KissMeData/045300/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191700,1390034085,4720,4720,4720,4720,2584
20230727,191600,1390034085,4720,4720,4720,4720,0
20230727,191500,1390034085,4720,4720,4720,4720,0
20230727,191400,1390034085,4720,4720,4720,4720,0
20230727,191300,1390034085,4720,4720,4720,4720,0
20230727,191200,1390034085,4720,4720,4720,4720,0
20230727,191100,1390034085,4720,4720,4720,4720,0
20230727,191000,1390034085,4720,4720,4720,4720,0
20230727,190900,1390034085,4720,4720,4720,4720,0
20230727,190800,1390034085,4720,4720,4720,4720,0
20230727,190700,1390034085,4720,4720,4720,4720,0
20230727,190600,1390034085,4720,4720,4720,4720,0
20230727,190500,1390034085,4720,4720,4720,4720,0
20230727,190400,1390034085,4720,4720,4720,4720,0
20230727,190300,1390034085,4720,4720,4720,4720,0
20230727,190200,1390034085,4720,4720,4720,4720,0
20230727,190100,1390034085,4720,4720,4720,4720,0
20230727,190000,1390034085,4720,4720,4720,4720,0
20230727,185900,1390034085,4720,4720,4720,4720,0
20230727,185800,1390034085,4720,4720,4720,4720,0
20230727,185700,1390034085,4720,4720,4720,4720,0
20230727,185600,1390034085,4720,4720,4720,4720,0
20230727,185500,1390034085,4720,4720,4720,4720,0
20230727,185400,1390034085,4720,4720,4720,4720,0
20230727,185300,1390034085,4720,4720,4720,4720,0
20230727,185200,1390034085,4720,4720,4720,4720,0
20230727,185100,1390034085,4720,4720,4720,4720,0
20230727,185000,1390034085,4720,4720,4720,4720,0
20230727,184900,1390034085,4720,4720,4720,4720,0
20230727,184800,1390034085,4720,4720,4720,4720,0
20230727,184700,1390034085,4720,4720,4720,4720,2584
20230727,184600,1390034085,4720,4720,4720,4720,0
20230727,184500,1390034085,4720,4720,4720,4720,0
20230727,184400,1390034085,4720,4720,4720,4720,0
20230727,184300,1390034085,4720,4720,4720,4720,0
20230727,184200,1390034085,4720,4720,4720,4720,0
20230727,184100,1390034085,4720,4720,4720,4720,0
20230727,184000,1390034085,4720,4720,4720,4720,0
20230727,183900,1390034085,4720,4720,4720,4720,0
20230727,183800,1390034085,4720,4720,4720,4720,0
20230727,183700,1390034085,4720,4720,4720,4720,0
20230727,183600,1390034085,4720,4720,4720,4720,0
20230727,183500,1390034085,4720,4720,4720,4720,0
20230727,183400,1390034085,4720,4720,4720,4720,0
20230727,183300,1390034085,4720,4720,4720,4720,0
20230727,183200,1390034085,4720,4720,4720,4720,0
20230727,183100,1390034085,4720,4720,4720,4720,0
20230727,183000,1390034085,4720,4720,4720,4720,0
20230727,182900,1390034085,4720,4720,4720,4720,0
20230727,182800,1390034085,4720,4720,4720,4720,0
20230727,182700,1390034085,4720,4720,4720,4720,0
20230727,182600,1390034085,4720,4720,4720,4720,0
20230727,182500,1390034085,4720,4720,4720,4720,0
20230727,182400,1390034085,4720,4720,4720,4720,0
20230727,182300,1390034085,4720,4720,4720,4720,0
20230727,182200,1390034085,4720,4720,4720,4720,0
20230727,182100,1390034085,4720,4720,4720,4720,0
20230727,182000,1390034085,4720,4720,4720,4720,0
20230727,181900,1390034085,4720,4720,4720,4720,0
20230727,181800,1390034085,4720,4720,4720,4720,0
20230727,181700,1390034085,4720,4720,4720,4720,2584
20230727,181600,1390034085,4720,4720,4720,4720,0
20230727,181500,1390034085,4720,4720,4720,4720,0
20230727,181400,1390034085,4720,4720,4720,4720,0
20230727,181300,1390034085,4720,4720,4720,4720,0
20230727,181200,1390034085,4720,4720,4720,4720,0
20230727,181100,1390034085,4720,4720,4720,4720,0
20230727,181000,1390034085,4720,4720,4720,4720,0
20230727,180900,1390034085,4720,4720,4720,4720,0
20230727,180800,1390034085,4720,4720,4720,4720,0
20230727,180700,1390034085,4720,4720,4720,4720,0
20230727,180600,1390034085,4720,4720,4720,4720,0
20230727,180500,1390034085,4720,4720,4720,4720,0
20230727,180400,1390034085,4720,4720,4720,4720,0
20230727,180300,1390034085,4720,4720,4720,4720,0
20230727,180200,1390034085,4720,4720,4720,4720,0
20230727,180100,1390034085,4720,4720,4720,4720,0
20230727,180000,1390034085,4720,4720,4720,4720,0
20230727,175900,1390034085,4720,4720,4720,4720,0
20230727,175800,1390034085,4720,4720,4720,4720,0
20230727,175700,1390034085,4720,4720,4720,4720,0
20230727,175600,1390034085,4720,4720,4720,4720,0
20230727,175500,1390034085,4720,4720,4720,4720,0
20230727,175400,1390034085,4720,4720,4720,4720,0
20230727,175300,1390034085,4720,4720,4720,4720,0
20230727,175200,1390034085,4720,4720,4720,4720,0
20230727,175100,1390034085,4720,4720,4720,4720,0
20230727,175000,1390034085,4720,4720,4720,4720,0
20230727,174900,1390034085,4720,4720,4720,4720,0
20230727,174800,1390034085,4720,4720,4720,4720,0
20230727,174700,1390034085,4720,4720,4720,4720,2584
20230727,174600,1390034085,4720,4720,4720,4720,0
20230727,174500,1390034085,4720,4720,4720,4720,0
20230727,174400,1390034085,4720,4720,4720,4720,0
20230727,174300,1390034085,4720,4720,4720,4720,0
20230727,174200,1390034085,4720,4720,4720,4720,0
20230727,174100,1390034085,4720,4720,4720,4720,0
20230727,174000,1390034085,4720,4720,4720,4720,0
20230727,173900,1390034085,4720,4720,4720,4720,0
20230727,173800,1390034085,4720,4720,4720,4720,0
20230727,173700,1390034085,4720,4720,4720,4720,0
20230727,173600,1390034085,4720,4720,4720,4720,0
20230727,173500,1390034085,4720,4720,4720,4720,0
20230727,173400,1390034085,4720,4720,4720,4720,0
20230727,173300,1390034085,4720,4720,4720,4720,0
20230727,173200,1390034085,4720,4720,4720,4720,0
20230727,173100,1390034085,4720,4720,4720,4720,0
20230727,173000,1390034085,4720,4720,4720,4720,0
20230727,172900,1390034085,4720,4720,4720,4720,0
20230727,172800,1390034085,4720,4720,4720,4720,0
20230727,172700,1390034085,4720,4720,4720,4720,0
20230727,172600,1390034085,4720,4720,4720,4720,0
20230727,172500,1390034085,4720,4720,4720,4720,0
20230727,172400,1390034085,4720,4720,4720,4720,0
20230727,172300,1390034085,4720,4720,4720,4720,0
20230727,172200,1390034085,4720,4720,4720,4720,0
20230727,172100,1390034085,4720,4720,4720,4720,0
20230727,172000,1390034085,4720,4720,4720,4720,0
20230727,171900,1390034085,4720,4720,4720,4720,0
20230727,171800,1390034085,4720,4720,4720,4720,0
20230727,171700,1390034085,4720,4720,4720,4720,2584
20230727,171600,1390034085,4720,4720,4720,4720,0
20230727,171500,1390034085,4720,4720,4720,4720,0
20230727,171400,1390034085,4720,4720,4720,4720,0
20230727,171300,1390034085,4720,4720,4720,4720,0
20230727,171200,1390034085,4720,4720,4720,4720,0
20230727,171100,1390034085,4720,4720,4720,4720,0
20230727,171000,1390034085,4720,4720,4720,4720,0
20230727,170900,1390034085,4720,4720,4720,4720,0
20230727,170800,1390034085,4720,4720,4720,4720,0
20230727,170700,1390034085,4720,4720,4720,4720,0
20230727,170600,1390034085,4720,4720,4720,4720,0
20230727,170500,1390034085,4720,4720,4720,4720,0
20230727,170400,1390034085,4720,4720,4720,4720,0
20230727,170300,1390034085,4720,4720,4720,4720,0
20230727,170200,1390034085,4720,4720,4720,4720,0
20230727,170100,1390034085,4720,4720,4720,4720,0
20230727,170000,1390034085,4720,4720,4720,4720,0
20230727,165900,1390034085,4720,4720,4720,4720,0
20230727,165800,1390034085,4720,4720,4720,4720,0
20230727,165700,1390034085,4720,4720,4720,4720,0
20230727,165600,1390034085,4720,4720,4720,4720,0
20230727,165500,1390034085,4720,4720,4720,4720,0
20230727,165400,1390034085,4720,4720,4720,4720,0
20230727,165300,1390034085,4720,4720,4720,4720,0
20230727,165200,1390034085,4720,4720,4720,4720,0
20230727,165100,1390034085,4720,4720,4720,4720,0
20230727,165000,1390034085,4720,4720,4720,4720,0
20230727,164900,1390034085,4720,4720,4720,4720,0
20230727,164800,1390034085,4720,4720,4720,4720,0
20230727,164700,1390034085,4720,4720,4720,4720,2584
20230727,164600,1390034085,4720,4720,4720,4720,0
20230727,164500,1390034085,4720,4720,4720,4720,0
20230727,164400,1390034085,4720,4720,4720,4720,0
20230727,164300,1390034085,4720,4720,4720,4720,0
20230727,164200,1390034085,4720,4720,4720,4720,0
20230727,164100,1390034085,4720,4720,4720,4720,0
20230727,164000,1390034085,4720,4720,4720,4720,0
20230727,163900,1390034085,4720,4720,4720,4720,0
20230727,163800,1390034085,4720,4720,4720,4720,0
20230727,163700,1390034085,4720,4720,4720,4720,0
20230727,163600,1390034085,4720,4720,4720,4720,0
20230727,163500,1390034085,4720,4720,4720,4720,0
20230727,163400,1390034085,4720,4720,4720,4720,0
20230727,163300,1390034085,4720,4720,4720,4720,0
20230727,163200,1390034085,4720,4720,4720,4720,0
20230727,163100,1390034085,4720,4720,4720,4720,0
20230727,163000,1390034085,4720,4720,4720,4720,0
20230727,162900,1390034085,4720,4720,4720,4720,0
20230727,162800,1390034085,4720,4720,4720,4720,0
20230727,162700,1390034085,4720,4720,4720,4720,0
20230727,162600,1390034085,4720,4720,4720,4720,0
20230727,162500,1390034085,4720,4720,4720,4720,0
20230727,162400,1390034085,4720,4720,4720,4720,0
20230727,162300,1390034085,4720,4720,4720,4720,0
20230727,162200,1390034085,4720,4720,4720,4720,0
20230727,162100,1390034085,4720,4720,4720,4720,0
20230727,162000,1390034085,4720,4720,4720,4720,0
20230727,161900,1390034085,4720,4720,4720,4720,0
20230727,161800,1390034085,4720,4720,4720,4720,0
20230727,161700,1390034085,4720,4720,4720,4720,2584
20230727,161600,1390034085,4720,4720,4720,4720,0
20230727,161500,1390034085,4720,4720,4720,4720,0
20230727,161400,1390034085,4720,4720,4720,4720,0
20230727,161300,1390034085,4720,4720,4720,4720,0
20230727,161200,1390034085,4720,4720,4720,4720,0
20230727,161100,1390034085,4720,4720,4720,4720,0
20230727,161000,1390034085,4720,4720,4720,4720,0
20230727,160900,1390034085,4720,4720,4720,4720,0
20230727,160800,1390034085,4720,4720,4720,4720,0
20230727,160700,1390034085,4720,4720,4720,4720,0
20230727,160600,1390034085,4720,4720,4720,4720,0
20230727,160500,1390034085,4720,4720,4720,4720,0
20230727,160400,1390034085,4720,4720,4720,4720,0
20230727,160300,1390034085,4720,4720,4720,4720,0
20230727,160200,1390034085,4720,4720,4720,4720,0
20230727,160100,1390034085,4720,4720,4720,4720,0
20230727,160000,1390034085,4720,4720,4720,4720,0
20230727,155900,1390034085,4720,4720,4720,4720,0
20230727,155800,1390034085,4720,4720,4720,4720,0
20230727,155700,1390034085,4720,4720,4720,4720,0
20230727,155600,1390034085,4720,4720,4720,4720,0
20230727,155500,1390034085,4720,4720,4720,4720,0
20230727,155400,1390034085,4720,4720,4720,4720,0
20230727,155300,1390034085,4720,4720,4720,4720,0
20230727,155200,1390034085,4720,4720,4720,4720,0
20230727,155100,1390034085,4720,4720,4720,4720,0
20230727,155000,1390034085,4720,4720,4720,4720,0
20230727,154900,1390034085,4720,4720,4720,4720,0
20230727,154800,1390034085,4720,4720,4720,4720,0
20230727,154700,1390034085,4720,4720,4720,4720,2584
20230727,154600,1390034085,4720,4720,4720,4720,0
20230727,154500,1390034085,4720,4720,4720,4720,0
20230727,154400,1390034085,4720,4720,4720,4720,0
20230727,154300,1390034085,4720,4720,4720,4720,0
20230727,154200,1390034085,4720,4720,4720,4720,0
20230727,154100,1390034085,4720,4720,4720,4720,0
20230727,154000,1390034085,4720,4720,4720,4720,0
20230727,153900,1390034085,4720,4720,4720,4720,0
20230727,153800,1390034085,4720,4720,4720,4720,0
20230727,153700,1390034085,4720,4720,4720,4720,0
20230727,153600,1390034085,4720,4720,4720,4720,0
20230727,153500,1390034085,4720,4720,4720,4720,0
20230727,153400,1390034085,4720,4720,4720,4720,0
20230727,153300,1390034085,4720,4720,4720,4720,0
20230727,153200,1390034085,4720,4720,4720,4720,0
20230727,153100,1390034085,4720,4720,4720,4720,0
20230727,153000,1390034085,4720,4720,4720,4720,2584
20230727,152900,1377837605,4700,4700,4700,4700,0
20230727,152800,1377837605,4700,4700,4700,4700,0
20230727,152700,1377837605,4700,4700,4700,4700,0
20230727,152600,1377837605,4700,4700,4700,4700,0
20230727,152500,1377837605,4700,4700,4700,4700,0
20230727,152400,1377837605,4700,4700,4700,4700,0
20230727,152300,1377837605,4700,4700,4700,4700,0
20230727,152200,1377837605,4700,4700,4700,4700,0
20230727,152100,1377837605,4700,4700,4700,4700,0
20230727,152000,1377837605,4700,4700,4700,4700,0
20230727,151900,1377837605,4700,4700,4700,4700,398
20230727,151800,1375967005,4700,4670,4700,4670,602
20230727,151700,1373155605,4670,4685,4685,4670,323
20230727,151600,1371645560,4685,4680,4685,4670,3049
20230727,151500,1357389525,4680,4685,4685,4680,760
20230727,151400,1353831660,4685,4680,4685,4680,134
20230727,151300,1353204010,4685,4685,4685,4685,275
20230727,151200,1351915635,4680,4680,4680,4680,32
20230727,151100,1351765875,4680,4685,4685,4680,86
20230727,151000,1351363010,4685,4685,4685,4685,90
20230727,150900,1350941360,4690,4690,4690,4690,1
20230727,150800,1350936670,4680,4680,4680,4680,101
20230727,150700,1350463990,4680,4690,4690,4680,40
20230727,150600,1350276590,4685,4690,4700,4685,2512
20230727,150500,1338493645,4690,4700,4700,4690,250
20230727,150400,1337321035,4690,4690,4695,4690,2021
20230727,150300,1327842540,4690,4700,4705,4690,1111
20230727,150200,1322626535,4705,4705,4705,4705,2
20230727,150100,1322617125,4700,4690,4700,4690,1520
20230727,150000,1315473325,4700,4700,4700,4700,1020
20230727,145900,1310679325,4700,4700,4700,4690,1644
20230727,145800,1302957965,4700,4700,4700,4700,4
20230727,145700,1302939165,4695,4690,4695,4690,281
20230727,145600,1301619970,4695,4680,4695,4680,1095
20230727,145500,1296482480,4680,4690,4690,4680,814
20230727,145400,1292667470,4690,4690,4690,4690,21
20230727,145300,1292568980,4690,4690,4690,4690,0
20230727,145200,1292568980,4690,4690,4690,4690,0
20230727,145100,1292568980,4690,4675,4690,4675,1002
20230727,145000,1287884600,4670,4670,4670,4670,13
20230727,144900,1287823890,4690,4665,4690,4665,157
20230727,144800,1287088810,4680,4680,4680,4680,267
20230727,144700,1285839250,4680,4680,4680,4680,10
20230727,144600,1285792450,4680,4680,4690,4680,2498
20230727,144500,1274098640,4670,4660,4675,4660,1993
20230727,144400,1264797330,4635,4680,4680,4635,4663
20230727,144300,1243079235,4680,4665,4680,4660,5888
20230727,144200,1215634440,4660,4665,4665,4660,1713
20230727,144100,1207650420,4665,4685,4685,4665,111
20230727,144000,1207130425,4685,4665,4685,4665,124
20230727,143900,1206549965,4690,4690,4690,4690,0
20230727,143800,1206549965,4690,4670,4690,4670,1713
20230727,143700,1198520400,4670,4670,4670,4670,1099
20230727,143600,1193388070,4670,4680,4680,4670,248
20230727,143500,1192229900,4685,4670,4685,4670,6137
20230727,143400,1163557920,4670,4670,4670,4670,20
20230727,143300,1163464520,4680,4670,4680,4670,4958
20230727,143200,1140306265,4655,4655,4655,4655,500
20230727,143100,1137978765,4670,4670,4670,4655,83
20230727,143000,1137591625,4670,4660,4670,4660,41
20230727,142900,1137400290,4660,4660,4660,4655,353
20230727,142800,1135755380,4660,4665,4670,4660,699
20230727,142700,1132495295,4670,4670,4685,4670,325
20230727,142600,1130974090,4680,4680,4680,4680,10
20230727,142500,1130927290,4680,4680,4680,4680,53
20230727,142400,1130679250,4670,4680,4680,4670,23
20230727,142300,1130571830,4685,4685,4685,4685,158
20230727,142200,1129831600,4685,4685,4685,4685,0
20230727,142100,1129831600,4685,4675,4685,4665,246
20230727,142000,1128681825,4680,4655,4680,4655,41
20230727,141900,1128490675,4655,4655,4655,4655,1
20230727,141800,1128486020,4650,4655,4680,4650,120
20230727,141700,1127926605,4650,4655,4685,4650,1709
20230727,141600,1119977895,4655,4665,4685,4655,2098
20230727,141500,1110180535,4665,4660,4675,4655,27
20230727,141400,1110054715,4675,4675,4675,4675,1
20230727,141300,1110050040,4660,4675,4675,4660,413
20230727,141200,1108125445,4680,4670,4680,4670,519
20230727,141100,1105701680,4680,4680,4695,4680,659
20230727,141000,1102617490,4680,4685,4685,4680,739
20230727,140900,1099155400,4705,4705,4705,4705,0
20230727,140800,1099155400,4705,4705,4705,4705,0
20230727,140700,1099155400,4705,4700,4705,4680,20
20230727,140600,1099061340,4705,4705,4705,4705,0
20230727,140500,1099061340,4705,4680,4705,4680,82
20230727,140400,1098676310,4680,4680,4680,4680,0
20230727,140300,1098676310,4680,4690,4700,4680,701
20230727,140200,1095383690,4680,4680,4680,4680,1
20230727,140100,1095379010,4690,4685,4690,4685,5
20230727,140000,1095355580,4685,4680,4685,4680,43
20230727,135900,1095154245,4680,4685,4690,4680,120
20230727,135800,1094591840,4680,4680,4680,4680,3
20230727,135700,1094577800,4680,4670,4680,4670,275
20230727,135600,1093291140,4660,4680,4685,4660,45
20230727,135500,1093080555,4680,4680,4680,4680,8
20230727,135400,1093043115,4660,4690,4690,4660,261
20230727,135300,1091819205,4690,4685,4705,4650,3218
20230727,135200,1076760375,4685,4685,4685,4685,133
20230727,135100,1076137270,4685,4675,4685,4675,10
20230727,135000,1076090510,4670,4670,4670,4670,16
20230727,134900,1076015790,4670,4670,4670,4670,0
20230727,134800,1076015790,4670,4675,4675,4670,32
20230727,134700,1075866240,4675,4675,4675,4675,1
20230727,134600,1075861565,4665,4665,4675,4665,18
20230727,134500,1075777485,4670,4675,4675,4670,411
20230727,134400,1073856610,4675,4675,4675,4675,0
20230727,134300,1073856610,4675,4675,4675,4675,428
20230727,134200,1071855710,4660,4675,4685,4660,424
20230727,134100,1069873255,4680,4680,4680,4680,0
20230727,134000,1069873255,4680,4690,4700,4680,674
20230727,133900,1066717000,4700,4685,4700,4685,95
20230727,133800,1066271655,4685,4685,4685,4685,32
20230727,133700,1066121735,4700,4700,4700,4700,0
20230727,133600,1066121735,4700,4700,4700,4700,0
20230727,133500,1066121735,4700,4700,4700,4700,0
20230727,133400,1066121735,4700,4700,4700,4700,1500
20230727,133300,1059071735,4700,4700,4700,4700,0
20230727,133200,1059071735,4700,4700,4700,4700,110
20230727,133100,1058554735,4700,4685,4700,4685,2219
20230727,133000,1048126820,4685,4685,4695,4685,215
20230727,132900,1047119245,4695,4695,4695,4695,1
20230727,132800,1047114550,4685,4680,4685,4680,555
20230727,132700,1044514650,4680,4690,4705,4680,1842
20230727,132600,1035859835,4715,4695,4715,4695,5149
20230727,132500,1011594565,4695,4690,4695,4690,602
20230727,132400,1008768685,4685,4680,4685,4680,210
20230727,132300,1007784860,4670,4670,4670,4670,381
20230727,132200,1006005590,4665,4665,4665,4665,0
20230727,132100,1006005590,4665,4660,4665,4660,848
20230727,132000,1002051435,4665,4660,4665,4650,84
20230727,131900,1001660520,4665,4665,4670,4665,1129
20230727,131800,996393700,4665,4665,4665,4665,27
20230727,131700,996267745,4665,4665,4665,4665,0
20230727,131600,996267745,4665,4645,4665,4645,1247
20230727,131500,990474970,4645,4660,4660,4645,2867
20230727,131400,977136210,4655,4655,4655,4655,215
20230727,131300,976135385,4665,4660,4670,4660,1285
20230727,131200,970141455,4660,4660,4660,4660,50
20230727,131100,969908455,4655,4655,4655,4655,554
20230727,131000,967329585,4655,4660,4665,4655,2787
20230727,130900,954344425,4660,4665,4665,4660,928
20230727,130800,950016355,4665,4670,4670,4665,933
20230727,130700,945659770,4675,4675,4675,4675,205
20230727,130600,944701395,4675,4675,4675,4675,2
20230727,130500,944692045,4675,4675,4675,4675,100
20230727,130400,944224545,4675,4675,4675,4675,0
20230727,130300,944224545,4675,4670,4675,4670,585
20230727,130200,941492570,4670,4670,4670,4670,385
20230727,130100,939694620,4665,4640,4670,4640,199
20230727,130000,938766705,4635,4630,4660,4630,287
20230727,125900,937436740,4625,4645,4665,4600,5457
20230727,125800,912254345,4640,4650,4650,4640,3000
20230727,125700,898311380,4660,4655,4660,4655,235
20230727,125600,897216585,4655,4655,4655,4655,24
20230727,125500,897104865,4645,4655,4655,4645,16
20230727,125400,897030515,4660,4660,4660,4660,420
20230727,125300,895073315,4665,4665,4665,4665,10
20230727,125200,895026665,4665,4655,4665,4655,94
20230727,125100,894589085,4655,4665,4665,4655,550
20230727,125000,892026670,4670,4670,4680,4670,230
20230727,124900,890952560,4680,4680,4680,4680,0
20230727,124800,890952560,4680,4680,4680,4680,100
20230727,124700,890484560,4680,4680,4680,4680,0
20230727,124600,890484560,4680,4680,4680,4680,0
20230727,124500,890484560,4680,4660,4680,4660,28
20230727,124400,890354060,4685,4685,4685,4685,0
20230727,124300,890354060,4685,4655,4685,4655,480
20230727,124200,888116660,4645,4645,4645,4645,0
20230727,124100,888116660,4645,4650,4650,4645,500
20230727,124000,885792425,4650,4650,4650,4650,24
20230727,123900,885680825,4685,4685,4685,4685,0
20230727,123800,885680825,4685,4650,4685,4650,205
20230727,123700,884727405,4645,4655,4655,4645,4
20230727,123600,884708805,4655,4650,4655,4645,337
20230727,123500,883140790,4650,4650,4650,4645,99
20230727,123400,882680575,4650,4655,4655,4650,603
20230727,123300,879874900,4655,4675,4675,4655,2663
20230727,123200,867477925,4670,4680,4680,4670,702
20230727,123100,864197065,4675,4655,4675,4635,886
20230727,123000,860080145,4650,4645,4665,4640,2170
20230727,122900,849979800,4645,4645,4645,4645,63
20230727,122800,849687165,4645,4660,4660,4645,2074
20230727,122700,840029385,4660,4660,4660,4660,501
20230727,122600,837694725,4660,4660,4660,4660,0
20230727,122500,837694725,4660,4645,4660,4645,14
20230727,122400,837629555,4640,4615,4640,4615,59
20230727,122300,837356795,4615,4640,4640,4615,1654
20230727,122200,829706820,4635,4635,4635,4635,8
20230727,122100,829669740,4635,4635,4635,4635,0
20230727,122000,829669740,4635,4630,4635,4630,43
20230727,121900,829470565,4630,4635,4635,4630,150
20230727,121800,828775465,4630,4635,4640,4630,246
20230727,121700,827636030,4630,4645,4645,4630,922
20230727,121600,823358150,4645,4660,4660,4645,1656
20230727,121500,815654245,4660,4665,4665,4660,1191
20230727,121400,810103230,4675,4670,4675,4670,102
20230727,121300,809626865,4670,4670,4670,4670,4
20230727,121200,809608185,4670,4670,4670,4670,0
20230727,121100,809608185,4670,4670,4670,4670,0
20230727,121000,809608185,4670,4665,4670,4665,87
20230727,120900,809202300,4665,4665,4665,4665,0
20230727,120800,809202300,4665,4665,4665,4665,2
20230727,120700,809192970,4670,4665,4670,4665,2
20230727,120600,809183635,4665,4670,4670,4665,42
20230727,120500,808987500,4665,4670,4670,4665,32
20230727,120400,808838170,4660,4660,4670,4660,529
20230727,120300,806372970,4660,4670,4670,4660,361
20230727,120200,804688705,4665,4665,4665,4665,345
20230727,120100,803079280,4665,4685,4700,4665,2078
20230727,120000,793350785,4685,4705,4705,4685,395
20230727,115900,791498910,4705,4710,4710,4705,481
20230727,115800,789234520,4715,4715,4720,4715,103
20230727,115700,788748775,4715,4735,4735,4715,263
20230727,115600,787508535,4725,4720,4725,4720,1442
20230727,115500,780700605,4720,4725,4725,4720,1030
20230727,115400,775836095,4725,4725,4725,4725,0
20230727,115300,775836095,4725,4725,4725,4725,1522
20230727,115200,768644645,4725,4725,4730,4725,1100
20230727,115100,763446645,4730,4725,4730,4725,1085
20230727,115000,758319390,4730,4725,4730,4725,569
20230727,114900,755630020,4730,4730,4730,4730,1928
20230727,114800,746510580,4730,4735,4735,4730,467
20230727,114700,744301360,4730,4735,4735,4730,185
20230727,114600,743425420,4740,4740,4740,4735,506
20230727,114500,741029480,4740,4740,4740,4740,125
20230727,114400,740436980,4740,4740,4740,4740,58
20230727,114300,740162060,4740,4740,4740,4740,42
20230727,114200,739962980,4745,4745,4745,4745,120
20230727,114100,739393580,4745,4745,4745,4745,279
20230727,114000,738069725,4750,4750,4750,4735,43
20230727,113900,737865825,4750,4750,4750,4750,399
20230727,113800,735970575,4745,4745,4745,4745,6
20230727,113700,735942105,4735,4735,4735,4735,0
20230727,113600,735942105,4735,4745,4745,4735,575
20230727,113500,733217120,4750,4735,4750,4735,2284
20230727,113400,722373270,4745,4735,4745,4735,2
20230727,113300,722363790,4735,4735,4735,4735,0
20230727,113200,722363790,4735,4735,4750,4735,3221
20230727,113100,707093580,4735,4740,4740,4730,1219
20230727,113000,701317500,4725,4725,4725,4725,129
20230727,112900,700707975,4730,4730,4730,4730,144
20230727,112800,700026855,4745,4740,4745,4735,386
20230727,112700,698195735,4735,4740,4740,4735,628
20230727,112600,695219020,4745,4740,4745,4740,613
20230727,112500,692311925,4740,4740,4740,4740,127
20230727,112400,691709945,4740,4740,4740,4740,2468
20230727,112300,680011625,4745,4745,4745,4745,2
20230727,112200,680002135,4745,4730,4745,4730,1633
20230727,112100,672260450,4720,4715,4720,4715,783
20230727,112000,668565100,4710,4720,4720,4710,2996
20230727,111900,654446365,4720,4725,4725,4720,1944
20230727,111800,645269450,4730,4730,4735,4730,690
20230727,111700,642005745,4725,4720,4730,4720,3530
20230727,111600,625341500,4730,4710,4730,4710,563
20230727,111500,622680160,4710,4710,4710,4710,0
20230727,111400,622680160,4710,4710,4715,4710,31
20230727,111300,622534100,4710,4710,4710,4705,291
20230727,111200,621163570,4715,4720,4720,4715,921
20230727,111100,616816700,4720,4720,4720,4720,2000
20230727,111000,607376700,4715,4730,4730,4715,181
20230727,110900,606521770,4730,4740,4740,4730,766
20230727,110800,602894760,4740,4740,4740,4740,1922
20230727,110700,593784480,4740,4735,4740,4735,1031
20230727,110600,588901195,4730,4725,4730,4725,295
20230727,110500,587505965,4720,4710,4720,4710,2040
20230727,110400,577896615,4715,4720,4720,4715,110
20230727,110300,577377690,4730,4730,4730,4730,231
20230727,110200,576285060,4730,4730,4730,4730,0
20230727,110100,576285060,4730,4705,4730,4705,2080
20230727,110000,566486805,4720,4720,4720,4710,5111
20230727,105900,542368485,4725,4725,4725,4725,348
20230727,105800,540724185,4735,4725,4735,4720,5049
20230727,105700,516847620,4720,4710,4725,4710,2367
20230727,105600,505688215,4705,4700,4705,4695,1857
20230727,105500,496953890,4700,4685,4700,4685,3021
20230727,105400,482764055,4685,4685,4685,4685,182
20230727,105300,481911385,4680,4680,4680,4680,224
20230727,105200,480863065,4680,4680,4680,4680,3
20230727,105100,480849025,4680,4680,4680,4680,138
20230727,105000,480203185,4670,4670,4670,4670,14
20230727,104900,480137805,4695,4695,4695,4695,0
20230727,104800,480137805,4695,4695,4695,4695,0
20230727,104700,480137805,4695,4695,4695,4695,0
20230727,104600,480137805,4695,4685,4695,4685,803
20230727,104500,476369680,4690,4680,4690,4680,1363
20230727,104400,469988640,4680,4675,4680,4675,775
20230727,104300,466364145,4680,4675,4680,4675,1078
20230727,104200,461324455,4675,4675,4675,4675,5
20230727,104100,461301080,4670,4675,4675,4670,116
20230727,104000,460759345,4675,4650,4675,4650,2390
20230727,103900,449598545,4670,4665,4670,4665,517
20230727,103800,447186475,4650,4665,4665,4650,113
20230727,103700,446659480,4665,4665,4665,4665,623
20230727,103600,443753185,4670,4665,4670,4665,1666
20230727,103500,435978795,4665,4665,4665,4665,50
20230727,103400,435745545,4665,4665,4665,4665,6
20230727,103300,435717555,4665,4665,4665,4665,121
20230727,103200,435153090,4650,4650,4650,4650,0
20230727,103100,435153090,4650,4650,4650,4650,70
20230727,103000,434827590,4660,4660,4670,4660,1106
20230727,102900,429671030,4660,4660,4660,4660,1510
20230727,102800,422634430,4665,4650,4665,4650,3448
20230727,102700,406575735,4650,4635,4655,4635,433
20230727,102600,404560195,4650,4635,4655,4635,66
20230727,102500,404253240,4635,4635,4635,4635,10
20230727,102400,404206890,4630,4630,4630,4630,7
20230727,102300,404174480,4655,4655,4655,4655,1
20230727,102200,404169825,4635,4635,4635,4635,0
20230727,102100,404169825,4635,4635,4635,4635,1410
20230727,102000,397634475,4625,4635,4635,4625,730
20230727,101900,394253180,4640,4640,4640,4640,100
20230727,101800,393789180,4660,4655,4660,4645,831
20230727,101700,389919620,4660,4650,4660,4650,2656
20230727,101600,377555795,4640,4645,4645,4640,654
20230727,101500,374520990,4645,4620,4655,4620,4193
20230727,101400,355029580,4645,4635,4645,4635,1080
20230727,101300,350019375,4640,4625,4640,4625,779
20230727,101200,346412085,4625,4610,4625,4610,3243
20230727,101100,331456795,4605,4600,4605,4600,1388
20230727,101000,325071320,4600,4585,4600,4580,21
20230727,100900,324975010,4600,4595,4600,4595,43
20230727,100800,324777285,4600,4600,4600,4600,131
20230727,100700,324174685,4600,4600,4600,4600,1
20230727,100600,324170085,4605,4605,4605,4605,2
20230727,100500,324160875,4605,4565,4610,4565,513
20230727,100400,321806360,4565,4590,4590,4565,189
20230727,100300,320942475,4565,4575,4575,4560,1839
20230727,100200,312542665,4570,4570,4595,4565,51
20230727,100100,312308480,4595,4610,4610,4565,2773
20230727,100000,299647835,4570,4570,4600,4570,492
20230727,095900,297396725,4570,4605,4605,4570,412
20230727,095800,295510900,4600,4590,4600,4590,103
20230727,095700,295037120,4590,4565,4590,4565,3338
20230727,095600,279732750,4565,4565,4565,4565,1
20230727,095500,279728185,4585,4570,4585,4565,344
20230727,095400,278155910,4570,4580,4585,4570,1062
20230727,095300,273299550,4585,4590,4615,4580,78
20230727,095200,272941010,4575,4575,4580,4575,1025
20230727,095100,268247830,4580,4580,4580,4580,990
20230727,095000,263713630,4580,4580,4600,4580,564
20230727,094900,261130370,4610,4610,4610,4585,645
20230727,094800,258172870,4585,4615,4615,4585,793
20230727,094700,254526675,4600,4590,4600,4585,1900
20230727,094600,245790365,4595,4605,4605,4595,286
20230727,094500,244475195,4600,4605,4605,4595,1173
20230727,094400,239078025,4620,4600,4620,4600,226
20230727,094300,238038310,4600,4600,4600,4600,350
20230727,094200,236428310,4620,4620,4620,4620,60
20230727,094100,236151110,4620,4600,4620,4590,1886
20230727,094000,227475480,4590,4610,4610,4590,1672
20230727,093900,219787295,4630,4630,4630,4630,0
20230727,093800,219787295,4630,4615,4630,4615,220
20230727,093700,218770205,4600,4620,4620,4600,133
20230727,093600,218158305,4600,4620,4620,4600,4434
20230727,093500,197682625,4625,4625,4640,4620,668
20230727,093400,194595205,4630,4630,4630,4630,500
20230727,093300,192280205,4630,4630,4630,4620,60
20230727,093200,192002860,4630,4640,4650,4630,3082
20230727,093100,177694690,4640,4625,4640,4625,330
20230727,093000,176166465,4610,4610,4610,4610,14
20230727,092900,176101925,4635,4630,4635,4630,1078
20230727,092800,171105445,4635,4635,4635,4635,542
20230727,092700,168593275,4635,4635,4640,4635,166
20230727,092600,167823480,4600,4610,4615,4600,2945
20230727,092500,154263215,4610,4615,4615,4610,388
20230727,092400,152473635,4615,4610,4615,4610,542
20230727,092300,149972845,4615,4640,4650,4615,3267
20230727,092200,134861870,4655,4650,4655,4650,338
20230727,092100,133289705,4650,4650,4650,4650,23
20230727,092000,133182755,4635,4650,4655,4630,2339
20230727,091900,122333680,4645,4655,4655,4645,680
20230727,091800,119170445,4655,4630,4655,4625,1588
20230727,091700,111809590,4635,4655,4655,4635,1501
20230727,091600,104844245,4655,4645,4655,4630,1300
20230727,091500,98799955,4645,4605,4645,4605,1398
20230727,091400,92336805,4605,4590,4605,4585,1170
20230727,091300,86966765,4590,4595,4595,4560,1161
20230727,091200,81651350,4575,4575,4575,4575,0
20230727,091100,81651350,4575,4570,4575,4560,3222
20230727,091000,66930390,4575,4595,4595,4575,129
20230727,090900,66339095,4575,4585,4605,4575,1293
20230727,090800,60410820,4610,4610,4610,4610,10
20230727,090700,60364720,4610,4610,4610,4595,1283
20230727,090600,54453240,4600,4605,4610,4600,2520
20230727,090500,42847900,4595,4590,4605,4575,1058
20230727,090400,37999235,4595,4595,4595,4595,367
20230727,090300,36312870,4595,4585,4600,4570,576
20230727,090200,33669440,4570,4565,4570,4565,1133
20230727,090100,28496270,4565,4585,4585,4565,581
20230727,090000,25843985,4595,4530,4610,4530,5626