530,2530,2530,0
20230727,161100,1304579365,2530,2530,2530,2530,0
20230727,161000,1304579365,2530,2530,2530,2530,0
20230727,160900,1304579365,2530,2530,2530,2530,0
20230727,160800,1304579365,2530,2530,2530,2530,0
20230727,160700,1304579365,2530,2530,2530,2530,0
20230727,160600,1304579365,2530,2530,2530,2530,0
20230727,160500,1304579365,2530,2530,2530,2530,0
20230727,160400,1304579365,2530,2530,2530,2530,0
20230727,160300,1304579365,2530,2530,2530,2530,0
20230727,160200,1304579365,2530,2530,2530,2530,0
20230727,160100,1304579365,2530,2530,2530,2530,0
20230727,160000,1304579365,2530,2530,2530,2530,0
20230727,155900,1304579365,2530,2530,2530,2530,0
20230727,155800,1304579365,2530,2530,2530,2530,0
20230727,155700,1304579365,2530,2530,2530,2530,7394
20230727,155600,1304579365,2530,2530,2530,2530,0
20230727,155500,1304579365,2530,2530,2530,2530,0
20230727,155400,1304579365,2530,2530,2530,2530,0
20230727,155300,1304579365,2530,2530,2530,2530,0
20230727,155200,1304579365,2530,2530,2530,2530,0
20230727,155100,1304579365,2530,2530,2530,2530,0
20230727,155000,1304579365,2530,2530,2530,2530,0
20230727,154900,1304579365,2530,2530,2530,2530,0
20230727,154800,1304579365,2530,2530,2530,2530,0
20230727,154700,1304579365,2530,2530,2530,2530,0
20230727,154600,1304579365,2530,2530,2530,2530,0
20230727,154500,1304579365,2530,2530,2530,2530,0
20230727,154400,1304579365,2530,2530,2530,2530,0
20230727,154300,1304579365,2530,2530,2530,2530,0
20230727,154200,1304579365,2530,2530,2530,2530,0
20230727,154100,1304579365,2530,2530,2530,2530,0
20230727,154000,1304579365,2530,2530,2530,2530,0
20230727,153900,1304579365,2530,2530,2530,2530,0
20230727,153800,1304579365,2530,2530,2530,2530,0
20230727,153700,1304579365,2530,2530,2530,2530,0
20230727,153600,1304579365,2530,2530,2530,2530,0
20230727,153500,1304579365,2530,2530,2530,2530,0
20230727,153400,1304579365,2530,2530,2530,2530,0
20230727,153300,1304579365,2530,2530,2530,2530,0
20230727,153200,1304579365,2530,2530,2530,2530,0
20230727,153100,1304579365,2530,2530,2530,2530,0
20230727,153000,1304579365,2530,2530,2530,2530,7394
20230727,152900,1285872545,2520,2520,2520,2520,0
20230727,152800,1285872545,2520,2520,2520,2520,0
20230727,152700,1285872545,2520,2520,2520,2520,0
20230727,152600,1285872545,2520,2520,2520,2520,0
20230727,152500,1285872545,2520,2520,2520,2520,0
20230727,152400,1285872545,2520,2520,2520,2520,0
20230727,152300,1285872545,2520,2520,2520,2520,0
20230727,152200,1285872545,2520,2520,2520,2520,0
20230727,152100,1285872545,2520,2520,2520,2520,0
20230727,152000,1285872545,2520,2520,2520,2520,0
20230727,151900,1285872545,2520,2510,2520,2510,4868
20230727,151800,1273608860,2510,2510,2510,2510,301
20230727,151700,1272853350,2505,2515,2515,2505,401
20230727,151600,1271846735,2515,2515,2515,2505,10
20230727,151500,1271821655,2505,2510,2515,2505,4232
20230727,151400,1261219675,2510,2510,2510,2510,2050
20230727,151300,1256074175,2510,2510,2510,2510,50
20230727,151200,1255948675,2510,2510,2520,2510,6125
20230727,151100,1240574725,2510,2510,2510,2510,2257
20230727,151000,1234909655,2510,2510,2510,2510,2020
20230727,150900,1229839455,2520,2510,2520,2510,131
20230727,150800,1229510535,2510,2510,2510,2510,1
20230727,150700,1229508025,2520,2505,2520,2505,227
20230727,150600,1228937485,2505,2505,2505,2505,0
20230727,150500,1228937485,2505,2505,2505,2505,2903
20230727,150400,1221665470,2505,2520,2520,2505,197
20230727,150300,1221169045,2520,2520,2520,2520,593
20230727,150200,1219674685,2520,2520,2520,2520,1
20230727,150100,1219672165,2510,2510,2510,2510,838
20230727,150000,1217568785,2500,2520,2520,2500,4628
20230727,145900,1205998145,2510,2520,2520,2500,5195
20230727,145800,1193005815,2520,2515,2520,2510,4511
20230727,145700,1181672570,2520,2515,2520,2515,506
20230727,145600,1180399950,2525,2515,2525,2510,2404
20230727,145500,1174359790,2525,2520,2525,2510,1732
20230727,145400,1170004905,2520,2525,2525,2520,216
20230727,145300,1169460530,2525,2525,2525,2520,129
20230727,145200,1169135290,2520,2525,2525,2515,3142
20230727,145100,1161223245,2525,2525,2525,2525,203
20230727,145000,1160710670,2515,2525,2525,2515,81
20230727,144900,1160506945,2525,2525,2525,2525,37
20230727,144800,1160413520,2510,2520,2530,2500,9281
20230727,144700,1137109815,2535,2535,2535,2535,1
20230727,144600,1137107280,2535,2535,2535,2535,199
20230727,144500,1136602815,2535,2535,2535,2535,7
20230727,144400,1136585070,2535,2525,2535,2525,659
20230727,144300,1134921025,2535,2535,2535,2525,3751
20230727,144200,1125438810,2540,2535,2540,2535,188
20230727,144100,1124962225,2535,2535,2535,2535,13
20230727,144000,1124929270,2540,2540,2540,2530,151
20230727,143900,1124547220,2540,2535,2540,2535,994
20230727,143800,1122022465,2535,2535,2540,2535,192
20230727,143700,1121535685,2535,2535,2535,2530,310
20230727,143600,1120751335,2535,2540,2540,2530,1777
20230727,143500,1116248465,2540,2540,2540,2540,552
20230727,143400,1114846385,2540,2540,2540,2540,216
20230727,143300,1114297745,2540,2540,2540,2540,155
20230727,143200,1113904045,2540,2535,2540,2535,135
20230727,143100,1113561815,2540,2540,2540,2540,6
20230727,143000,1113546575,2535,2535,2540,2535,550
20230727,142900,1112152320,2540,2540,2540,2530,331
20230727,142800,1111314580,2535,2540,2540,2535,1977
20230727,142700,1106302880,2540,2550,2550,2535,393
20230727,142600,1105303905,2530,2540,2550,2530,1602
20230727,142500,1101236285,2550,2535,2550,2535,66
20230727,142400,1101068555,2535,2560,2560,2535,1604
20230727,142300,1096998020,2560,2550,2560,2540,3225
20230727,142200,1088770130,2555,2550,2555,2540,1262
20230727,142100,1085557880,2555,2540,2560,2540,1329
20230727,142000,1082171205,2540,2540,2540,2535,1211
20230727,141900,1079101110,2540,2535,2540,2535,101
20230727,141800,1078845070,2545,2540,2545,2540,24
20230727,141700,1078783995,2545,2545,2545,2545,101
20230727,141600,1078526950,2545,2545,2545,2535,204
20230727,141500,1078007820,2535,2545,2545,2535,313
20230727,141400,1077214255,2545,2545,2550,2535,470
20230727,141300,1076018825,2545,2540,2545,2535,130
20230727,141200,1075689095,2540,2545,2545,2535,1047
20230727,141100,1073034495,2545,2545,2545,2545,4
20230727,141000,1073024315,2535,2530,2545,2530,2966
20230727,140900,1065509465,2540,2535,2540,2535,3199
20230727,140800,1057390735,2540,2535,2540,2535,282
20230727,140700,1056675860,2535,2535,2535,2525,2725
20230727,140600,1049790885,2535,2535,2540,2535,2127
20230727,140500,1044388585,2530,2550,2575,2530,12494
20230727,140400,1012389090,2550,2530,2550,2525,13472
20230727,140300,978118315,2530,2525,2530,2525,2035
20230727,140200,972970430,2525,2520,2525,2520,1877
20230727,140100,968231085,2520,2515,2520,2515,344
20230727,140000,967364210,2515,2515,2515,2510,151
20230727,135900,966984455,2510,2520,2520,2510,151
20230727,135800,966604935,2520,2520,2520,2520,2
20230727,135700,966599895,2520,2505,2520,2505,1201
20230727,135600,963581375,2515,2515,2515,2515,2
20230727,135500,963576345,2510,2515,2520,2510,4501
20230727,135400,952238850,2520,2520,2520,2520,200
20230727,135300,951734850,2520,2505,2520,2505,501
20230727,135200,950479830,2520,2520,2520,2510,2002
20230727,135100,945449790,2520,2520,2520,2520,1
20230727,135000,945447270,2520,2520,2520,2520,13461
20230727,134900,911525550,2520,2520,2520,2520,561
20230727,134800,910111830,2520,2520,2520,2520,2
20230727,134700,910106790,2520,2515,2520,2515,5002
20230727,134600,897525260,2515,2515,2515,2515,1
20230727,134500,897522745,2515,2515,2515,2505,1902
20230727,134400,892758215,2515,2515,2515,2515,110
20230727,134300,892481565,2515,2510,2515,2510,789
20230727,134200,890500820,2510,2515,2515,2510,21
20230727,134100,890448105,2515,2515,2515,2515,2
20230727,134000,890443075,2515,2510,2515,2510,490
20230727,133900,889213015,2510,2515,2515,2510,65
20230727,133800,889049850,2510,2515,2515,2510,72
20230727,133700,888868870,2510,2515,2515,2510,501
20230727,133600,887611355,2515,2510,2515,2510,170
20230727,133500,887183855,2515,2515,2515,2515,1
20230727,133400,887181340,2515,2510,2515,2510,1595
20230727,133300,883173945,2510,2510,2510,2510,1
20230727,133200,883171435,2510,2510,2510,2510,2
20230727,133100,883166415,2510,2505,2510,2505,11
20230727,133000,883138855,2510,2510,2510,2510,3
20230727,132900,883131325,2510,2510,2510,2510,1
20230727,132800,883128815,2510,2510,2510,2510,2
20230727,132700,883123795,2510,2510,2510,2510,1
20230727,132600,883121285,2510,2510,2510,2510,2
20230727,132500,883116265,2505,2510,2510,2505,681
20230727,132400,881407205,2510,2510,2510,2510,51
20230727,132300,881279195,2510,2510,2510,2510,12001
20230727,132200,851156685,2515,2515,2515,2515,266
20230727,132100,850487695,2515,2510,2515,2510,1231
20230727,132000,847397880,2505,2510,2510,2505,501
20230727,131900,846142870,2510,2510,2510,2510,1994
20230727,131800,841137930,2505,2510,2510,2505,1008
20230727,131700,838612885,2505,2505,2505,2505,34
20230727,131600,838527715,2510,2505,2510,2505,403
20230727,131500,837518190,2505,2505,2505,2505,200
20230727,131400,837017190,2505,2500,2505,2500,200
20230727,131300,836516690,2500,2510,2510,2500,719
20230727,131200,834718150,2500,2510,2510,2500,660
20230727,131100,833063110,2510,2500,2510,2500,206
20230727,131000,832548050,2510,2510,2510,2510,0
20230727,130900,832548050,2510,2510,2510,2510,22
20230727,130800,832492830,2500,2500,2500,2500,3
20230727,130700,832485330,2510,2505,2510,2505,1274
20230727,130600,829293920,2510,2510,2510,2510,0
20230727,130500,829293920,2510,2505,2510,2505,121
20230727,130400,828990810,2505,2505,2505,2505,20
20230727,130300,828940710,2510,2510,2510,2510,1
20230727,130200,828938200,2505,2505,2505,2505,1619
20230727,130100,824882605,2505,2505,2505,2505,100
20230727,130000,824632105,2505,2500,2505,2500,8
20230727,125900,824612075,2500,2500,2500,2500,1081
20230727,125800,821909575,2500,2500,2500,2500,19
20230727,125700,821862075,2495,2495,2495,2495,0
20230727,125600,821862075,2495,2495,2495,2495,0
20230727,125500,821862075,2495,2495,2495,2495,101
20230727,125400,821610080,2505,2500,2505,2500,2001
20230727,125300,816607575,2500,2495,2500,2495,1303
20230727,125200,813354575,2500,2500,2500,2495,373
20230727,125100,812423420,2505,2505,2505,2505,0
20230727,125000,812423420,2505,2505,2505,2505,0
20230727,124900,812423420,2505,2500,2505,2500,261
20230727,124800,811770115,2505,2505,2505,2505,87
20230727,124700,811552180,2505,2505,2505,2505,1
20230727,124600,811549675,2500,2505,2505,2500,32
20230727,124500,811469575,2505,2505,2505,2495,425
20230727,124400,810409150,2495,2510,2510,2495,408
20230727,124300,809391070,2495,2505,2510,2495,661
20230727,124200,807733975,2510,2510,2510,2510,0
20230727,124100,807733975,2510,2510,2510,2510,12
20230727,124000,807703855,2510,2510,2510,2510,44
20230727,123900,807593415,2510,2490,2510,2490,3464
20230727,123800,798968015,2500,2505,2510,2500,34
20230727,123700,798882955,2510,2500,2510,2500,90
20230727,123600,798657935,2495,2495,2495,2495,281
20230727,123500,797956840,2490,2500,2500,2490,2121
20230727,123400,792654355,2500,2500,2500,2500,400
20230727,123300,791654355,2500,2500,2500,2500,50
20230727,123200,791529355,2510,2510,2510,2500,63
20230727,123100,791371785,2505,2495,2505,2495,2355
20230727,123000,785486185,2485,2485,2485,2485,7
20230727,122900,785468790,2475,2490,2490,2475,200
20230727,122800,784972975,2495,2495,2495,2495,1
20230727,122700,784970480,2490,2490,2490,2490,406
20230727,122600,783959540,2490,2490,2490,2490,187
20230727,122500,783493910,2480,2490,2490,2480,1104
20230727,122400,780754950,2490,2490,2490,2490,994
20230727,122300,778279890,2490,2490,2490,2490,0
20230727,122200,778279890,2490,2490,2490,2490,0
20230727,122100,778279890,2490,2490,2490,2490,0
20230727,122000,778279890,2490,2490,2490,2485,13
20230727,121900,778247530,2490,2490,2490,2490,2
20230727,121800,778242550,2475,2475,2475,2475,44
20230727,121700,778133650,2470,2490,2490,2470,3256
20230727,121600,770074835,2490,2490,2490,2490,213
20230727,121500,769544465,2490,2495,2500,2490,1154
20230727,121400,766665900,2500,2500,2500,2500,0
20230727,121300,766665900,2500,2500,2500,2500,0
20230727,121200,766665900,2500,2500,2500,2500,1
20230727,121100,766663400,2495,2495,2495,2495,2
20230727,121000,766658410,2490,2490,2490,2490,0
20230727,120900,766658410,2490,2505,2505,2490,129
20230727,120800,766337130,2510,2510,2510,2510,0
20230727,120700,766337130,2510,2505,2510,2505,2202
20230727,120600,760820090,2505,2505,2505,2505,1
20230727,120500,760817585,2495,2495,2495,2495,0
20230727,120400,760817585,2495,2495,2495,2495,0
20230727,120300,760817585,2495,2505,2505,2495,90
20230727,120200,760592835,2510,2510,2510,2510,0
20230727,120100,760592835,2510,2500,2510,2500,281
20230727,120000,759888335,2500,2500,2500,2500,381
20230727,115900,758935835,2500,2500,2510,2480,3011
20230727,115800,751448625,2510,2510,2510,2510,1
20230727,115700,751446115,2510,2510,2510,2510,0
20230727,115600,751446115,2510,2510,2510,2510,0
20230727,115500,751446115,2510,2510,2510,2510,153
20230727,115400,751062085,2515,2515,2515,2515,0
20230727,115300,751062085,2515,2515,2515,2515,128
20230727,115200,750740165,2515,2515,2515,2515,200
20230727,115100,750237165,2515,2515,2515,2515,1
20230727,115000,750234650,2520,2520,2520,2520,0
20230727,114900,750234650,2520,2515,2520,2510,178
20230727,114800,749787815,2510,2505,2520,2505,2388
20230727,114700,743792015,2510,2510,2510,2510,1
20230727,114600,743789505,2500,2500,2500,2500,0
20230727,114500,743789505,2500,2515,2515,2500,128
20230727,114400,743468755,2515,2500,2515,2500,11
20230727,114300,743441240,2510,2510,2510,2510,592
20230727,114200,741955320,2510,2500,2510,2500,524
20230727,114100,740640890,2515,2515,2515,2515,70
20230727,114000,740464840,2520,2520,2520,2520,5
20230727,113900,740452240,2520,2510,2520,2490,1003
20230727,113800,737948310,2520,2520,2520,2520,4
20230727,113700,737938230,2520,2515,2520,2515,1102
20230727,113600,735166695,2500,2505,2505,2500,1380
20230727,113500,731716550,2500,2500,2500,2500,2
20230727,113400,731711550,2505,2505,2505,2505,336
20230727,113300,730869870,2505,2505,2505,2505,0
20230727,113200,730869870,2505,2505,2505,2505,206
20230727,113100,730353840,2515,2505,2515,2505,4195
20230727,113000,719845350,2500,2510,2510,2500,6317
20230727,112900,704014290,2515,2515,2515,2515,3
20230727,112800,704006745,2520,2520,2520,2520,2
20230727,112700,704001705,2505,2525,2525,2505,3191
20230727,112600,695973530,2525,2520,2525,2520,506
20230727,112500,694698375,2520,2525,2525,2520,9
20230727,112400,694675655,2525,2525,2525,2525,1
20230727,112300,694673130,2520,2520,2520,2520,105
20230727,112200,694408530,2520,2520,2520,2515,251
20230727,112100,693776460,2515,2520,2520,2515,2123
20230727,112000,688436380,2525,2520,2525,2520,74
20230727,111900,688249895,2515,2525,2525,2515,365
20230727,111800,687328970,2530,2525,2530,2525,929
20230727,111700,684983240,2525,2525,2525,2525,1943
20230727,111600,680077165,2525,2530,2530,2525,101
20230727,111500,679822135,2530,2530,2530,2525,24
20230727,111400,679761465,2530,2525,2530,2525,703
20230727,111300,677986025,2515,2515,2515,2515,126
20230727,111200,677669135,2515,2520,2520,2515,6
20230727,111100,677654040,2525,2525,2525,2525,1600
20230727,111000,673614040,2520,2520,2520,2520,0
20230727,110900,673614040,2520,2520,2520,2520,2810
20230727,110800,666532840,2520,2520,2520,2515,342
20230727,110700,665671005,2520,2525,2525,2520,2433
20230727,110600,659539595,2530,2525,2530,2525,1284
20230727,110500,656295520,2525,2520,2530,2520,278
20230727,110400,655592760,2530,2520,2530,2520,107
20230727,110300,655322140,2530,2530,2530,2530,20
20230727,110200,655271540,2535,2525,2535,2520,6281
20230727,110100,639410550,2520,2515,2520,2515,2571
20230727,110000,632931935,2515,2515,2520,2515,1368
20230727,105900,629490720,2510,2510,2515,2505,4745
20230727,105800,617583165,2510,2505,2510,2505,883
20230727,105700,615371150,2505,2505,2505,2505,338
20230727,105600,614524460,2505,2505,2505,2505,1947
20230727,105500,609647225,2505,2490,2505,2490,3280
20230727,105400,601465810,2490,2490,2495,2490,352
20230727,105300,600589320,2500,2500,2500,2500,5
20230727,105200,600576820,2500,2500,2500,2500,101
20230727,105100,600324320,2490,2490,2490,2490,100
20230727,105000,600075320,2490,2500,2500,2490,192
20230727,104900,599597215,2500,2495,2500,2490,2199
20230727,104800,594106920,2500,2500,2500,2495,1292
20230727,104700,590882315,2500,2495,2500,2495,2011
20230727,104600,585864865,2485,2495,2495,2485,2831
20230727,104500,578808075,2495,2500,2505,2495,1647
20230727,104400,574691760,2505,2510,2510,2500,134
20230727,104300,574356095,2510,2505,2510,2505,101
20230727,104200,574103085,2510,2505,2510,2505,1590
20230727,104100,570113975,2505,2505,2510,2500,3301
20230727,104000,561846465,2500,2495,2505,2495,6392
20230727,103900,545873280,2495,2495,2495,2495,407
20230727,103800,544857815,2490,2490,2490,2490,1133
20230727,103700,542036645,2490,2490,2490,2490,701
20230727,103600,540291155,2495,2495,2495,2495,511
20230727,103500,539016210,2495,2495,2495,2490,1010
20230727,103400,536496360,2495,2495,2495,2495,3012
20230727,103300,528981420,2495,2490,2495,2490,2077
20230727,103200,523802090,2495,2485,2495,2485,4393
20230727,103100,512869380,2490,2485,2490,2485,614
20230727,103000,511343580,2485,2485,2485,2470,3247
20230727,102900,503275480,2485,2480,2485,2480,6852
20230727,102800,486277350,2480,2470,2480,2470,1582
20230727,102700,482359470,2475,2475,2475,2475,20
20230727,102600,482309970,2475,2470,2475,2470,1127
20230727,102500,479523735,2475,2475,2475,2460,5857
20230727,102400,465086405,2475,2475,2480,2475,3411
20230727,102300,456641600,2475,2475,2475,2475,543
20230727,102200,455297675,2475,2475,2475,2475,825
20230727,102100,453255800,2475,2475,2475,2475,2000
20230727,102000,448305800,2480,2475,2480,2465,1994
20230727,101900,443376920,2465,2480,2480,2465,2269
20230727,101800,437766850,2480,2470,2480,2470,179
20230727,101700,437324420,2465,2480,2480,2465,19
20230727,101600,437277455,2480,2475,2480,2475,100
20230727,101500,437029510,2480,2470,2480,2470,6351
20230727,101400,421324920,2470,2470,2470,2470,2442
20230727,101300,415293180,2465,2470,2470,2465,230
20230727,101200,414726030,2470,2465,2470,2460,2268
20230727,101100,409134785,2460,2455,2460,2455,2596
20230727,101000,402749520,2455,2455,2455,2455,1
20230727,100900,402747065,2460,2465,2465,2460,1100
20230727,100800,400040565,2465,2460,2465,2460,3211
20230727,100700,392136100,2460,2455,2460,2455,612
20230727,100600,390632280,2450,2450,2450,2450,1
20230727,100500,390629830,2450,2455,2460,2450,2198
20230727,100400,385242960,2455,2455,2455,2455,230
20230727,100300,384678310,2465,2455,2465,2455,2565
20230727,100200,378368310,2460,2460,2460,2460,20
20230727,100100,378319110,2460,2460,2465,2460,151
20230727,100000,377947605,2460,2460,2460,2460,5141
20230727,095900,365300745,2460,2455,2460,2455,91
20230727,095800,365077240,2450,2460,2460,2450,3
20230727,095700,365069880,2455,2450,2455,2450,3538
20230727,095600,356386590,2455,2450,2455,2450,490
20230727,095500,355185740,2450,2450,2455,2450,687
20230727,095400,353502585,2455,2450,2455,2450,1469
20230727,095300,349903485,2450,2450,2455,2445,73
20230727,095200,349724530,2455,2440,2455,2440,1748
20230727,095100,345441725,2450,2450,2450,2450,10
20230727,095000,345417225,2445,2445,2445,2445,1062
20230727,094900,342820635,2440,2445,2445,2440,965
20230727,094800,340463710,2445,2445,2445,2445,35
20230727,094700,340378135,2450,2450,2450,2450,0
20230727,094600,340378135,2450,2450,2450,2450,9
20230727,094500,340356085,2450,2445,2450,2445,450
20230727,094400,339255810,2450,2450,2450,2450,1
20230727,094300,339253360,2450,2450,2450,2450,2377
20230727,094200,333429710,2435,2430,2435,2430,123
20230727,094100,333130570,2445,2440,2445,2440,1794
20230727,094000,328745635,2440,2440,2440,2440,20
20230727,093900,328696835,2440,2445,2445,2440,78
20230727,093800,328506440,2445,2440,2445,2440,55
20230727,093700,328372220,2440,2435,2440,2435,2000
20230727,093600,323497220,2430,2435,2435,2430,699
20230727,093500,321796755,2445,2440,2445,2440,23
20230727,093400,321740530,2445,2445,2445,2445,1
20230727,093300,321738085,2445,2445,2445,2445,15
20230727,093200,321701410,2445,2430,2445,2430,405
20230727,093100,320716960,2425,2450,2450,2425,5570
20230727,093000,307148330,2450,2450,2455,2450,91
20230727,092900,306925320,2455,2450,2455,2450,689
20230727,092800,305237250,2450,2445,2450,2445,4815
20230727,092700,293452530,2450,2450,2450,2450,1
20230727,092600,293450080,2450,2450,2450,2450,110
20230727,092500,293180580,2450,2445,2450,2445,1899
20230727,092400,288536005,2455,2455,2460,2455,91
20230727,092300,288312275,2460,2450,2460,2445,10725
20230727,092200,262025105,2450,2455,2455,2450,142
20230727,092100,261677000,2455,2455,2455,2445,2508
20230727,092000,255528970,2450,2445,2450,2445,502
20230727,091900,254301420,2450,2450,2450,2445,1609
20230727,091800,250362260,2450,2445,2455,2445,6500
20230727,091700,234440570,2445,2445,2445,2445,498
20230727,091600,233222960,2445,2445,2445,2440,3382
20230727,091500,224960045,2445,2440,2445,2430,1293
20230727,091400,221801515,2435,2430,2435,2430,222
20230727,091300,221261195,2430,2435,2435,2430,1295
20230727,091200,218113845,2435,2435,2435,2435,13
20230727,091100,218082190,2445,2445,2445,2425,164
20230727,091000,217683950,2445,2430,2445,2425,4625
20230727,090900,206407355,2425,2425,2425,2425,1692
20230727,090800,202304255,2425,2435,2435,2425,1200
20230727,090700,199393255,2430,2440,2445,2430,8049
20230727,090600,179789765,2435,2425,2440,2420,10784
20230727,090500,153576255,2420,2430,2430,2415,6678
20230727,090400,137408570,2430,2415,2430,2405,9247
20230727,090300,114986580,2420,2415,2425,2415,16225
20230727,090200,75778085,2405,2400,2410,2400,4789
20230727,090100,64255270,2395,2370,2395,2370,6035
20230727,090000,49864260,2365,2350,2365,2350,21203