KissMeData/026040/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190300,99291405,2325,2325,2325,2325,1449
20230727,190200,99291405,2325,2325,2325,2325,0
20230727,190100,99291405,2325,2325,2325,2325,0
20230727,190000,99291405,2325,2325,2325,2325,0
20230727,185900,99291405,2325,2325,2325,2325,0
20230727,185800,99291405,2325,2325,2325,2325,0
20230727,185700,99291405,2325,2325,2325,2325,0
20230727,185600,99291405,2325,2325,2325,2325,0
20230727,185500,99291405,2325,2325,2325,2325,0
20230727,185400,99291405,2325,2325,2325,2325,0
20230727,185300,99291405,2325,2325,2325,2325,0
20230727,185200,99291405,2325,2325,2325,2325,0
20230727,185100,99291405,2325,2325,2325,2325,0
20230727,185000,99291405,2325,2325,2325,2325,0
20230727,184900,99291405,2325,2325,2325,2325,0
20230727,184800,99291405,2325,2325,2325,2325,0
20230727,184700,99291405,2325,2325,2325,2325,0
20230727,184600,99291405,2325,2325,2325,2325,0
20230727,184500,99291405,2325,2325,2325,2325,0
20230727,184400,99291405,2325,2325,2325,2325,0
20230727,184300,99291405,2325,2325,2325,2325,0
20230727,184200,99291405,2325,2325,2325,2325,0
20230727,184100,99291405,2325,2325,2325,2325,0
20230727,184000,99291405,2325,2325,2325,2325,0
20230727,183900,99291405,2325,2325,2325,2325,0
20230727,183800,99291405,2325,2325,2325,2325,0
20230727,183700,99291405,2325,2325,2325,2325,0
20230727,183600,99291405,2325,2325,2325,2325,0
20230727,183500,99291405,2325,2325,2325,2325,0
20230727,183400,99291405,2325,2325,2325,2325,0
20230727,183300,99291405,2325,2325,2325,2325,1449
20230727,183200,99291405,2325,2325,2325,2325,0
20230727,183100,99291405,2325,2325,2325,2325,0
20230727,183000,99291405,2325,2325,2325,2325,0
20230727,182900,99291405,2325,2325,2325,2325,0
20230727,182800,99291405,2325,2325,2325,2325,0
20230727,182700,99291405,2325,2325,2325,2325,0
20230727,182600,99291405,2325,2325,2325,2325,0
20230727,182500,99291405,2325,2325,2325,2325,0
20230727,182400,99291405,2325,2325,2325,2325,0
20230727,182300,99291405,2325,2325,2325,2325,0
20230727,182200,99291405,2325,2325,2325,2325,0
20230727,182100,99291405,2325,2325,2325,2325,0
20230727,182000,99291405,2325,2325,2325,2325,0
20230727,181900,99291405,2325,2325,2325,2325,0
20230727,181800,99291405,2325,2325,2325,2325,0
20230727,181700,99291405,2325,2325,2325,2325,0
20230727,181600,99291405,2325,2325,2325,2325,0
20230727,181500,99291405,2325,2325,2325,2325,0
20230727,181400,99291405,2325,2325,2325,2325,0
20230727,181300,99291405,2325,2325,2325,2325,0
20230727,181200,99291405,2325,2325,2325,2325,0
20230727,181100,99291405,2325,2325,2325,2325,0
20230727,181000,99291405,2325,2325,2325,2325,0
20230727,180900,99291405,2325,2325,2325,2325,0
20230727,180800,99291405,2325,2325,2325,2325,0
20230727,180700,99291405,2325,2325,2325,2325,0
20230727,180600,99291405,2325,2325,2325,2325,0
20230727,180500,99291405,2325,2325,2325,2325,0
20230727,180400,99291405,2325,2325,2325,2325,0
20230727,180300,99291405,2325,2325,2325,2325,1449
20230727,180200,99291405,2325,2325,2325,2325,0
20230727,180100,99291405,2325,2325,2325,2325,0
20230727,180000,99291405,2325,2325,2325,2325,0
20230727,175900,99291405,2325,2325,2325,2325,0
20230727,175800,99291405,2325,2325,2325,2325,0
20230727,175700,99291405,2325,2325,2325,2325,0
20230727,175600,99291405,2325,2325,2325,2325,0
20230727,175500,99291405,2325,2325,2325,2325,0
20230727,175400,99291405,2325,2325,2325,2325,0
20230727,175300,99291405,2325,2325,2325,2325,0
20230727,175200,99291405,2325,2325,2325,2325,0
20230727,175100,99291405,2325,2325,2325,2325,0
20230727,175000,99291405,2325,2325,2325,2325,0
20230727,174900,99291405,2325,2325,2325,2325,0
20230727,174800,99291405,2325,2325,2325,2325,0
20230727,174700,99291405,2325,2325,2325,2325,0
20230727,174600,99291405,2325,2325,2325,2325,0
20230727,174500,99291405,2325,2325,2325,2325,0
20230727,174400,99291405,2325,2325,2325,2325,0
20230727,174300,99291405,2325,2325,2325,2325,0
20230727,174200,99291405,2325,2325,2325,2325,0
20230727,174100,99291405,2325,2325,2325,2325,0
20230727,174000,99291405,2325,2325,2325,2325,0
20230727,173900,99291405,2325,2325,2325,2325,0
20230727,173800,99291405,2325,2325,2325,2325,0
20230727,173700,99291405,2325,2325,2325,2325,0
20230727,173600,99291405,2325,2325,2325,2325,0
20230727,173500,99291405,2325,2325,2325,2325,0
20230727,173400,99291405,2325,2325,2325,2325,0
20230727,173300,99291405,2325,2325,2325,2325,1449
20230727,173200,99291405,2325,2325,2325,2325,0
20230727,173100,99291405,2325,2325,2325,2325,0
20230727,173000,99291405,2325,2325,2325,2325,0
20230727,172900,99291405,2325,2325,2325,2325,0
20230727,172800,99291405,2325,2325,2325,2325,0
20230727,172700,99291405,2325,2325,2325,2325,0
20230727,172600,99291405,2325,2325,2325,2325,0
20230727,172500,99291405,2325,2325,2325,2325,0
20230727,172400,99291405,2325,2325,2325,2325,0
20230727,172300,99291405,2325,2325,2325,2325,0
20230727,172200,99291405,2325,2325,2325,2325,0
20230727,172100,99291405,2325,2325,2325,2325,0
20230727,172000,99291405,2325,2325,2325,2325,0
20230727,171900,99291405,2325,2325,2325,2325,0
20230727,171800,99291405,2325,2325,2325,2325,0
20230727,171700,99291405,2325,2325,2325,2325,0
20230727,171600,99291405,2325,2325,2325,2325,0
20230727,171500,99291405,2325,2325,2325,2325,0
20230727,171400,99291405,2325,2325,2325,2325,0
20230727,171300,99291405,2325,2325,2325,2325,0
20230727,171200,99291405,2325,2325,2325,2325,0
20230727,171100,99291405,2325,2325,2325,2325,0
20230727,171000,99291405,2325,2325,2325,2325,0
20230727,170900,99291405,2325,2325,2325,2325,0
20230727,170800,99291405,2325,2325,2325,2325,0
20230727,170700,99291405,2325,2325,2325,2325,0
20230727,170600,99291405,2325,2325,2325,2325,0
20230727,170500,99291405,2325,2325,2325,2325,0
20230727,170400,99291405,2325,2325,2325,2325,0
20230727,170300,99291405,2325,2325,2325,2325,1449
20230727,170200,99291405,2325,2325,2325,2325,0
20230727,170100,99291405,2325,2325,2325,2325,0
20230727,170000,99291405,2325,2325,2325,2325,0
20230727,165900,99291405,2325,2325,2325,2325,0
20230727,165800,99291405,2325,2325,2325,2325,0
20230727,165700,99291405,2325,2325,2325,2325,0
20230727,165600,99291405,2325,2325,2325,2325,0
20230727,165500,99291405,2325,2325,2325,2325,0
20230727,165400,99291405,2325,2325,2325,2325,0
20230727,165300,99291405,2325,2325,2325,2325,0
20230727,165200,99291405,2325,2325,2325,2325,0
20230727,165100,99291405,2325,2325,2325,2325,0
20230727,165000,99291405,2325,2325,2325,2325,0
20230727,164900,99291405,2325,2325,2325,2325,0
20230727,164800,99291405,2325,2325,2325,2325,0
20230727,164700,99291405,2325,2325,2325,2325,0
20230727,164600,99291405,2325,2325,2325,2325,0
20230727,164500,99291405,2325,2325,2325,2325,0
20230727,164400,99291405,2325,2325,2325,2325,0
20230727,164300,99291405,2325,2325,2325,2325,0
20230727,164200,99291405,2325,2325,2325,2325,0
20230727,164100,99291405,2325,2325,2325,2325,0
20230727,164000,99291405,2325,2325,2325,2325,0
20230727,163900,99291405,2325,2325,2325,2325,0
20230727,163800,99291405,2325,2325,2325,2325,0
20230727,163700,99291405,2325,2325,2325,2325,0
20230727,163600,99291405,2325,2325,2325,2325,0
20230727,163500,99291405,2325,2325,2325,2325,0
20230727,163400,99291405,2325,2325,2325,2325,0
20230727,163300,99291405,2325,2325,2325,2325,1449
20230727,163200,99291405,2325,2325,2325,2325,0
20230727,163100,99291405,2325,2325,2325,2325,0
20230727,163000,99291405,2325,2325,2325,2325,0
20230727,162900,99291405,2325,2325,2325,2325,0
20230727,162800,99291405,2325,2325,2325,2325,0
20230727,162700,99291405,2325,2325,2325,2325,0
20230727,162600,99291405,2325,2325,2325,2325,0
20230727,162500,99291405,2325,2325,2325,2325,0
20230727,162400,99291405,2325,2325,2325,2325,0
20230727,162300,99291405,2325,2325,2325,2325,0
20230727,162200,99291405,2325,2325,2325,2325,0
20230727,162100,99291405,2325,2325,2325,2325,0
20230727,162000,99291405,2325,2325,2325,2325,0
20230727,161900,99291405,2325,2325,2325,2325,0
20230727,161800,99291405,2325,2325,2325,2325,0
20230727,161700,99291405,2325,2325,2325,2325,0
20230727,161600,99291405,2325,2325,2325,2325,0
20230727,161500,99291405,2325,2325,2325,2325,0
20230727,161400,99291405,2325,2325,2325,2325,0
20230727,161300,99291405,2325,2325,2325,2325,0
20230727,161200,99291405,2325,2325,2325,2325,0
20230727,161100,99291405,2325,2325,2325,2325,0
20230727,161000,99291405,2325,2325,2325,2325,0
20230727,160900,99291405,2325,2325,2325,2325,0
20230727,160800,99291405,2325,2325,2325,2325,0
20230727,160700,99291405,2325,2325,2325,2325,0
20230727,160600,99291405,2325,2325,2325,2325,0
20230727,160500,99291405,2325,2325,2325,2325,0
20230727,160400,99291405,2325,2325,2325,2325,0
20230727,160300,99291405,2325,2325,2325,2325,1449
20230727,160200,99291405,2325,2325,2325,2325,0
20230727,160100,99291405,2325,2325,2325,2325,0
20230727,160000,99291405,2325,2325,2325,2325,0
20230727,155900,99291405,2325,2325,2325,2325,0
20230727,155800,99291405,2325,2325,2325,2325,0
20230727,155700,99291405,2325,2325,2325,2325,0
20230727,155600,99291405,2325,2325,2325,2325,0
20230727,155500,99291405,2325,2325,2325,2325,0
20230727,155400,99291405,2325,2325,2325,2325,0
20230727,155300,99291405,2325,2325,2325,2325,0
20230727,155200,99291405,2325,2325,2325,2325,0
20230727,155100,99291405,2325,2325,2325,2325,0
20230727,155000,99291405,2325,2325,2325,2325,0
20230727,154900,99291405,2325,2325,2325,2325,0
20230727,154800,99291405,2325,2325,2325,2325,0
20230727,154700,99291405,2325,2325,2325,2325,0
20230727,154600,99291405,2325,2325,2325,2325,0
20230727,154500,99291405,2325,2325,2325,2325,0
20230727,154400,99291405,2325,2325,2325,2325,0
20230727,154300,99291405,2325,2325,2325,2325,0
20230727,154200,99291405,2325,2325,2325,2325,0
20230727,154100,99291405,2325,2325,2325,2325,0
20230727,154000,99291405,2325,2325,2325,2325,0
20230727,153900,99291405,2325,2325,2325,2325,0
20230727,153800,99291405,2325,2325,2325,2325,0
20230727,153700,99291405,2325,2325,2325,2325,0
20230727,153600,99291405,2325,2325,2325,2325,0
20230727,153500,99291405,2325,2325,2325,2325,0
20230727,153400,99291405,2325,2325,2325,2325,0
20230727,153300,99291405,2325,2325,2325,2325,1449
20230727,153200,99291405,2325,2325,2325,2325,0
20230727,153100,99291405,2325,2325,2325,2325,0
20230727,153000,99291405,2325,2325,2325,2325,1449
20230727,152900,95922480,2290,2290,2290,2290,0
20230727,152800,95922480,2290,2290,2290,2290,0
20230727,152700,95922480,2290,2290,2290,2290,0
20230727,152600,95922480,2290,2290,2290,2290,0
20230727,152500,95922480,2290,2290,2290,2290,0
20230727,152400,95922480,2290,2290,2290,2290,0
20230727,152300,95922480,2290,2290,2290,2290,0
20230727,152200,95922480,2290,2290,2290,2290,0
20230727,152100,95922480,2290,2290,2290,2290,0
20230727,152000,95922480,2290,2290,2290,2290,0
20230727,151900,95922480,2290,2275,2290,2250,1468
20230727,151800,92591140,2275,2280,2280,2275,2
20230727,151700,92586585,2275,2275,2275,2275,1
20230727,151600,92584310,2275,2275,2275,2275,1
20230727,151500,92582035,2275,2275,2275,2275,1
20230727,151400,92579760,2275,2275,2275,2275,1
20230727,151300,92577485,2275,2275,2280,2275,4
20230727,151200,92568380,2260,2265,2270,2260,9
20230727,151100,92547965,2260,2275,2275,2260,10
20230727,151000,92525230,2275,2275,2280,2275,229
20230727,150900,92003160,2275,2275,2275,2275,32
20230727,150800,91930360,2275,2275,2275,2275,7
20230727,150700,91914435,2275,2275,2275,2275,2
20230727,150600,91909885,2275,2275,2275,2275,1
20230727,150500,91907610,2265,2275,2275,2265,9
20230727,150400,91887145,2260,2285,2285,2255,2001
20230727,150300,87342150,2280,2280,2280,2280,1
20230727,150200,87339870,2290,2275,2290,2275,501
20230727,150100,86194345,2275,2275,2275,2275,1
20230727,150000,86192070,2275,2275,2275,2275,2
20230727,145900,86187520,2275,2275,2275,2275,1
20230727,145800,86185245,2275,2280,2280,2275,177
20230727,145700,85781690,2275,2275,2275,2275,1
20230727,145600,85779415,2275,2275,2275,2275,1
20230727,145500,85777140,2275,2280,2280,2275,31
20230727,145400,85706465,2275,2275,2275,2275,2
20230727,145300,85701915,2275,2280,2280,2275,784
20230727,145200,83914400,2280,2280,2280,2280,1
20230727,145100,83912120,2280,2275,2280,2275,19
20230727,145000,83868805,2275,2275,2275,2275,99
20230727,144900,83643580,2275,2275,2275,2275,1
20230727,144800,83641305,2275,2275,2275,2275,1
20230727,144700,83639030,2275,2275,2275,2275,2
20230727,144600,83634480,2275,2275,2275,2275,1
20230727,144500,83632205,2275,2275,2275,2275,1
20230727,144400,83629930,2275,2275,2275,2275,1
20230727,144300,83627655,2275,2275,2275,2275,1
20230727,144200,83625380,2275,2275,2275,2275,171
20230727,144100,83236355,2275,2285,2285,2275,13
20230727,144000,83206670,2285,2285,2285,2285,1
20230727,143900,83204385,2290,2295,2295,2285,3
20230727,143800,83197515,2285,2285,2285,2285,1
20230727,143700,83195230,2285,2285,2285,2285,1
20230727,143600,83192945,2285,2285,2285,2285,1
20230727,143500,83190660,2285,2285,2285,2285,1
20230727,143400,83188375,2285,2285,2285,2285,2
20230727,143300,83183805,2285,2285,2285,2285,1
20230727,143200,83181520,2285,2285,2285,2285,1
20230727,143100,83179235,2290,2290,2290,2290,1
20230727,143000,83176945,2285,2290,2290,2285,123
20230727,142900,82895875,2290,2290,2290,2290,1
20230727,142800,82893585,2290,2290,2290,2290,2
20230727,142700,82889005,2285,2285,2285,2285,1
20230727,142600,82886720,2300,2285,2300,2285,182
20230727,142500,82468135,2285,2285,2285,2285,1
20230727,142400,82465850,2285,2285,2285,2285,1
20230727,142300,82463565,2295,2285,2295,2285,3
20230727,142200,82456695,2285,2285,2285,2285,2
20230727,142100,82452125,2285,2285,2285,2285,1
20230727,142000,82449840,2285,2285,2285,2285,1
20230727,141900,82447555,2285,2285,2285,2285,1
20230727,141800,82445270,2285,2285,2285,2285,1
20230727,141700,82442985,2285,2285,2285,2285,25
20230727,141600,82385860,2285,2285,2285,2285,1
20230727,141500,82383575,2285,2285,2285,2285,2
20230727,141400,82379005,2285,2285,2285,2285,1
20230727,141300,82376720,2285,2285,2285,2285,1
20230727,141200,82374435,2285,2290,2290,2285,648
20230727,141100,80890520,2290,2290,2290,2290,1
20230727,141000,80888230,2290,2300,2300,2290,6
20230727,140900,80874440,2290,2290,2290,2290,2
20230727,140800,80869860,2290,2290,2290,2290,1
20230727,140700,80867570,2290,2290,2290,2290,1
20230727,140600,80865280,2285,2285,2285,2285,1
20230727,140500,80862995,2285,2300,2300,2285,11
20230727,140400,80837710,2285,2285,2285,2285,1
20230727,140300,80835425,2285,2285,2285,2285,1
20230727,140200,80833140,2285,2285,2285,2285,2
20230727,140100,80828570,2285,2285,2285,2285,1
20230727,140000,80826285,2285,2295,2300,2285,8
20230727,135900,80807925,2285,2285,2285,2285,1
20230727,135800,80805640,2285,2285,2285,2285,1001
20230727,135700,78518355,2285,2285,2285,2285,1
20230727,135600,78516070,2285,2285,2285,2285,2
20230727,135500,78511500,2285,2285,2285,2285,1
20230727,135400,78509215,2285,2285,2285,2285,1
20230727,135300,78506930,2285,2290,2295,2285,565
20230727,135200,77210270,2285,2285,2285,2285,1
20230727,135100,77207985,2285,2285,2285,2285,1
20230727,135000,77205700,2285,2285,2285,2285,3
20230727,134900,77198845,2285,2285,2285,2285,2
20230727,134800,77194275,2285,2285,2285,2285,1
20230727,134700,77191990,2295,2285,2295,2280,51
20230727,134600,77074975,2280,2280,2280,2280,1
20230727,134500,77072695,2280,2280,2300,2280,4001
20230727,134400,67882960,2275,2275,2275,2275,1
20230727,134300,67880685,2275,2275,2275,2275,3
20230727,134200,67873860,2275,2275,2275,2275,10
20230727,134100,67851110,2275,2275,2275,2275,1
20230727,134000,67848835,2290,2275,2290,2275,49
20230727,133900,67736700,2275,2275,2275,2275,1
20230727,133800,67734425,2275,2275,2275,2275,1
20230727,133700,67732150,2275,2275,2275,2275,1
20230727,133600,67729875,2275,2275,2275,2275,2
20230727,133500,67725325,2275,2275,2275,2275,1
20230727,133400,67723050,2275,2280,2280,2275,256
20230727,133300,67140330,2280,2280,2280,2280,1
20230727,133200,67138050,2280,2280,2280,2280,1
20230727,133100,67135770,2280,2280,2280,2280,2
20230727,133000,67131210,2280,2280,2280,2280,2
20230727,132900,67126650,2290,2280,2290,2280,6
20230727,132800,67112935,2280,2280,2280,2280,1
20230727,132700,67110655,2280,2280,2280,2280,1
20230727,132600,67108375,2280,2280,2280,2280,1
20230727,132500,67106095,2275,2275,2275,2275,1
20230727,132400,67103820,2275,2275,2275,2275,2
20230727,132300,67099270,2275,2275,2275,2275,283
20230727,132200,66455445,2275,2275,2275,2275,1
20230727,132100,66453170,2275,2275,2275,2275,1
20230727,132000,66450895,2285,2275,2285,2275,2
20230727,131900,66446335,2275,2275,2275,2275,1
20230727,131800,66444060,2275,2275,2275,2275,1
20230727,131700,66441785,2275,2275,2275,2275,2
20230727,131600,66437235,2275,2275,2275,2275,1
20230727,131500,66434960,2285,2275,2285,2275,2
20230727,131400,66430400,2275,2275,2275,2275,1
20230727,131300,66428125,2275,2275,2275,2275,1
20230727,131200,66425850,2275,2275,2275,2275,1
20230727,131100,66423575,2275,2275,2275,2275,31
20230727,131000,66353050,2275,2275,2275,2275,1
20230727,130900,66350775,2275,2275,2275,2275,1
20230727,130800,66348500,2275,2275,2275,2275,1
20230727,130700,66346225,2275,2275,2275,2275,1
20230727,130600,66343950,2275,2275,2275,2275,148
20230727,130500,66007250,2290,2285,2290,2275,14
20230727,130400,65975255,2275,2275,2275,2275,2
20230727,130300,65970705,2275,2280,2285,2275,3
20230727,130200,65963865,2275,2275,2275,2275,1
20230727,130100,65961590,2275,2275,2275,2275,1
20230727,130000,65959315,2275,2275,2275,2275,1
20230727,125900,65957040,2275,2275,2275,2275,1
20230727,125800,65954765,2275,2275,2275,2275,2
20230727,125700,65950215,2275,2275,2275,2275,1
20230727,125600,65947940,2275,2275,2275,2275,1
20230727,125500,65945665,2275,2275,2275,2275,1
20230727,125400,65943390,2275,2275,2275,2275,1
20230727,125300,65941115,2275,2275,2275,2275,1
20230727,125200,65938840,2275,2275,2275,2275,1
20230727,125100,65936565,2275,2275,2275,2275,2
20230727,125000,65932015,2275,2275,2275,2275,1
20230727,124900,65929740,2275,2285,2285,2275,10
20230727,124800,65906900,2285,2280,2285,2275,4
20230727,124700,65897775,2275,2275,2275,2275,1
20230727,124600,65895500,2275,2275,2275,2275,1
20230727,124500,65893225,2285,2275,2285,2275,12
20230727,124400,65865830,2275,2275,2275,2275,1
20230727,124300,65863555,2275,2275,2275,2275,1
20230727,124200,65861280,2275,2275,2275,2275,1
20230727,124100,65859005,2275,2280,2280,2275,2
20230727,124000,65854450,2275,2275,2275,2275,1
20230727,123900,65852175,2275,2275,2275,2275,1
20230727,123800,65849900,2275,2275,2275,2275,2
20230727,123700,65845350,2275,2275,2275,2275,1
20230727,123600,65843075,2275,2275,2275,2275,1
20230727,123500,65840800,2275,2275,2275,2275,1
20230727,123400,65838525,2275,2275,2275,2275,1
20230727,123300,65836250,2280,2280,2280,2280,1
20230727,123200,65833970,2275,2275,2275,2275,2
20230727,123100,65829420,2280,2275,2280,2275,26
20230727,123000,65770145,2275,2275,2275,2275,1
20230727,122900,65767870,2275,2275,2275,2275,1
20230727,122800,65765595,2275,2275,2275,2275,1
20230727,122700,65763320,2275,2275,2275,2275,1
20230727,122600,65761045,2275,2275,2275,2275,2
20230727,122500,65756495,2275,2275,2275,2275,2
20230727,122400,65751945,2275,2275,2275,2275,2
20230727,122300,65747395,2275,2275,2275,2275,1
20230727,122200,65745120,2275,2275,2275,2275,1
20230727,122100,65742845,2275,2275,2275,2275,1
20230727,122000,65740570,2275,2275,2275,2275,1
20230727,121900,65738295,2270,2275,2275,2270,17
20230727,121800,65699665,2270,2275,2275,2270,77
20230727,121700,65524660,2275,2280,2280,2275,3
20230727,121600,65517825,2275,2290,2290,2275,6
20230727,121500,65504100,2275,2275,2275,2275,1
20230727,121400,65501825,2275,2275,2275,2275,1
20230727,121300,65499550,2295,2275,2295,2270,34
20230727,121200,65421865,2280,2275,2280,2275,25
20230727,121100,65364980,2285,2275,2285,2275,11
20230727,121000,65339855,2275,2275,2275,2275,1
20230727,120900,65337580,2280,2275,2280,2265,2740
20230727,120800,59091885,2265,2275,2275,2265,9
20230727,120700,59071420,2265,2275,2275,2265,56
20230727,120600,58944030,2265,2275,2275,2265,10
20230727,120500,58921300,2265,2275,2275,2265,10
20230727,120400,58898560,2265,2275,2275,2265,18
20230727,120300,58857620,2265,2275,2275,2265,9
20230727,120200,58837155,2265,2275,2275,2265,10
20230727,120100,58814415,2265,2275,2275,2265,9
20230727,120000,58793950,2265,2275,2275,2265,11
20230727,115900,58768945,2265,2275,2275,2265,9
20230727,115800,58748480,2265,2275,2275,2265,10
20230727,115700,58725740,2265,2275,2275,2265,18
20230727,115600,58684880,2270,2275,2275,2270,9
20230727,115500,58664410,2270,2275,2275,2270,10
20230727,115400,58641665,2275,2275,2275,2275,15
20230727,115300,58607540,2275,2275,2275,2275,2
20230727,115200,58602990,2270,2275,2275,2270,9
20230727,115100,58582520,2270,2275,2275,2270,13
20230727,115000,58552950,2275,2275,2275,2275,5
20230727,114900,58541575,2265,2275,2275,2265,10
20230727,114800,58518835,2265,2275,2275,2265,9
20230727,114700,58498370,2265,2275,2275,2265,10
20230727,114600,58475640,2265,2275,2275,2265,10
20230727,114500,58452900,2265,2275,2275,2265,9
20230727,114400,58432435,2265,2275,2275,2265,10
20230727,114300,58409695,2265,2275,2275,2265,9
20230727,114200,58389230,2265,2275,2275,2265,10
20230727,114100,58366490,2260,2275,2275,2260,10
20230727,114000,58343765,2260,2275,2275,2260,10
20230727,113900,58321030,2260,2275,2275,2260,9
20230727,113800,58300570,2260,2275,2275,2260,9
20230727,113700,58280110,2260,2275,2275,2260,10
20230727,113600,58257375,2260,2275,2275,2260,9
20230727,113500,58236915,2260,2275,2275,2260,10
20230727,113400,58214180,2260,2275,2275,2260,10
20230727,113300,58191460,2260,2275,2275,2260,10
20230727,113200,58168725,2260,2275,2275,2260,9
20230727,113100,58148265,2260,2275,2275,2260,10
20230727,113000,58125530,2260,2275,2275,2260,9
20230727,112900,58105070,2260,2275,2275,2260,9
20230727,112800,58084610,2265,2275,2275,2265,3133
20230727,112700,50988255,2265,2275,2275,2265,9
20230727,112600,50967790,2265,2275,2275,2265,10
20230727,112500,50945050,2265,2275,2275,2265,9
20230727,112400,50924585,2265,2275,2275,2265,10
20230727,112300,50901845,2275,2275,2275,2265,18
20230727,112200,50860905,2275,2275,2275,2265,19
20230727,112100,50817690,2265,2275,2275,2265,11
20230727,112000,50792685,2265,2275,2275,2265,9
20230727,111900,50772220,2265,2275,2275,2265,10
20230727,111800,50749480,2275,2275,2275,2265,10
20230727,111700,50726740,2265,2275,2275,2265,486
20230727,111600,49621100,2270,2275,2275,2270,9
20230727,111500,49600630,2265,2275,2275,2265,11
20230727,111400,49575625,2265,2275,2275,2265,41
20230727,111300,49482680,2265,2275,2275,2265,9
20230727,111200,49462215,2275,2275,2275,2265,99
20230727,111100,49237670,2265,2270,2270,2265,172
20230727,111000,48847235,2270,2270,2270,2260,20
20230727,110900,48801845,2260,2270,2270,2260,9
20230727,110800,48781425,2260,2270,2270,2260,11
20230727,110700,48756475,2270,2265,2270,2260,262
20230727,110600,48161995,2260,2270,2270,2260,10
20230727,110500,48139305,2260,2265,2270,2260,9
20230727,110400,48118900,2260,2265,2270,2260,492
20230727,110300,47002435,2255,2270,2270,2255,10
20230727,110200,46979750,2255,2260,2270,2255,10
20230727,110100,46957095,2255,2270,2270,2255,10
20230727,110000,46934410,2255,2270,2270,2255,9
20230727,105900,46913995,2255,2260,2275,2255,10
20230727,105800,46891345,2250,2270,2270,2250,9
20230727,105700,46870935,2270,2270,2270,2250,12
20230727,105600,46843715,2250,2270,2270,2250,9
20230727,105500,46823305,2250,2270,2270,2250,10
20230727,105400,46800645,2250,2265,2265,2250,124
20230727,105300,46520145,2250,2255,2270,2250,65
20230727,105200,46372940,2250,2265,2265,2250,35
20230727,105100,46293825,2255,2265,2270,2255,41
20230727,105000,46201180,2265,2260,2270,2250,34
20230727,104900,46124235,2250,2255,2260,2250,10
20230727,104800,46101665,2250,2255,2255,2250,9
20230727,104700,46081375,2250,2260,2260,2250,10
20230727,104600,46058785,2250,2260,2260,2250,9
20230727,104500,46038455,2250,2260,2260,2250,10
20230727,104400,46015865,2250,2260,2260,2250,9
20230727,104300,45995535,2260,2255,2260,2250,241
20230727,104200,45451915,2255,2250,2255,2250,222
20230727,104100,44952315,2250,2250,2250,2240,210
20230727,104000,44479825,2240,2245,2250,2240,9
20230727,103900,44459620,2240,2245,2245,2240,9
20230727,103800,44439420,2240,2245,2245,2240,10
20230727,103700,44416975,2240,2245,2245,2240,9
20230727,103600,44396775,2240,2245,2245,2240,11
20230727,103500,44372090,2240,2245,2245,2240,9
20230727,103400,44351890,2240,2250,2250,2240,10
20230727,103300,44329400,2240,2250,2250,2240,9
20230727,103200,44309160,2240,2250,2250,2240,10
20230727,103100,44286670,2240,2250,2250,2240,9
20230727,103000,44266430,2240,2245,2245,2240,10
20230727,102900,44243990,2240,2250,2250,2240,770
20230727,102800,42519100,2240,2250,2250,2240,9
20230727,102700,42498860,2240,2245,2250,2240,10
20230727,102600,42476405,2235,2250,2250,2235,239
20230727,102500,41942120,2235,2245,2250,2235,10
20230727,102400,41919670,2235,2245,2245,2235,9
20230727,102300,41899475,2235,2250,2250,2235,11
20230727,102200,41874755,2250,2245,2250,2235,29
20230727,102100,41809560,2235,2240,2240,2235,224
20230727,102000,41307805,2230,2240,2240,2230,10
20230727,101900,41285415,2230,2240,2240,2230,9
20230727,101800,41265265,2230,2230,2240,2230,426
20230727,101700,40315190,2230,2225,2235,2225,2355
20230727,101600,35063790,2205,2225,2225,2205,10
20230727,101500,35041560,2220,2220,2220,2205,860
20230727,101400,33132375,2210,2220,2220,2210,9
20230727,101300,33112405,2205,2220,2220,2205,10
20230727,101200,33090220,2205,2220,2220,2205,9
20230727,101100,33070255,2200,2220,2220,2200,10
20230727,101000,33048075,2205,2220,2220,2205,10
20230727,100900,33025905,2205,2220,2220,2205,10
20230727,100800,33003720,2200,2220,2220,2200,9
20230727,100700,32983760,2200,2215,2220,2200,10
20230727,100600,32961585,2200,2220,2220,2200,9
20230727,100500,32941625,2200,2220,2220,2200,9
20230727,100400,32921665,2200,2215,2220,2200,11
20230727,100300,32897310,2200,2215,2215,2200,9
20230727,100200,32877390,2200,2215,2215,2200,10
20230727,100100,32855255,2200,2200,2215,2200,22
20230727,100000,32806735,2200,2215,2215,2200,39
20230727,095900,32720800,2200,2215,2215,2200,9
20230727,095800,32700880,2200,2205,2205,2200,804
20230727,095700,30928065,2200,2205,2205,2200,10
20230727,095600,30906025,2200,2205,2205,2200,9
20230727,095500,30886185,2200,2205,2205,2200,10
20230727,095400,30864140,2200,2205,2205,2200,54
20230727,095300,30745075,2200,2200,2205,2200,50
20230727,095200,30635030,2200,2200,2205,2200,11
20230727,095100,30610790,2200,2205,2205,2200,11
20230727,095000,30586545,2200,2200,2200,2190,56
20230727,094900,30463355,2190,2190,2200,2190,138
20230727,094800,30161045,2190,2200,2200,2190,9
20230727,094700,30141255,2190,2200,2200,2190,9
20230727,094600,30121465,2190,2200,2200,2190,10
20230727,094500,30099475,2190,2200,2200,2190,10
20230727,094400,30077495,2195,2205,2205,2195,10
20230727,094300,30055455,2190,2205,2205,2190,9
20230727,094200,30035625,2190,2205,2205,2190,10
20230727,094100,30013590,2190,2195,2210,2190,409
20230727,094000,29116965,2195,2210,2215,2195,9
20230727,093900,29097055,2215,2195,2215,2195,40
20230727,093800,29008485,2215,2190,2215,2190,35
20230727,093700,28931150,2190,2190,2190,2190,1
20230727,093600,28928960,2210,2190,2210,2190,11
20230727,093500,28904735,2200,2190,2200,2190,6
20230727,093400,28891550,2190,2190,2190,2180,3021
20230727,093300,22275570,2180,2180,2180,2180,8
20230727,093200,22258130,2175,2175,2180,2175,264
20230727,093100,21683925,2175,2175,2175,2175,1
20230727,093000,21681750,2190,2175,2190,2175,2
20230727,092900,21677385,2175,2175,2175,2175,1
20230727,092800,21675210,2175,2175,2175,2175,1
20230727,092700,21673035,2175,2175,2175,2175,1
20230727,092600,21670860,2175,2175,2175,2175,1
20230727,092500,21668685,2175,2180,2180,2175,2
20230727,092400,21664330,2185,2190,2190,2185,4
20230727,092300,21655575,2175,2175,2175,2175,1
20230727,092200,21653400,2175,2175,2175,2175,1
20230727,092100,21651225,2175,2190,2190,2175,2
20230727,092000,21646860,2175,2175,2175,2175,1
20230727,091900,21644685,2175,2175,2175,2175,2
20230727,091800,21640335,2175,2175,2175,2175,1
20230727,091700,21638160,2190,2170,2190,2170,532
20230727,091600,20483100,2170,2170,2170,2170,1
20230727,091500,20480930,2170,2190,2190,2170,8
20230727,091400,20463430,2175,2175,2175,2175,1
20230727,091300,20461255,2175,2170,2175,2170,924
20230727,091200,18456165,2170,2190,2190,2170,223
20230727,091100,17971010,2175,2175,2175,2175,1
20230727,091000,17968835,2190,2190,2190,2170,618
20230727,090900,16626405,2190,2175,2190,2175,10
20230727,090800,16604520,2175,2175,2175,2175,6
20230727,090700,16591470,2180,2180,2180,2180,165
20230727,090600,16231770,2180,2215,2215,2180,11
20230727,090500,16207475,2185,2205,2220,2180,919
20230727,090400,14177870,2205,2205,2205,2205,1
20230727,090300,14175665,2215,2200,2215,2200,228
20230727,090200,13673505,2200,2185,2200,2170,775
20230727,090100,11972780,2170,2175,2185,2170,1757
20230727,090000,8153745,2175,2180,2180,2175,3578