KissMeData/080220/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193600,2541953475,4420,4420,4420,4420,14847
20230727,193500,2541953475,4420,4420,4420,4420,0
20230727,193400,2541953475,4420,4420,4420,4420,0
20230727,193300,2541953475,4420,4420,4420,4420,0
20230727,193200,2541953475,4420,4420,4420,4420,0
20230727,193100,2541953475,4420,4420,4420,4420,0
20230727,193000,2541953475,4420,4420,4420,4420,0
20230727,192900,2541953475,4420,4420,4420,4420,0
20230727,192800,2541953475,4420,4420,4420,4420,0
20230727,192700,2541953475,4420,4420,4420,4420,0
20230727,192600,2541953475,4420,4420,4420,4420,0
20230727,192500,2541953475,4420,4420,4420,4420,0
20230727,192400,2541953475,4420,4420,4420,4420,0
20230727,192300,2541953475,4420,4420,4420,4420,0
20230727,192200,2541953475,4420,4420,4420,4420,0
20230727,192100,2541953475,4420,4420,4420,4420,0
20230727,192000,2541953475,4420,4420,4420,4420,0
20230727,191900,2541953475,4420,4420,4420,4420,0
20230727,191800,2541953475,4420,4420,4420,4420,0
20230727,191700,2541953475,4420,4420,4420,4420,0
20230727,191600,2541953475,4420,4420,4420,4420,0
20230727,191500,2541953475,4420,4420,4420,4420,0
20230727,191400,2541953475,4420,4420,4420,4420,0
20230727,191300,2541953475,4420,4420,4420,4420,0
20230727,191200,2541953475,4420,4420,4420,4420,0
20230727,191100,2541953475,4420,4420,4420,4420,0
20230727,191000,2541953475,4420,4420,4420,4420,0
20230727,190900,2541953475,4420,4420,4420,4420,0
20230727,190800,2541953475,4420,4420,4420,4420,0
20230727,190700,2541953475,4420,4420,4420,4420,0
20230727,190600,2541953475,4420,4420,4420,4420,14847
20230727,190500,2541953475,4420,4420,4420,4420,0
20230727,190400,2541953475,4420,4420,4420,4420,0
20230727,190300,2541953475,4420,4420,4420,4420,0
20230727,190200,2541953475,4420,4420,4420,4420,0
20230727,190100,2541953475,4420,4420,4420,4420,0
20230727,190000,2541953475,4420,4420,4420,4420,0
20230727,185900,2541953475,4420,4420,4420,4420,0
20230727,185800,2541953475,4420,4420,4420,4420,0
20230727,185700,2541953475,4420,4420,4420,4420,0
20230727,185600,2541953475,4420,4420,4420,4420,0
20230727,185500,2541953475,4420,4420,4420,4420,0
20230727,185400,2541953475,4420,4420,4420,4420,0
20230727,185300,2541953475,4420,4420,4420,4420,0
20230727,185200,2541953475,4420,4420,4420,4420,0
20230727,185100,2541953475,4420,4420,4420,4420,0
20230727,185000,2541953475,4420,4420,4420,4420,0
20230727,184900,2541953475,4420,4420,4420,4420,0
20230727,184800,2541953475,4420,4420,4420,4420,0
20230727,184700,2541953475,4420,4420,4420,4420,0
20230727,184600,2541953475,4420,4420,4420,4420,0
20230727,184500,2541953475,4420,4420,4420,4420,0
20230727,184400,2541953475,4420,4420,4420,4420,0
20230727,184300,2541953475,4420,4420,4420,4420,0
20230727,184200,2541953475,4420,4420,4420,4420,0
20230727,184100,2541953475,4420,4420,4420,4420,0
20230727,184000,2541953475,4420,4420,4420,4420,0
20230727,183900,2541953475,4420,4420,4420,4420,0
20230727,183800,2541953475,4420,4420,4420,4420,0
20230727,183700,2541953475,4420,4420,4420,4420,0
20230727,183600,2541953475,4420,4420,4420,4420,14847
20230727,183500,2541953475,4420,4420,4420,4420,0
20230727,183400,2541953475,4420,4420,4420,4420,0
20230727,183300,2541953475,4420,4420,4420,4420,0
20230727,183200,2541953475,4420,4420,4420,4420,0
20230727,183100,2541953475,4420,4420,4420,4420,0
20230727,183000,2541953475,4420,4420,4420,4420,0
20230727,182900,2541953475,4420,4420,4420,4420,0
20230727,182800,2541953475,4420,4420,4420,4420,0
20230727,182700,2541953475,4420,4420,4420,4420,0
20230727,182600,2541953475,4420,4420,4420,4420,0
20230727,182500,2541953475,4420,4420,4420,4420,0
20230727,182400,2541953475,4420,4420,4420,4420,0
20230727,182300,2541953475,4420,4420,4420,4420,0
20230727,182200,2541953475,4420,4420,4420,4420,0
20230727,182100,2541953475,4420,4420,4420,4420,0
20230727,182000,2541953475,4420,4420,4420,4420,0
20230727,181900,2541953475,4420,4420,4420,4420,0
20230727,181800,2541953475,4420,4420,4420,4420,0
20230727,181700,2541953475,4420,4420,4420,4420,0
20230727,181600,2541953475,4420,4420,4420,4420,0
20230727,181500,2541953475,4420,4420,4420,4420,0
20230727,181400,2541953475,4420,4420,4420,4420,0
20230727,181300,2541953475,4420,4420,4420,4420,0
20230727,181200,2541953475,4420,4420,4420,4420,0
20230727,181100,2541953475,4420,4420,4420,4420,0
20230727,181000,2541953475,4420,4420,4420,4420,0
20230727,180900,2541953475,4420,4420,4420,4420,0
20230727,180800,2541953475,4420,4420,4420,4420,0
20230727,180700,2541953475,4420,4420,4420,4420,0
20230727,180600,2541953475,4420,4420,4420,4420,14847
20230727,180500,2541953475,4420,4420,4420,4420,0
20230727,180400,2541953475,4420,4420,4420,4420,0
20230727,180300,2541953475,4420,4420,4420,4420,0
20230727,180200,2541953475,4420,4420,4420,4420,0
20230727,180100,2541953475,4420,4420,4420,4420,0
20230727,180000,2541953475,4420,4420,4420,4420,0
20230727,175900,2541953475,4420,4420,4420,4420,0
20230727,175800,2541953475,4420,4420,4420,4420,0
20230727,175700,2541953475,4420,4420,4420,4420,0
20230727,175600,2541953475,4420,4420,4420,4420,0
20230727,175500,2541953475,4420,4420,4420,4420,0
20230727,175400,2541953475,4420,4420,4420,4420,0
20230727,175300,2541953475,4420,4420,4420,4420,0
20230727,175200,2541953475,4420,4420,4420,4420,0
20230727,175100,2541953475,4420,4420,4420,4420,0
20230727,175000,2541953475,4420,4420,4420,4420,0
20230727,174900,2541953475,4420,4420,4420,4420,0
20230727,174800,2541953475,4420,4420,4420,4420,0
20230727,174700,2541953475,4420,4420,4420,4420,0
20230727,174600,2541953475,4420,4420,4420,4420,0
20230727,174500,2541953475,4420,4420,4420,4420,0
20230727,174400,2541953475,4420,4420,4420,4420,0
20230727,174300,2541953475,4420,4420,4420,4420,0
20230727,174200,2541953475,4420,4420,4420,4420,0
20230727,174100,2541953475,4420,4420,4420,4420,0
20230727,174000,2541953475,4420,4420,4420,4420,0
20230727,173900,2541953475,4420,4420,4420,4420,0
20230727,173800,2541953475,4420,4420,4420,4420,0
20230727,173700,2541953475,4420,4420,4420,4420,0
20230727,173600,2541953475,4420,4420,4420,4420,14847
20230727,173500,2541953475,4420,4420,4420,4420,0
20230727,173400,2541953475,4420,4420,4420,4420,0
20230727,173300,2541953475,4420,4420,4420,4420,0
20230727,173200,2541953475,4420,4420,4420,4420,0
20230727,173100,2541953475,4420,4420,4420,4420,0
20230727,173000,2541953475,4420,4420,4420,4420,0
20230727,172900,2541953475,4420,4420,4420,4420,0
20230727,172800,2541953475,4420,4420,4420,4420,0
20230727,172700,2541953475,4420,4420,4420,4420,0
20230727,172600,2541953475,4420,4420,4420,4420,0
20230727,172500,2541953475,4420,4420,4420,4420,0
20230727,172400,2541953475,4420,4420,4420,4420,0
20230727,172300,2541953475,4420,4420,4420,4420,0
20230727,172200,2541953475,4420,4420,4420,4420,0
20230727,172100,2541953475,4420,4420,4420,4420,0
20230727,172000,2541953475,4420,4420,4420,4420,0
20230727,171900,2541953475,4420,4420,4420,4420,0
20230727,171800,2541953475,4420,4420,4420,4420,0
20230727,171700,2541953475,4420,4420,4420,4420,0
20230727,171600,2541953475,4420,4420,4420,4420,0
20230727,171500,2541953475,4420,4420,4420,4420,0
20230727,171400,2541953475,4420,4420,4420,4420,0
20230727,171300,2541953475,4420,4420,4420,4420,0
20230727,171200,2541953475,4420,4420,4420,4420,0
20230727,171100,2541953475,4420,4420,4420,4420,0
20230727,171000,2541953475,4420,4420,4420,4420,0
20230727,170900,2541953475,4420,4420,4420,4420,0
20230727,170800,2541953475,4420,4420,4420,4420,0
20230727,170700,2541953475,4420,4420,4420,4420,0
20230727,170600,2541953475,4420,4420,4420,4420,14847
20230727,170500,2541953475,4420,4420,4420,4420,0
20230727,170400,2541953475,4420,4420,4420,4420,0
20230727,170300,2541953475,4420,4420,4420,4420,0
20230727,170200,2541953475,4420,4420,4420,4420,0
20230727,170100,2541953475,4420,4420,4420,4420,0
20230727,170000,2541953475,4420,4420,4420,4420,0
20230727,165900,2541953475,4420,4420,4420,4420,0
20230727,165800,2541953475,4420,4420,4420,4420,0
20230727,165700,2541953475,4420,4420,4420,4420,0
20230727,165600,2541953475,4420,4420,4420,4420,0
20230727,165500,2541953475,4420,4420,4420,4420,0
20230727,165400,2541953475,4420,4420,4420,4420,0
20230727,165300,2541953475,4420,4420,4420,4420,0
20230727,165200,2541953475,4420,4420,4420,4420,0
20230727,165100,2541953475,4420,4420,4420,4420,0
20230727,165000,2541953475,4420,4420,4420,4420,0
20230727,164900,2541953475,4420,4420,4420,4420,0
20230727,164800,2541953475,4420,4420,4420,4420,0
20230727,164700,2541953475,4420,4420,4420,4420,0
20230727,164600,2541953475,4420,4420,4420,4420,0
20230727,164500,2541953475,4420,4420,4420,4420,0
20230727,164400,2541953475,4420,4420,4420,4420,0
20230727,164300,2541953475,4420,4420,4420,4420,0
20230727,164200,2541953475,4420,4420,4420,4420,0
20230727,164100,2541953475,4420,4420,4420,4420,0
20230727,164000,2541953475,4420,4420,4420,4420,0
20230727,163900,2541953475,4420,4420,4420,4420,0
20230727,163800,2541953475,4420,4420,4420,4420,0
20230727,163700,2541953475,4420,4420,4420,4420,0
20230727,163600,2541953475,4420,4420,4420,4420,14847
20230727,163500,2541953475,4420,4420,4420,4420,0
20230727,163400,2541953475,4420,4420,4420,4420,0
20230727,163300,2541953475,4420,4420,4420,4420,0
20230727,163200,2541953475,4420,4420,4420,4420,0
20230727,163100,2541953475,4420,4420,4420,4420,0
20230727,163000,2541953475,4420,4420,4420,4420,0
20230727,162900,2541953475,4420,4420,4420,4420,0
20230727,162800,2541953475,4420,4420,4420,4420,0
20230727,162700,2541953475,4420,4420,4420,4420,0
20230727,162600,2541953475,4420,4420,4420,4420,0
20230727,162500,2541953475,4420,4420,4420,4420,0
20230727,162400,2541953475,4420,4420,4420,4420,0
20230727,162300,2541953475,4420,4420,4420,4420,0
20230727,162200,2541953475,4420,4420,4420,4420,0
20230727,162100,2541953475,4420,4420,4420,4420,0
20230727,162000,2541953475,4420,4420,4420,4420,0
20230727,161900,2541953475,4420,4420,4420,4420,0
20230727,161800,2541953475,4420,4420,4420,4420,0
20230727,161700,2541953475,4420,4420,4420,4420,0
20230727,161600,2541953475,4420,4420,4420,4420,0
20230727,161500,2541953475,4420,4420,4420,4420,0
20230727,161400,2541953475,4420,4420,4420,4420,0
20230727,161300,2541953475,4420,4420,4420,4420,0
20230727,161200,2541953475,4420,4420,4420,4420,0
20230727,161100,2541953475,4420,4420,4420,4420,0
20230727,161000,2541953475,4420,4420,4420,4420,0
20230727,160900,2541953475,4420,4420,4420,4420,0
20230727,160800,2541953475,4420,4420,4420,4420,0
20230727,160700,2541953475,4420,4420,4420,4420,0
20230727,160600,2541953475,4420,4420,4420,4420,14847
20230727,160500,2541953475,4420,4420,4420,4420,0
20230727,160400,2541953475,4420,4420,4420,4420,0
20230727,160300,2541953475,4420,4420,4420,4420,0
20230727,160200,2541953475,4420,4420,4420,4420,0
20230727,160100,2541953475,4420,4420,4420,4420,0
20230727,160000,2541953475,4420,4420,4420,4420,0
20230727,155900,2541953475,4420,4420,4420,4420,0
20230727,155800,2541953475,4420,4420,4420,4420,0
20230727,155700,2541953475,4420,4420,4420,4420,0
20230727,155600,2541953475,4420,4420,4420,4420,0
20230727,155500,2541953475,4420,4420,4420,4420,0
20230727,155400,2541953475,4420,4420,4420,4420,0
20230727,155300,2541953475,4420,4420,4420,4420,0
20230727,155200,2541953475,4420,4420,4420,4420,0
20230727,155100,2541953475,4420,4420,4420,4420,0
20230727,155000,2541953475,4420,4420,4420,4420,0
20230727,154900,2541953475,4420,4420,4420,4420,0
20230727,154800,2541953475,4420,4420,4420,4420,0
20230727,154700,2541953475,4420,4420,4420,4420,0
20230727,154600,2541953475,4420,4420,4420,4420,0
20230727,154500,2541953475,4420,4420,4420,4420,0
20230727,154400,2541953475,4420,4420,4420,4420,0
20230727,154300,2541953475,4420,4420,4420,4420,0
20230727,154200,2541953475,4420,4420,4420,4420,0
20230727,154100,2541953475,4420,4420,4420,4420,0
20230727,154000,2541953475,4420,4420,4420,4420,0
20230727,153900,2541953475,4420,4420,4420,4420,0
20230727,153800,2541953475,4420,4420,4420,4420,0
20230727,153700,2541953475,4420,4420,4420,4420,0
20230727,153600,2541953475,4420,4420,4420,4420,14847
20230727,153500,2541953475,4420,4420,4420,4420,0
20230727,153400,2541953475,4420,4420,4420,4420,0
20230727,153300,2541953475,4420,4420,4420,4420,0
20230727,153200,2541953475,4420,4420,4420,4420,0
20230727,153100,2541953475,4420,4420,4420,4420,0
20230727,153000,2541953475,4420,4420,4420,4420,14847
20230727,152900,2476329735,4435,4435,4435,4435,0
20230727,152800,2476329735,4435,4435,4435,4435,0
20230727,152700,2476329735,4435,4435,4435,4435,0
20230727,152600,2476329735,4435,4435,4435,4435,0
20230727,152500,2476329735,4435,4435,4435,4435,0
20230727,152400,2476329735,4435,4435,4435,4435,0
20230727,152300,2476329735,4435,4435,4435,4435,0
20230727,152200,2476329735,4435,4435,4435,4435,0
20230727,152100,2476329735,4435,4435,4435,4435,0
20230727,152000,2476329735,4435,4435,4435,4435,0
20230727,151900,2476329735,4435,4445,4445,4435,480
20230727,151800,2474200270,4445,4450,4450,4445,104
20230727,151700,2473737970,4445,4445,4450,4435,108
20230727,151600,2473257910,4435,4450,4450,4435,446
20230727,151500,2471274710,4450,4435,4450,4430,1948
20230727,151400,2462639295,4430,4450,4450,4430,151
20230727,151300,2461967365,4450,4450,4450,4430,115
20230727,151200,2461457695,4450,4450,4455,4430,118
20230727,151100,2460932600,4450,4450,4450,4425,666
20230727,151000,2457982875,4455,4445,4455,4420,3526
20230727,150900,2442357615,4445,4450,4455,4445,3626
20230727,150800,2426234010,4460,4450,4460,4450,12
20230727,150700,2426180580,4460,4445,4460,4445,1380
20230727,150600,2420040100,4450,4435,4450,4435,835
20230727,150500,2416335240,4450,4440,4450,4430,2855
20230727,150400,2403667730,4450,4450,4450,4450,904
20230727,150300,2399644930,4465,4455,4465,4450,2109
20230727,150200,2390259700,4465,4460,4465,4450,1009
20230727,150100,2385764890,4460,4460,4465,4460,2069
20230727,150000,2376532245,4460,4470,4470,4460,94
20230727,145900,2376112955,4460,4460,4475,4460,426
20230727,145800,2374212945,4480,4475,4480,4460,590
20230727,145700,2371579645,4465,4475,4475,4465,902
20230727,145600,2367548590,4475,4475,4475,4475,1368
20230727,145500,2361426790,4475,4465,4475,4465,1210
20230727,145400,2356015150,4465,4465,4470,4465,421
20230727,145300,2354133340,4465,4460,4465,4460,1988
20230727,145200,2345262760,4460,4460,4460,4460,200
20230727,145100,2344370760,4465,4455,4465,4455,503
20230727,145000,2342129865,4465,4455,4465,4455,226
20230727,144900,2341121785,4465,4455,4465,4450,1825
20230727,144800,2332991265,4455,4455,4455,4440,1449
20230727,144700,2326544760,4455,4460,4465,4455,751
20230727,144600,2323195285,4460,4460,4460,4460,493
20230727,144500,2320996505,4470,4455,4470,4450,1239
20230727,144400,2315482495,4450,4465,4465,4450,2795
20230727,144300,2303039730,4450,4460,4465,4450,2123
20230727,144200,2293580295,4465,4470,4470,4460,1068
20230727,144100,2288814195,4470,4475,4475,4470,1217
20230727,144000,2283368130,4475,4475,4475,4470,383
20230727,143900,2281654210,4475,4480,4480,4475,766
20230727,143800,2278222535,4490,4490,4490,4490,0
20230727,143700,2278222535,4490,4490,4490,4490,2503
20230727,143600,2266984065,4490,4490,4490,4490,22
20230727,143500,2266885285,4490,4485,4490,4485,349
20230727,143400,2265319980,4485,4490,4490,4485,502
20230727,143300,2263067570,4490,4490,4500,4485,3566
20230727,143200,2247024600,4495,4500,4500,4495,10
20230727,143100,2246979640,4495,4490,4500,4490,911
20230727,143000,2242883260,4490,4485,4495,4485,4450
20230727,142900,2222894785,4475,4475,4485,4475,2485
20230727,142800,2211753350,4475,4475,4475,4475,590
20230727,142700,2209113100,4475,4475,4485,4475,1019
20230727,142600,2204543075,4485,4475,4485,4475,526
20230727,142500,2202184405,4480,4480,4480,4475,76
20230727,142400,2201844075,4480,4480,4485,4480,5912
20230727,142300,2175356810,4465,4480,4480,4465,43
20230727,142200,2175164740,4475,4475,4475,4470,823
20230727,142100,2171482865,4475,4475,4480,4475,939
20230727,142000,2167279825,4480,4475,4480,4475,162
20230727,141900,2166554825,4475,4475,4480,4475,1491
20230727,141800,2159882595,4480,4475,4480,4470,653
20230727,141700,2156959875,4475,4480,4480,4475,263
20230727,141600,2155782940,4475,4475,4475,4475,1870
20230727,141500,2147414690,4475,4470,4475,4460,1245
20230727,141400,2141849670,4470,4470,4470,4470,105
20230727,141300,2141380320,4470,4470,4470,4470,0
20230727,141200,2141380320,4470,4460,4470,4460,820
20230727,141100,2137715120,4470,4465,4470,4465,1200
20230727,141000,2132351270,4460,4465,4465,4460,466
20230727,140900,2130270685,4465,4465,4465,4465,3508
20230727,140800,2114607465,4460,4465,4465,4460,206
20230727,140700,2113688680,4465,4465,4465,4465,1600
20230727,140600,2106544680,4470,4470,4470,4470,730
20230727,140500,2103281580,4460,4470,4470,4460,2461
20230727,140400,2092291050,4470,4465,4470,4460,3667
20230727,140300,2075914600,4460,4460,4460,4460,897
20230727,140200,2071913980,4465,4465,4465,4465,15
20230727,140100,2071847005,4465,4465,4465,4460,568
20230727,140000,2069311405,4465,4465,4470,4465,708
20230727,135900,2066149760,4465,4455,4465,4455,1449
20230727,135800,2059680885,4460,4460,4460,4460,0
20230727,135700,2059680885,4460,4455,4460,4455,264
20230727,135600,2058504445,4460,4460,4460,4460,156
20230727,135500,2057808685,4460,4465,4465,4460,87
20230727,135400,2057420600,4465,4465,4465,4465,33
20230727,135300,2057273255,4465,4465,4470,4465,3255
20230727,135200,2042736730,4465,4460,4465,4460,2578
20230727,135100,2031226350,4460,4460,4460,4460,2
20230727,135000,2031217430,4460,4460,4460,4460,21
20230727,134900,2031123770,4460,4460,4460,4460,117
20230727,134800,2030601950,4465,4465,4465,4465,1
20230727,134700,2030597485,4465,4465,4465,4465,0
20230727,134600,2030597485,4465,4460,4465,4460,135
20230727,134500,2029995295,4460,4460,4460,4460,372
20230727,134400,2028336175,4450,4470,4470,4450,4879
20230727,134300,2006567995,4470,4470,4470,4470,34
20230727,134200,2006416015,4470,4450,4470,4440,13800
20230727,134100,1944850550,4440,4440,4440,4440,5200
20230727,134000,1921762550,4450,4440,4450,4440,2496
20230727,133900,1910662310,4440,4450,4450,4440,1743
20230727,133800,1902906675,4445,4445,4445,4445,0
20230727,133700,1902906675,4445,4440,4445,4440,163
20230727,133600,1902182890,4450,4450,4450,4450,1
20230727,133500,1902178440,4440,4440,4440,4440,219
20230727,133400,1901206080,4440,4450,4450,4440,101
20230727,133300,1900756640,4440,4445,4445,4440,40
20230727,133200,1900579005,4450,4445,4450,4445,2
20230727,133100,1900570110,4435,4435,4435,4435,0
20230727,133000,1900570110,4435,4435,4435,4435,131
20230727,132900,1899989125,4450,4450,4450,4450,145
20230727,132800,1899343875,4435,4440,4440,4435,150
20230727,132700,1898678620,4430,4450,4455,4430,2410
20230727,132600,1887969445,4450,4445,4450,4445,1173
20230727,132500,1882749645,4445,4445,4445,4445,14
20230727,132400,1882687415,4450,4450,4450,4450,0
20230727,132300,1882687415,4450,4450,4450,4450,58
20230727,132200,1882429315,4450,4450,4450,4450,12
20230727,132100,1882375915,4445,4445,4445,4445,14
20230727,132000,1882313685,4445,4445,4450,4445,2341
20230727,131900,1871906440,4455,4445,4455,4445,28
20230727,131800,1871781960,4445,4450,4450,4445,250
20230727,131700,1870670695,4455,4455,4455,4455,0
20230727,131600,1870670695,4455,4450,4455,4450,486
20230727,131500,1868506995,4450,4450,4450,4450,24
20230727,131400,1868400195,4450,4450,4450,4450,0
20230727,131300,1868400195,4450,4450,4450,4450,1005
20230727,131200,1863927945,4455,4455,4455,4455,468
20230727,131100,1861843005,4455,4460,4460,4455,314
20230727,131000,1860444115,4460,4455,4460,4455,432
20230727,130900,1858519035,4455,4450,4455,4450,1046
20230727,130800,1853860835,4450,4450,4450,4450,288
20230727,130700,1852579235,4450,4455,4455,4450,1367
20230727,130600,1846495905,4455,4465,4465,4455,112
20230727,130500,1845995835,4450,4465,4470,4445,696
20230727,130400,1842887130,4465,4450,4470,4440,8766
20230727,130300,1803794205,4450,4450,4450,4450,0
20230727,130200,1803794205,4450,4450,4450,4450,2
20230727,130100,1803785305,4435,4440,4440,4435,1101
20230727,130000,1798896870,4440,4445,4445,4440,231
20230727,125900,1797870755,4440,4440,4440,4440,100
20230727,125800,1797426755,4440,4445,4445,4440,308
20230727,125700,1796059200,4455,4445,4455,4445,42
20230727,125600,1795872490,4445,4455,4455,4445,236
20230727,125500,1794821460,4460,4440,4460,4440,15
20230727,125400,1794754840,4460,4450,4460,4450,3245
20230727,125300,1780300770,4440,4440,4440,4440,33
20230727,125200,1780154250,4435,4435,4450,4435,327
20230727,125100,1778699420,4430,4445,4450,4430,1410
20230727,125000,1772426680,4450,4450,4450,4450,2
20230727,124900,1772417780,4425,4440,4450,4425,723
20230727,124800,1769204415,4440,4435,4440,4425,1453
20230727,124700,1762758265,4435,4425,4435,4425,15
20230727,124600,1762691870,4430,4425,4430,4425,721
20230727,124500,1759499605,4425,4400,4425,4400,17
20230727,124400,1759424755,4390,4410,4410,4390,2833
20230727,124300,1746939245,4430,4420,4430,4410,22
20230727,124200,1746842035,4420,4415,4420,4410,1584
20230727,124100,1739845700,4415,4415,4415,4415,12
20230727,124000,1739792720,4415,4415,4415,4415,350
20230727,123900,1738247470,4415,4420,4420,4415,537
20230727,123800,1735873935,4415,4415,4415,4415,15
20230727,123700,1735807710,4420,4420,4420,4420,282
20230727,123600,1734561270,4425,4435,4435,4425,135
20230727,123500,1733963395,4435,4425,4435,4425,16
20230727,123400,1733892585,4420,4420,4420,4420,101
20230727,123300,1733446165,4440,4440,4445,4440,788
20230727,123200,1729947430,4440,4450,4450,4440,2750
20230727,123100,1717726480,4460,4430,4460,4430,6934
20230727,123000,1686905465,4430,4415,4430,4415,2430
20230727,122900,1676163130,4410,4410,4420,4410,795
20230727,122800,1672657170,4420,4420,4420,4420,2
20230727,122700,1672648330,4410,4410,4410,4410,555
20230727,122600,1670200780,4410,4410,4410,4410,71
20230727,122500,1669887670,4400,4400,4400,4400,15
20230727,122400,1669821670,4405,4405,4405,4400,61
20230727,122300,1669553165,4400,4405,4405,4380,72
20230727,122200,1669236135,4405,4405,4405,4405,100
20230727,122100,1668795635,4405,4405,4405,4380,619
20230727,122000,1666083815,4405,4390,4410,4385,3605
20230727,121900,1650257385,4395,4400,4410,4395,645
20230727,121800,1647420895,4400,4400,4400,4400,482
20230727,121700,1645300095,4415,4420,4420,4415,40
20230727,121600,1645123395,4400,4420,4420,4400,50
20230727,121500,1644902915,4420,4395,4420,4395,25
20230727,121400,1644792990,4425,4425,4425,4425,0
20230727,121300,1644792990,4425,4415,4425,4415,263
20230727,121200,1643629850,4395,4395,4395,4395,3010
20230727,121100,1630400900,4420,4400,4420,4400,1001
20230727,121000,1625996480,4425,4415,4425,4410,942
20230727,120900,1621835570,4400,4410,4415,4400,748
20230727,120800,1618544260,4410,4410,4410,4410,8
20230727,120700,1618508980,4430,4430,4430,4400,225
20230727,120600,1617518230,4430,4430,4430,4400,3
20230727,120500,1617504970,4395,4400,4430,4395,221
20230727,120400,1616532960,4430,4435,4435,4400,427
20230727,120300,1614654060,4435,4415,4435,4400,3652
20230727,120200,1598552765,4420,4420,4420,4415,133
20230727,120100,1597965435,4420,4435,4435,4420,917
20230727,120000,1593907360,4435,4435,4435,4435,1
20230727,115900,1593902925,4420,4430,4435,4420,1110
20230727,115800,1588996365,4425,4425,4425,4425,589
20230727,115700,1586390040,4425,4425,4425,4425,60
20230727,115600,1586124540,4420,4425,4425,4420,26
20230727,115500,1586009510,4425,4430,4430,4425,219
20230727,115400,1585040185,4430,4430,4430,4430,17
20230727,115300,1584964875,4435,4435,4435,4435,100
20230727,115200,1584521375,4435,4425,4435,4425,17
20230727,115100,1584446115,4425,4420,4425,4410,1143
20230727,115000,1579390815,4420,4425,4425,4410,2432
20230727,114900,1568653280,4405,4410,4410,4405,620
20230727,114800,1565919130,4410,4430,4430,4410,564
20230727,114700,1563427130,4430,4430,4430,4430,488
20230727,114600,1561265290,4430,4435,4435,4430,1235
20230727,114500,1555793290,4435,4430,4435,4430,69
20230727,114400,1555487395,4440,4440,4440,4440,216
20230727,114300,1554528355,4445,4445,4445,4445,300
20230727,114200,1553194855,4445,4445,4445,4445,1300
20230727,114100,1547416355,4430,4430,4430,4430,2627
20230727,114000,1535778745,4450,4450,4450,4450,0
20230727,113900,1535778745,4450,4420,4450,4420,18
20230727,113800,1535699065,4435,4450,4450,4420,562
20230727,113700,1533204590,4445,4430,4445,4430,1417
20230727,113600,1526907520,4430,4430,4435,4420,56
20230727,113500,1526659475,4435,4430,4435,4420,20
20230727,113400,1526571020,4435,4420,4435,4410,1333
20230727,113300,1520662180,4420,4415,4420,4410,3227
20230727,113200,1506412270,4410,4425,4425,4410,2895
20230727,113100,1493602320,4425,4425,4430,4425,2065
20230727,113000,1484464680,4425,4425,4440,4425,3
20230727,112900,1484451390,4445,4445,4445,4445,1000
20230727,112800,1480006390,4425,4425,4425,4425,857
20230727,112700,1476214165,4425,4450,4450,4425,2288
20230727,112600,1466035935,4455,4460,4465,4455,1523
20230727,112500,1459244455,4455,4460,4465,4455,236
20230727,112400,1458191100,4465,4465,4465,4450,1181
20230727,112300,1452917950,4465,4450,4465,4450,2073
20230727,112200,1443670925,4445,4430,4445,4430,1177
20230727,112100,1438446905,4435,4435,4435,4435,20
20230727,112000,1438358205,4435,4440,4440,4435,6984
20230727,111900,1407349420,4440,4440,4445,4440,209
20230727,111800,1406421455,4440,4445,4445,4440,1472
20230727,111700,1399885575,4440,4455,4460,4440,5994
20230727,111600,1373193155,4455,4440,4455,4435,1036
20230727,111500,1368586590,4430,4460,4460,4430,37
20230727,111400,1368422020,4460,4440,4460,4440,2090
20230727,111300,1359103340,4440,4445,4445,4440,1892
20230727,111200,1350702795,4445,4450,4465,4440,3139
20230727,111100,1336700135,4440,4460,4460,4440,743
20230727,111000,1333392905,4450,4460,4465,4450,1387
20230727,110900,1327208645,4450,4440,4450,4440,1808
20230727,110800,1319164435,4440,4440,4440,4420,1727
20230727,110700,1311499735,4440,4440,4445,4440,255
20230727,110600,1310367215,4440,4440,4445,4440,364
20230727,110500,1308751025,4440,4430,4450,4430,2692
20230727,110400,1296798890,4430,4415,4430,4415,973
20230727,110300,1292499775,4420,4425,4425,4420,1410
20230727,110200,1286267480,4420,4430,4430,4420,278
20230727,110100,1285037290,4430,4415,4430,4415,5064
20230727,110000,1262648310,4410,4410,4410,4390,3104
20230727,105900,1248969670,4415,4420,4425,4415,3681
20230727,105800,1232708080,4415,4410,4415,4410,3923
20230727,105700,1215389160,4410,4400,4410,4400,1055
20230727,105600,1210739595,4400,4395,4400,4395,1120
20230727,105500,1205813095,4395,4375,4395,4375,2032
20230727,105400,1196901995,4375,4375,4375,4375,770
20230727,105300,1193533245,4375,4375,4375,4375,0
20230727,105200,1193533245,4375,4375,4380,4375,140
20230727,105100,1192920615,4375,4375,4380,4375,2644
20230727,105000,1181352765,4380,4380,4380,4380,50
20230727,104900,1181133765,4380,4375,4380,4375,114
20230727,104800,1180634965,4380,4390,4395,4375,1085
20230727,104700,1175877860,4390,4380,4390,4380,3815
20230727,104600,1159166880,4375,4375,4380,4375,1024
20230727,104500,1154683365,4380,4375,4380,4365,4214
20230727,104400,1136246990,4375,4375,4375,4370,829
20230727,104300,1132620130,4370,4370,4375,4370,637
20230727,104200,1129833585,4375,4370,4375,4370,148
20230727,104100,1129186480,4370,4365,4370,4360,1344
20230727,104000,1123319095,4360,4350,4360,4350,3196
20230727,103900,1109404110,4350,4335,4350,4335,124
20230727,103800,1108864740,4330,4330,4330,4330,117
20230727,103700,1108358130,4330,4325,4330,4325,303
20230727,103600,1107046155,4330,4335,4335,4330,1097
20230727,103500,1102296140,4335,4330,4335,4330,1125
20230727,103400,1097424870,4350,4350,4350,4350,6
20230727,103300,1097398770,4355,4345,4355,4345,546
20230727,103200,1095021215,4350,4335,4350,4335,16757
20230727,103100,1022281365,4335,4330,4335,4310,5441
20230727,103000,998698005,4330,4330,4330,4330,20
20230727,102900,998611405,4330,4330,4330,4330,250
20230727,102800,997528905,4310,4310,4310,4310,0
20230727,102700,997528905,4310,4310,4315,4310,16
20230727,102600,997459940,4310,4330,4330,4310,911
20230727,102500,993515330,4305,4330,4330,4305,1234
20230727,102400,988186435,4335,4315,4335,4315,11209
20230727,102300,939817600,4315,4330,4330,4310,915
20230727,102200,935863875,4335,4335,4335,4335,112
20230727,102100,935378355,4340,4310,4340,4300,23416
20230727,102000,834193750,4310,4315,4315,4295,1100
20230727,101900,829465595,4315,4320,4320,4315,2190
20230727,101800,820014195,4320,4320,4320,4320,1
20230727,101700,820009875,4320,4320,4320,4315,206
20230727,101600,819120955,4320,4320,4320,4315,271
20230727,101500,817950240,4315,4300,4315,4295,6274
20230727,101400,790938840,4300,4300,4300,4300,0
20230727,101300,790938840,4300,4295,4300,4295,2054
20230727,101200,782116635,4295,4290,4295,4290,37
20230727,101100,781957745,4290,4275,4290,4275,1669
20230727,101000,774803825,4280,4280,4280,4280,10
20230727,100900,774761025,4285,4285,4285,4275,40
20230727,100800,774589735,4290,4290,4290,4290,13
20230727,100700,774533965,4290,4280,4290,4265,1151
20230727,100600,769608340,4280,4265,4285,4265,290
20230727,100500,768368995,4285,4270,4285,4265,662
20230727,100400,765544875,4265,4270,4290,4265,3165
20230727,100300,752032965,4275,4275,4290,4275,3559
20230727,100200,736818195,4285,4285,4295,4275,4076
20230727,100100,719364530,4285,4295,4295,4285,402
20230727,100000,717639520,4295,4295,4295,4295,65
20230727,095900,717360345,4295,4295,4295,4295,20
20230727,095800,717274445,4300,4300,4300,4300,869
20230727,095700,713537745,4300,4300,4300,4300,78
20230727,095600,713202345,4280,4300,4305,4280,455
20230727,095500,711244495,4300,4280,4300,4275,3888
20230727,095400,694595235,4300,4280,4300,4280,82
20230727,095300,694243835,4300,4300,4300,4300,1132
20230727,095200,689376235,4300,4300,4300,4300,161
20230727,095100,688683935,4300,4300,4300,4280,1009
20230727,095000,684365235,4300,4310,4310,4285,1814
20230727,094900,676591915,4285,4290,4310,4285,103
20230727,094800,676150025,4310,4290,4310,4285,1410
20230727,094700,670075375,4310,4305,4310,4305,103
20230727,094600,669631945,4305,4295,4305,4285,2311
20230727,094500,659717685,4290,4295,4295,4290,6
20230727,094400,659691920,4310,4305,4310,4305,112
20230727,094300,659209755,4310,4325,4325,4305,809
20230727,094200,655722955,4305,4325,4325,4305,21
20230727,094100,655632170,4305,4295,4325,4285,12903
20230727,094000,600005805,4295,4295,4295,4285,455
20230727,093900,598056100,4285,4295,4295,4285,2438
20230727,093800,587585240,4295,4280,4295,4280,2148
20230727,093700,578369155,4280,4275,4290,4275,1833
20230727,093600,570516995,4280,4280,4280,4270,4701
20230727,093500,550434360,4280,4295,4295,4275,598
20230727,093400,547871880,4295,4280,4305,4275,2416
20230727,093300,537533005,4305,4305,4305,4280,537
20230727,093200,535229985,4305,4305,4310,4305,223
20230727,093100,534269930,4310,4305,4310,4270,4376
20230727,093000,515528925,4305,4315,4315,4305,3222
20230727,092900,501628925,4315,4305,4315,4290,1431
20230727,092800,495477265,4285,4300,4305,4280,4221
20230727,092700,477343300,4285,4285,4300,4280,205
20230727,092600,476463245,4280,4280,4300,4280,5
20230727,092500,476441825,4300,4290,4300,4290,1482
20230727,092400,470083745,4280,4305,4305,4275,26
20230727,092300,469972000,4275,4285,4305,4275,1089
20230727,092200,465309770,4295,4310,4310,4285,293
20230727,092100,464048690,4295,4280,4310,4280,10638
20230727,092000,418413300,4280,4290,4295,4280,3920
20230727,091900,401605265,4290,4290,4300,4285,2186
20230727,091800,392233155,4295,4320,4320,4295,2939
20230727,091700,379593005,4320,4300,4320,4300,1427
20230727,091600,373442280,4305,4320,4325,4305,4084
20230727,091500,355808770,4320,4305,4325,4305,3993
20230727,091400,338565155,4320,4280,4320,4275,9488
20230727,091300,297706680,4280,4280,4290,4270,1272
20230727,091200,292257420,4285,4300,4300,4270,1782
20230727,091100,284614585,4300,4295,4300,4280,2710
20230727,091000,272995570,4300,4300,4300,4270,1846
20230727,090900,265075030,4295,4305,4315,4265,6232
20230727,090800,238382115,4305,4295,4330,4295,3158
20230727,090700,224728075,4330,4300,4330,4285,9796
20230727,090600,182648595,4300,4250,4330,4250,9696
20230727,090500,140963300,4255,4235,4255,4225,4414
20230727,090400,122251155,4235,4240,4245,4230,3213
20230727,090300,108634500,4240,4230,4240,4230,2127
20230727,090200,99619740,4225,4200,4230,4200,3940
20230727,090100,83030975,4200,4170,4205,4155,4845
20230727,090000,62796345,4175,4125,4175,4125,15201