KissMeData/081580/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193700,19518465820,2595,2595,2595,2595,31171
20230727,193600,19518465820,2595,2595,2595,2595,0
20230727,193500,19518465820,2595,2595,2595,2595,0
20230727,193400,19518465820,2595,2595,2595,2595,0
20230727,193300,19518465820,2595,2595,2595,2595,0
20230727,193200,19518465820,2595,2595,2595,2595,0
20230727,193100,19518465820,2595,2595,2595,2595,0
20230727,193000,19518465820,2595,2595,2595,2595,0
20230727,192900,19518465820,2595,2595,2595,2595,0
20230727,192800,19518465820,2595,2595,2595,2595,0
20230727,192700,19518465820,2595,2595,2595,2595,0
20230727,192600,19518465820,2595,2595,2595,2595,0
20230727,192500,19518465820,2595,2595,2595,2595,0
20230727,192400,19518465820,2595,2595,2595,2595,0
20230727,192300,19518465820,2595,2595,2595,2595,0
20230727,192200,19518465820,2595,2595,2595,2595,0
20230727,192100,19518465820,2595,2595,2595,2595,0
20230727,192000,19518465820,2595,2595,2595,2595,0
20230727,191900,19518465820,2595,2595,2595,2595,0
20230727,191800,19518465820,2595,2595,2595,2595,0
20230727,191700,19518465820,2595,2595,2595,2595,0
20230727,191600,19518465820,2595,2595,2595,2595,0
20230727,191500,19518465820,2595,2595,2595,2595,0
20230727,191400,19518465820,2595,2595,2595,2595,0
20230727,191300,19518465820,2595,2595,2595,2595,0
20230727,191200,19518465820,2595,2595,2595,2595,0
20230727,191100,19518465820,2595,2595,2595,2595,0
20230727,191000,19518465820,2595,2595,2595,2595,0
20230727,190900,19518465820,2595,2595,2595,2595,0
20230727,190800,19518465820,2595,2595,2595,2595,0
20230727,190700,19518465820,2595,2595,2595,2595,31171
20230727,190600,19518465820,2595,2595,2595,2595,0
20230727,190500,19518465820,2595,2595,2595,2595,0
20230727,190400,19518465820,2595,2595,2595,2595,0
20230727,190300,19518465820,2595,2595,2595,2595,0
20230727,190200,19518465820,2595,2595,2595,2595,0
20230727,190100,19518465820,2595,2595,2595,2595,0
20230727,190000,19518465820,2595,2595,2595,2595,0
20230727,185900,19518465820,2595,2595,2595,2595,0
20230727,185800,19518465820,2595,2595,2595,2595,0
20230727,185700,19518465820,2595,2595,2595,2595,0
20230727,185600,19518465820,2595,2595,2595,2595,0
20230727,185500,19518465820,2595,2595,2595,2595,0
20230727,185400,19518465820,2595,2595,2595,2595,0
20230727,185300,19518465820,2595,2595,2595,2595,0
20230727,185200,19518465820,2595,2595,2595,2595,0
20230727,185100,19518465820,2595,2595,2595,2595,0
20230727,185000,19518465820,2595,2595,2595,2595,0
20230727,184900,19518465820,2595,2595,2595,2595,0
20230727,184800,19518465820,2595,2595,2595,2595,0
20230727,184700,19518465820,2595,2595,2595,2595,0
20230727,184600,19518465820,2595,2595,2595,2595,0
20230727,184500,19518465820,2595,2595,2595,2595,0
20230727,184400,19518465820,2595,2595,2595,2595,0
20230727,184300,19518465820,2595,2595,2595,2595,0
20230727,184200,19518465820,2595,2595,2595,2595,0
20230727,184100,19518465820,2595,2595,2595,2595,0
20230727,184000,19518465820,2595,2595,2595,2595,0
20230727,183900,19518465820,2595,2595,2595,2595,0
20230727,183800,19518465820,2595,2595,2595,2595,0
20230727,183700,19518465820,2595,2595,2595,2595,31171
20230727,183600,19518465820,2595,2595,2595,2595,0
20230727,183500,19518465820,2595,2595,2595,2595,0
20230727,183400,19518465820,2595,2595,2595,2595,0
20230727,183300,19518465820,2595,2595,2595,2595,0
20230727,183200,19518465820,2595,2595,2595,2595,0
20230727,183100,19518465820,2595,2595,2595,2595,0
20230727,183000,19518465820,2595,2595,2595,2595,0
20230727,182900,19518465820,2595,2595,2595,2595,0
20230727,182800,19518465820,2595,2595,2595,2595,0
20230727,182700,19518465820,2595,2595,2595,2595,0
20230727,182600,19518465820,2595,2595,2595,2595,0
20230727,182500,19518465820,2595,2595,2595,2595,0
20230727,182400,19518465820,2595,2595,2595,2595,0
20230727,182300,19518465820,2595,2595,2595,2595,0
20230727,182200,19518465820,2595,2595,2595,2595,0
20230727,182100,19518465820,2595,2595,2595,2595,0
20230727,182000,19518465820,2595,2595,2595,2595,0
20230727,181900,19518465820,2595,2595,2595,2595,0
20230727,181800,19518465820,2595,2595,2595,2595,0
20230727,181700,19518465820,2595,2595,2595,2595,0
20230727,181600,19518465820,2595,2595,2595,2595,0
20230727,181500,19518465820,2595,2595,2595,2595,0
20230727,181400,19518465820,2595,2595,2595,2595,0
20230727,181300,19518465820,2595,2595,2595,2595,0
20230727,181200,19518465820,2595,2595,2595,2595,0
20230727,181100,19518465820,2595,2595,2595,2595,0
20230727,181000,19518465820,2595,2595,2595,2595,0
20230727,180900,19518465820,2595,2595,2595,2595,0
20230727,180800,19518465820,2595,2595,2595,2595,0
20230727,180700,19518465820,2595,2595,2595,2595,31171
20230727,180600,19518465820,2595,2595,2595,2595,0
20230727,180500,19518465820,2595,2595,2595,2595,0
20230727,180400,19518465820,2595,2595,2595,2595,0
20230727,180300,19518465820,2595,2595,2595,2595,0
20230727,180200,19518465820,2595,2595,2595,2595,0
20230727,180100,19518465820,2595,2595,2595,2595,0
20230727,180000,19518465820,2595,2595,2595,2595,0
20230727,175900,19518465820,2595,2595,2595,2595,0
20230727,175800,19518465820,2595,2595,2595,2595,0
20230727,175700,19518465820,2595,2595,2595,2595,0
20230727,175600,19518465820,2595,2595,2595,2595,0
20230727,175500,19518465820,2595,2595,2595,2595,0
20230727,175400,19518465820,2595,2595,2595,2595,0
20230727,175300,19518465820,2595,2595,2595,2595,0
20230727,175200,19518465820,2595,2595,2595,2595,0
20230727,175100,19518465820,2595,2595,2595,2595,0
20230727,175000,19518465820,2595,2595,2595,2595,0
20230727,174900,19518465820,2595,2595,2595,2595,0
20230727,174800,19518465820,2595,2595,2595,2595,0
20230727,174700,19518465820,2595,2595,2595,2595,0
20230727,174600,19518465820,2595,2595,2595,2595,0
20230727,174500,19518465820,2595,2595,2595,2595,0
20230727,174400,19518465820,2595,2595,2595,2595,0
20230727,174300,19518465820,2595,2595,2595,2595,0
20230727,174200,19518465820,2595,2595,2595,2595,0
20230727,174100,19518465820,2595,2595,2595,2595,0
20230727,174000,19518465820,2595,2595,2595,2595,0
20230727,173900,19518465820,2595,2595,2595,2595,0
20230727,173800,19518465820,2595,2595,2595,2595,0
20230727,173700,19518465820,2595,2595,2595,2595,31171
20230727,173600,19518465820,2595,2595,2595,2595,0
20230727,173500,19518465820,2595,2595,2595,2595,0
20230727,173400,19518465820,2595,2595,2595,2595,0
20230727,173300,19518465820,2595,2595,2595,2595,0
20230727,173200,19518465820,2595,2595,2595,2595,0
20230727,173100,19518465820,2595,2595,2595,2595,0
20230727,173000,19518465820,2595,2595,2595,2595,0
20230727,172900,19518465820,2595,2595,2595,2595,0
20230727,172800,19518465820,2595,2595,2595,2595,0
20230727,172700,19518465820,2595,2595,2595,2595,0
20230727,172600,19518465820,2595,2595,2595,2595,0
20230727,172500,19518465820,2595,2595,2595,2595,0
20230727,172400,19518465820,2595,2595,2595,2595,0
20230727,172300,19518465820,2595,2595,2595,2595,0
20230727,172200,19518465820,2595,2595,2595,2595,0
20230727,172100,19518465820,2595,2595,2595,2595,0
20230727,172000,19518465820,2595,2595,2595,2595,0
20230727,171900,19518465820,2595,2595,2595,2595,0
20230727,171800,19518465820,2595,2595,2595,2595,0
20230727,171700,19518465820,2595,2595,2595,2595,0
20230727,171600,19518465820,2595,2595,2595,2595,0
20230727,171500,19518465820,2595,2595,2595,2595,0
20230727,171400,19518465820,2595,2595,2595,2595,0
20230727,171300,19518465820,2595,2595,2595,2595,0
20230727,171200,19518465820,2595,2595,2595,2595,0
20230727,171100,19518465820,2595,2595,2595,2595,0
20230727,171000,19518465820,2595,2595,2595,2595,0
20230727,170900,19518465820,2595,2595,2595,2595,0
20230727,170800,19518465820,2595,2595,2595,2595,0
20230727,170700,19518465820,2595,2595,2595,2595,31171
20230727,170600,19518465820,2595,2595,2595,2595,0
20230727,170500,19518465820,2595,2595,2595,2595,0
20230727,170400,19518465820,2595,2595,2595,2595,0
20230727,170300,19518465820,2595,2595,2595,2595,0
20230727,170200,19518465820,2595,2595,2595,2595,0
20230727,170100,19518465820,2595,2595,2595,2595,0
20230727,170000,19518465820,2595,2595,2595,2595,0
20230727,165900,19518465820,2595,2595,2595,2595,0
20230727,165800,19518465820,2595,2595,2595,2595,0
20230727,165700,19518465820,2595,2595,2595,2595,0
20230727,165600,19518465820,2595,2595,2595,2595,0
20230727,165500,19518465820,2595,2595,2595,2595,0
20230727,165400,19518465820,2595,2595,2595,2595,0
20230727,165300,19518465820,2595,2595,2595,2595,0
20230727,165200,19518465820,2595,2595,2595,2595,0
20230727,165100,19518465820,2595,2595,2595,2595,0
20230727,165000,19518465820,2595,2595,2595,2595,0
20230727,164900,19518465820,2595,2595,2595,2595,0
20230727,164800,19518465820,2595,2595,2595,2595,0
20230727,164700,19518465820,2595,2595,2595,2595,0
20230727,164600,19518465820,2595,2595,2595,2595,0
20230727,164500,19518465820,2595,2595,2595,2595,0
20230727,164400,19518465820,2595,2595,2595,2595,0
20230727,164300,19518465820,2595,2595,2595,2595,0
20230727,164200,19518465820,2595,2595,2595,2595,0
20230727,164100,19518465820,2595,2595,2595,2595,0
20230727,164000,19518465820,2595,2595,2595,2595,0
20230727,163900,19518465820,2595,2595,2595,2595,0
20230727,163800,19518465820,2595,2595,2595,2595,0
20230727,163700,19518465820,2595,2595,2595,2595,31171
20230727,163600,19518465820,2595,2595,2595,2595,0
20230727,163500,19518465820,2595,2595,2595,2595,0
20230727,163400,19518465820,2595,2595,2595,2595,0
20230727,163300,19518465820,2595,2595,2595,2595,0
20230727,163200,19518465820,2595,2595,2595,2595,0
20230727,163100,19518465820,2595,2595,2595,2595,0
20230727,163000,19518465820,2595,2595,2595,2595,0
20230727,162900,19518465820,2595,2595,2595,2595,0
20230727,162800,19518465820,2595,2595,2595,2595,0
20230727,162700,19518465820,2595,2595,2595,2595,0
20230727,162600,19518465820,2595,2595,2595,2595,0
20230727,162500,19518465820,2595,2595,2595,2595,0
20230727,162400,19518465820,2595,2595,2595,2595,0
20230727,162300,19518465820,2595,2595,2595,2595,0
20230727,162200,19518465820,2595,2595,2595,2595,0
20230727,162100,19518465820,2595,2595,2595,2595,0
20230727,162000,19518465820,2595,2595,2595,2595,0
20230727,161900,19518465820,2595,2595,2595,2595,0
20230727,161800,19518465820,2595,2595,2595,2595,0
20230727,161700,19518465820,2595,2595,2595,2595,0
20230727,161600,19518465820,2595,2595,2595,2595,0
20230727,161500,19518465820,2595,2595,2595,2595,0
20230727,161400,19518465820,2595,2595,2595,2595,0
20230727,161300,19518465820,2595,2595,2595,2595,0
20230727,161200,19518465820,2595,2595,2595,2595,0
20230727,161100,19518465820,2595,2595,2595,2595,0
20230727,161000,19518465820,2595,2595,2595,2595,0
20230727,160900,19518465820,2595,2595,2595,2595,0
20230727,160800,19518465820,2595,2595,2595,2595,0
20230727,160700,19518465820,2595,2595,2595,2595,31171
20230727,160600,19518465820,2595,2595,2595,2595,0
20230727,160500,19518465820,2595,2595,2595,2595,0
20230727,160400,19518465820,2595,2595,2595,2595,0
20230727,160300,19518465820,2595,2595,2595,2595,0
20230727,160200,19518465820,2595,2595,2595,2595,0
20230727,160100,19518465820,2595,2595,2595,2595,0
20230727,160000,19518465820,2595,2595,2595,2595,0
20230727,155900,19518465820,2595,2595,2595,2595,0
20230727,155800,19518465820,2595,2595,2595,2595,0
20230727,155700,19518465820,2595,2595,2595,2595,0
20230727,155600,19518465820,2595,2595,2595,2595,0
20230727,155500,19518465820,2595,2595,2595,2595,0
20230727,155400,19518465820,2595,2595,2595,2595,0
20230727,155300,19518465820,2595,2595,2595,2595,0
20230727,155200,19518465820,2595,2595,2595,2595,0
20230727,155100,19518465820,2595,2595,2595,2595,0
20230727,155000,19518465820,2595,2595,2595,2595,0
20230727,154900,19518465820,2595,2595,2595,2595,0
20230727,154800,19518465820,2595,2595,2595,2595,0
20230727,154700,19518465820,2595,2595,2595,2595,0
20230727,154600,19518465820,2595,2595,2595,2595,0
20230727,154500,19518465820,2595,2595,2595,2595,0
20230727,154400,19518465820,2595,2595,2595,2595,0
20230727,154300,19518465820,2595,2595,2595,2595,0
20230727,154200,19518465820,2595,2595,2595,2595,0
20230727,154100,19518465820,2595,2595,2595,2595,0
20230727,154000,19518465820,2595,2595,2595,2595,0
20230727,153900,19518465820,2595,2595,2595,2595,0
20230727,153800,19518465820,2595,2595,2595,2595,0
20230727,153700,19518465820,2595,2595,2595,2595,31171
20230727,153600,19518465820,2595,2595,2595,2595,0
20230727,153500,19518465820,2595,2595,2595,2595,0
20230727,153400,19518465820,2595,2595,2595,2595,0
20230727,153300,19518465820,2595,2595,2595,2595,0
20230727,153200,19518465820,2595,2595,2595,2595,0
20230727,153100,19518465820,2595,2595,2595,2595,0
20230727,153000,19518465820,2595,2595,2595,2595,31171
20230727,152900,19437577075,2605,2605,2605,2605,0
20230727,152800,19437577075,2605,2605,2605,2605,0
20230727,152700,19437577075,2605,2605,2605,2605,0
20230727,152600,19437577075,2605,2605,2605,2605,0
20230727,152500,19437577075,2605,2605,2605,2605,0
20230727,152400,19437577075,2605,2605,2605,2605,0
20230727,152300,19437577075,2605,2605,2605,2605,0
20230727,152200,19437577075,2605,2605,2605,2605,0
20230727,152100,19437577075,2605,2605,2605,2605,0
20230727,152000,19437577075,2605,2605,2605,2605,0
20230727,151900,19437577075,2605,2610,2610,2600,8032
20230727,151800,19416629835,2610,2610,2615,2605,7397
20230727,151700,19397311710,2590,2600,2605,2590,6204
20230727,151600,19381189535,2600,2590,2600,2585,4274
20230727,151500,19370110635,2590,2585,2590,2580,8035
20230727,151400,19349359400,2590,2590,2590,2580,2254
20230727,151300,19343529490,2585,2600,2600,2585,6763
20230727,151200,19326017210,2600,2620,2620,2600,1189
20230727,151100,19322921205,2620,2615,2625,2605,6522
20230727,151000,19305847180,2615,2605,2615,2605,4553
20230727,150900,19293963310,2605,2590,2605,2590,2927
20230727,150800,19286355120,2585,2575,2590,2575,1523
20230727,150700,19282426485,2580,2580,2580,2570,6877
20230727,150600,19264709845,2580,2580,2585,2580,2484
20230727,150500,19258300045,2580,2580,2585,2580,1105
20230727,150400,19255448840,2580,2585,2590,2580,4002
20230727,150300,19245116030,2585,2580,2590,2580,917
20230727,150200,19242745995,2590,2585,2590,2580,530
20230727,150100,19241375970,2590,2585,2590,2580,632
20230727,150000,19239742025,2590,2585,2590,2580,1204
20230727,145900,19236628885,2585,2585,2600,2580,2591
20230727,145800,19229932435,2585,2590,2600,2585,2379
20230727,145700,19223769010,2595,2595,2600,2585,1728
20230727,145600,19219290635,2600,2605,2605,2585,4380
20230727,145500,19207909415,2605,2605,2615,2605,8686
20230727,145400,19185263570,2605,2600,2605,2600,2616
20230727,145300,19178456385,2600,2600,2600,2595,1270
20230727,145200,19175156320,2600,2580,2605,2580,10764
20230727,145100,19147241550,2580,2575,2585,2575,3371
20230727,145000,19138543895,2580,2575,2580,2575,1358
20230727,144900,19135040450,2575,2585,2585,2570,2142
20230727,144800,19129527950,2585,2580,2590,2580,606
20230727,144700,19127961305,2575,2590,2595,2575,2583
20230727,144600,19121289190,2590,2590,2590,2590,567
20230727,144500,19119820660,2590,2585,2590,2580,1262
20230727,144400,19116559270,2585,2580,2585,2575,5893
20230727,144300,19101368375,2580,2565,2580,2555,1664
20230727,144200,19097096805,2575,2560,2575,2555,1144
20230727,144100,19094168530,2560,2560,2565,2555,4745
20230727,144000,19082031095,2560,2560,2565,2550,4151
20230727,143900,19071425660,2575,2570,2580,2550,21938
20230727,143800,19015225280,2580,2580,2585,2565,2766
20230727,143700,19008102895,2580,2575,2580,2570,2230
20230727,143600,19002361460,2575,2570,2575,2560,2404
20230727,143500,18996188150,2570,2570,2570,2565,2208
20230727,143400,18990521065,2575,2570,2575,2565,955
20230727,143300,18988065850,2565,2570,2575,2565,2786
20230727,143200,18980912775,2570,2575,2575,2565,7188
20230727,143100,18962462815,2575,2565,2580,2565,1357
20230727,143000,18958973585,2570,2575,2585,2555,16775
20230727,142900,18915948305,2575,2590,2590,2575,9350
20230727,142800,18891805900,2590,2595,2595,2585,3138
20230727,142700,18883682615,2595,2590,2615,2585,3103
20230727,142600,18875632990,2590,2610,2615,2590,22646
20230727,142500,18816740690,2615,2625,2635,2615,2623
20230727,142400,18809873180,2635,2625,2650,2620,13841
20230727,142300,18773368795,2635,2630,2635,2615,2813
20230727,142200,18765981510,2625,2635,2635,2615,1829
20230727,142100,18761179940,2630,2625,2635,2620,982
20230727,142000,18758601840,2635,2615,2635,2615,3158
20230727,141900,18750331130,2615,2615,2635,2615,5191
20230727,141800,18736718620,2615,2630,2630,2610,5746
20230727,141700,18721692880,2635,2640,2645,2635,461
20230727,141600,18720477650,2635,2645,2645,2625,2359
20230727,141500,18714269080,2645,2650,2650,2645,3866
20230727,141400,18704041275,2650,2645,2650,2630,3179
20230727,141300,18695643990,2645,2655,2665,2645,8902
20230727,141200,18671972705,2660,2660,2665,2650,16994
20230727,141100,18626835705,2665,2625,2665,2620,9730
20230727,141000,18601079650,2635,2620,2635,2620,2735
20230727,140900,18593885510,2620,2630,2640,2620,3891
20230727,140800,18583640780,2640,2620,2640,2610,2807
20230727,140700,18576281390,2620,2630,2640,2590,29186
20230727,140600,18500168070,2635,2640,2640,2635,4495
20230727,140500,18488313310,2645,2645,2645,2640,3566
20230727,140400,18478896110,2665,2640,2665,2635,8883
20230727,140300,18455290915,2645,2655,2655,2640,2747
20230727,140200,18448025255,2655,2640,2680,2640,9484
20230727,140100,18422756285,2640,2645,2645,2625,5167
20230727,140000,18409152195,2640,2635,2650,2630,5949
20230727,135900,18393417890,2635,2665,2670,2620,22787
20230727,135800,18333299110,2665,2690,2690,2650,28890
20230727,135700,18256253800,2685,2670,2690,2665,28109
20230727,135600,18180945255,2675,2660,2720,2650,40603
20230727,135500,18072055345,2650,2650,2700,2635,29717
20230727,135400,17992980520,2640,2690,2690,2620,45985
20230727,135300,17870940085,2670,2610,2745,2605,138769
20230727,135200,17498258020,2605,2605,2615,2605,6397
20230727,135100,17481563350,2610,2615,2625,2600,27827
20230727,135000,17408734480,2620,2575,2620,2575,21135
20230727,134900,17353728200,2580,2580,2580,2575,347
20230727,134800,17352833100,2580,2575,2580,2575,1735
20230727,134700,17348357970,2575,2575,2575,2570,568
20230727,134600,17346895375,2575,2575,2575,2570,236
20230727,134500,17346287680,2575,2580,2580,2565,3574
20230727,134400,17337103860,2575,2580,2580,2570,1671
20230727,134300,17332793040,2580,2570,2580,2570,3739
20230727,134200,17323164635,2565,2570,2570,2565,1185
20230727,134100,17320119275,2570,2565,2570,2565,1238
20230727,134000,17316940335,2565,2560,2565,2560,310
20230727,133900,17316145580,2560,2560,2560,2560,1038
20230727,133800,17313488300,2555,2565,2565,2555,1016
20230727,133700,17310892260,2565,2560,2565,2560,478
20230727,133600,17309666640,2555,2550,2555,2550,3522
20230727,133500,17300676705,2550,2555,2555,2550,1687
20230727,133400,17296374070,2550,2555,2555,2550,7432
20230727,133300,17277421005,2555,2555,2555,2550,1554
20230727,133200,17273451095,2555,2555,2555,2545,2878
20230727,133100,17266113180,2555,2570,2570,2555,2942
20230727,133000,17258579700,2560,2565,2575,2560,948
20230727,132900,17256145740,2570,2570,2570,2560,3096
20230727,132800,17248203225,2570,2555,2570,2555,1256
20230727,132700,17244979395,2560,2555,2560,2550,1024
20230727,132600,17242363275,2555,2545,2555,2540,3538
20230727,132500,17233346910,2545,2565,2565,2545,17128
20230727,132400,17189666190,2560,2580,2580,2560,4961
20230727,132300,17176935615,2575,2575,2580,2570,1627
20230727,132200,17172750555,2575,2570,2575,2570,3618
20230727,132100,17163439255,2575,2575,2575,2570,247
20230727,132000,17162803705,2575,2570,2575,2570,156
20230727,131900,17162402190,2570,2570,2575,2570,1194
20230727,131800,17159332960,2575,2580,2580,2565,3822
20230727,131700,17149511290,2580,2575,2580,2570,773
20230727,131600,17147521300,2575,2560,2575,2560,4175
20230727,131500,17136824170,2565,2565,2565,2550,681
20230727,131400,17135083945,2565,2565,2565,2550,7476
20230727,131300,17115946815,2565,2560,2565,2550,3060
20230727,131200,17108109075,2560,2560,2565,2550,9090
20230727,131100,17084840615,2560,2575,2575,2550,17559
20230727,131000,17039856100,2575,2585,2585,2575,6084
20230727,130900,17024157125,2585,2590,2595,2580,2502
20230727,130800,17017686210,2590,2590,2590,2585,2388
20230727,130700,17011511875,2585,2595,2595,2580,680
20230727,130600,17009755055,2590,2600,2600,2580,18486
20230727,130500,16961956310,2600,2600,2600,2595,5455
20230727,130400,16947782490,2600,2615,2615,2600,13203
20230727,130300,16913415855,2615,2620,2620,2610,4013
20230727,130200,16902929700,2620,2625,2630,2620,1083
20230727,130100,16900089625,2625,2620,2625,2615,2860
20230727,130000,16892589890,2625,2610,2625,2610,1316
20230727,125900,16889146235,2620,2615,2620,2615,5531
20230727,125800,16874673080,2620,2620,2630,2615,3388
20230727,125700,16865807850,2630,2620,2630,2620,58
20230727,125600,16865655650,2620,2620,2620,2610,2548
20230727,125500,16858992690,2620,2620,2620,2620,1220
20230727,125400,16855796290,2620,2630,2640,2620,1308
20230727,125300,16852353065,2620,2635,2635,2620,2953
20230727,125200,16844595255,2645,2630,2650,2615,1772
20230727,125100,16839927200,2625,2620,2625,2615,1872
20230727,125000,16835027110,2620,2615,2620,2610,4572
20230727,124900,16823077605,2620,2625,2630,2615,6722
20230727,124800,16805468740,2625,2625,2645,2625,1411
20230727,124700,16801762140,2620,2605,2620,2600,14673
20230727,124600,16763530775,2605,2625,2625,2605,13326
20230727,124500,16728707380,2625,2625,2630,2625,2841
20230727,124400,16721248640,2630,2620,2635,2620,1535
20230727,124300,16717224860,2620,2635,2635,2620,2802
20230727,124200,16709865530,2635,2630,2655,2630,801
20230727,124100,16707755310,2630,2635,2635,2625,3269
20230727,124000,16699153885,2635,2640,2645,2630,6747
20230727,123900,16681363085,2645,2650,2655,2640,4594
20230727,123800,16669184580,2650,2645,2655,2645,6560
20230727,123700,16651802830,2650,2630,2650,2630,6008
20230727,123600,16635930175,2635,2625,2640,2620,14465
20230727,123500,16597946310,2625,2625,2625,2620,3488
20230727,123400,16588801365,2620,2630,2630,2620,8487
20230727,123300,16566558075,2630,2640,2640,2620,5135
20230727,123200,16553081780,2625,2640,2645,2620,12211
20230727,123100,16520970485,2640,2635,2650,2630,6263
20230727,123000,16504430440,2630,2620,2635,2620,1779
20230727,122900,16499752040,2620,2615,2630,2615,2941
20230727,122800,16492046370,2615,2630,2630,2615,3509
20230727,122700,16482852335,2625,2615,2630,2610,8455
20230727,122600,16460722115,2620,2625,2625,2615,9092
20230727,122500,16436910555,2625,2620,2630,2615,8040
20230727,122400,16415852690,2620,2650,2655,2620,14658
20230727,122300,16377244850,2655,2650,2660,2645,5848
20230727,122200,16361726205,2650,2645,2650,2640,7393
20230727,122100,16342169715,2645,2640,2650,2635,7916
20230727,122000,16321261860,2635,2620,2645,2620,8922
20230727,121900,16297757410,2620,2615,2660,2605,27879
20230727,121800,16224669290,2605,2665,2670,2580,104561
20230727,121700,15949353715,2665,2745,2745,2665,60447
20230727,121600,15786106095,2745,2735,2755,2735,5927
20230727,121500,15769873955,2735,2725,2760,2720,17584
20230727,121400,15721819605,2725,2800,2805,2700,63326
20230727,121300,15548275265,2805,2800,2805,2800,2039
20230727,121200,15542563650,2800,2820,2825,2800,6767
20230727,121100,15523535725,2825,2815,2825,2815,2767
20230727,121000,15515738400,2815,2810,2825,2810,8700
20230727,120900,15491216445,2815,2800,2820,2790,8220
20230727,120800,15468113580,2800,2795,2810,2790,9865
20230727,120700,15440540370,2795,2815,2815,2795,9359
20230727,120600,15414281310,2815,2820,2820,2810,6113
20230727,120500,15397065615,2815,2810,2825,2805,8847
20230727,120400,15372139280,2805,2810,2825,2800,11931
20230727,120300,15338592810,2805,2840,2840,2785,42221
20230727,120200,15219850035,2845,2840,2865,2835,28428
20230727,120100,15138973945,2845,2835,2855,2835,15227
20230727,120000,15095713570,2840,2860,2870,2835,62087
20230727,115900,14918401235,2855,2830,2860,2825,94267
20230727,115800,14650160240,2825,2815,2835,2805,19703
20230727,115700,14594562195,2815,2820,2835,2815,26916
20230727,115600,14518427360,2820,2800,2825,2800,11988
20230727,115500,14484687185,2800,2795,2805,2795,1508
20230727,115400,14480468145,2795,2790,2795,2790,3706
20230727,115300,14470114605,2790,2790,2795,2785,1477
20230727,115200,14465990090,2790,2795,2800,2780,5040
20230727,115100,14451971295,2795,2800,2805,2780,4864
20230727,115000,14438394280,2805,2800,2805,2800,1789
20230727,114900,14433379390,2800,2800,2805,2795,5007
20230727,114800,14419352615,2800,2795,2800,2795,3153
20230727,114700,14410527225,2795,2790,2800,2785,1312
20230727,114600,14406863900,2790,2780,2790,2780,964
20230727,114500,14404177250,2790,2780,2795,2780,2395
20230727,114400,14397495305,2780,2800,2800,2780,2688
20230727,114300,14390002725,2800,2775,2800,2775,6542
20230727,114200,14371754485,2775,2775,2790,2775,1820
20230727,114100,14366689225,2775,2795,2795,2775,1740
20230727,114000,14361837175,2795,2780,2795,2780,2207
20230727,113900,14355684645,2790,2775,2790,2765,7158
20230727,113800,14335845695,2775,2790,2790,2775,4263
20230727,113700,14323992960,2790,2805,2805,2780,7813
20230727,113600,14302142300,2805,2785,2805,2785,7992
20230727,113500,14279849820,2780,2800,2805,2780,23156
20230727,113400,14215154255,2800,2805,2810,2800,18040
20230727,113300,14164574385,2810,2820,2830,2805,82692
20230727,113200,13931231925,2815,2805,2820,2800,37848
20230727,113100,13824885765,2810,2800,2815,2795,35808
20230727,113000,13724477730,2795,2780,2800,2770,21235
20230727,112900,13665190085,2770,2760,2780,2755,15391
20230727,112800,13622525415,2760,2760,2770,2750,5702
20230727,112700,13606794495,2755,2750,2755,2750,672
20230727,112600,13604943840,2750,2760,2760,2750,711
20230727,112500,13602985405,2760,2745,2760,2745,3085
20230727,112400,13594479970,2750,2745,2755,2745,1286
20230727,112300,13590946895,2755,2750,2755,2745,6053
20230727,112200,13574306265,2750,2755,2755,2745,639
20230727,112100,13572549895,2755,2755,2760,2745,1315
20230727,112000,13568929000,2755,2760,2760,2745,1433
20230727,111900,13564980665,2765,2750,2770,2740,4589
20230727,111800,13552363840,2750,2740,2750,2735,5378
20230727,111700,13537615390,2750,2745,2750,2730,5181
20230727,111600,13523439660,2745,2770,2770,2725,14967
20230727,111500,13482331525,2770,2785,2785,2765,45120
20230727,111400,13356917970,2785,2760,2785,2755,37417
20230727,111300,13253114030,2755,2730,2760,2730,11208
20230727,111200,13222319325,2735,2735,2735,2730,1023
20230727,111100,13219526030,2735,2735,2735,2725,1999
20230727,111000,13214068750,2730,2725,2735,2725,598
20230727,110900,13212436300,2735,2730,2735,2725,1784
20230727,110800,13207564720,2730,2720,2730,2715,316
20230727,110700,13206702525,2730,2715,2730,2710,3692
20230727,110600,13196691080,2720,2715,2725,2710,1789
20230727,110500,13191836560,2715,2730,2730,2715,3595
20230727,110400,13182058020,2730,2730,2730,2725,1062
20230727,110300,13179159135,2735,2730,2735,2725,1120
20230727,110200,13176099435,2730,2715,2730,2715,3017
20230727,110100,13167903660,2705,2710,2715,2705,4361
20230727,110000,13156094070,2710,2710,2720,2710,4470
20230727,105900,13143974435,2720,2725,2725,2710,7975
20230727,105800,13122311970,2725,2730,2730,2720,1848
20230727,105700,13117282160,2725,2720,2730,2720,343
20230727,105600,13116347670,2720,2720,2730,2715,779
20230727,105500,13114229995,2720,2725,2730,2715,3100
20230727,105400,13105795610,2725,2730,2730,2725,739
20230727,105300,13103778420,2730,2745,2745,2720,2431
20230727,105200,13097139760,2745,2740,2750,2740,4518
20230727,105100,13084736785,2740,2730,2740,2725,2353
20230727,105000,13078298960,2730,2715,2730,2715,687
20230727,104900,13076425825,2730,2730,2730,2710,2290
20230727,104800,13070191405,2730,2715,2735,2715,902
20230727,104700,13067735550,2715,2720,2720,2715,483
20230727,104600,13066424095,2715,2720,2720,2715,3229
20230727,104500,13057646940,2720,2715,2720,2715,1395
20230727,104400,13053854265,2715,2715,2715,2715,1303
20230727,104300,13050316620,2715,2730,2730,2710,1806
20230727,104200,13045403915,2730,2700,2730,2700,8050
20230727,104100,13023610460,2700,2720,2720,2700,11538
20230727,104000,12992334420,2725,2740,2745,2720,7078
20230727,103900,12973014095,2745,2740,2745,2740,148
20230727,103800,12972608035,2745,2740,2745,2740,1337
20230727,103700,12968941860,2745,2740,2745,2735,896
20230727,103600,12966487320,2740,2745,2750,2735,1085
20230727,103500,12963512990,2745,2735,2745,2735,3121
20230727,103400,12954970155,2735,2730,2740,2730,3205
20230727,103300,12946209245,2725,2745,2745,2720,8176
20230727,103200,12923905075,2735,2755,2755,2725,20188
20230727,103100,12868593225,2760,2745,2765,2735,10199
20230727,103000,12840579085,2740,2780,2785,2740,27401
20230727,102900,12764713325,2780,2750,2800,2745,35714
20230727,102800,12665694465,2750,2750,2755,2740,9685
20230727,102700,12639101455,2750,2740,2750,2735,9043
20230727,102600,12614341670,2735,2730,2755,2730,27358
20230727,102500,12539333705,2735,2720,2740,2715,13646
20230727,102400,12502088500,2715,2700,2720,2695,5335
20230727,102300,12487642260,2690,2685,2700,2685,4150
20230727,102200,12476462260,2690,2705,2705,2675,29399
20230727,102100,12397461670,2700,2715,2715,2700,25966
20230727,102000,12327260540,2710,2710,2715,2710,5072
20230727,101900,12313506075,2710,2715,2715,2710,645
20230727,101800,12311756950,2715,2725,2725,2710,3305
20230727,101700,12302780460,2725,2720,2725,2710,7475
20230727,101600,12282483465,2720,2720,2720,2715,2994
20230727,101500,12274348780,2715,2720,2730,2710,8496
20230727,101400,12251267825,2720,2720,2735,2715,11822
20230727,101300,12219098150,2720,2720,2725,2715,6238
20230727,101200,12202157055,2715,2730,2745,2710,25638
20230727,101100,12132439515,2730,2755,2760,2725,15243
20230727,101000,12090713165,2755,2755,2775,2740,15913
20230727,100900,12046909290,2760,2760,2760,2750,2594
20230727,100800,12039767270,2760,2775,2780,2755,9800
20230727,100700,12012636220,2775,2750,2775,2745,16335
20230727,100600,11967683565,2750,2740,2750,2740,4523
20230727,100500,11955281250,2735,2740,2750,2735,10454
20230727,100400,11926626765,2740,2760,2760,2740,22126
20230727,100300,11865867340,2760,2770,2770,2755,16764
20230727,100200,11819579035,2775,2790,2790,2765,12022
20230727,100100,11786165540,2790,2800,2825,2785,31618
20230727,100000,11697216465,2805,2775,2815,2775,28962
20230727,095900,11616289485,2780,2760,2780,2755,10062
20230727,095800,11588456260,2760,2770,2775,2750,15063
20230727,095700,11546929770,2765,2785,2795,2765,18634
20230727,095600,11495232390,2785,2830,2835,2785,52148
20230727,095500,11348919095,2830,2800,2835,2800,28799
20230727,095400,11267720360,2805,2785,2805,2780,33066
20230727,095300,11175385115,2785,2775,2785,2765,8538
20230727,095200,11151671700,2775,2750,2775,2745,10849
20230727,095100,11121765035,2750,2770,2770,2745,20376
20230727,095000,11065691290,2770,2785,2790,2765,16247
20230727,094900,11020524675,2800,2790,2800,2760,27175
20230727,094800,10944833865,2785,2750,2790,2740,29808
20230727,094700,10862748165,2745,2785,2785,2745,29846
20230727,094600,10780214390,2785,2810,2815,2785,18000
20230727,094500,10729805830,2815,2810,2825,2790,28604
20230727,094400,10649360370,2810,2785,2815,2780,22788
20230727,094300,10585532885,2780,2800,2815,2780,29769
20230727,094200,10502413705,2815,2795,2820,2770,122990
20230727,094100,10157617395,2780,2760,2790,2755,53075
20230727,094000,10010356935,2750,2730,2760,2730,14064
20230727,093900,9971742650,2740,2740,2750,2730,27414
20230727,093800,9896570180,2735,2740,2755,2725,43218
20230727,093700,9778222310,2745,2730,2745,2725,26871
20230727,093600,9704706980,2725,2695,2745,2695,44005
20230727,093500,9584896320,2700,2710,2715,2695,19623
20230727,093400,9531853555,2710,2710,2725,2705,12188
20230727,093300,9498815570,2710,2740,2750,2710,45468
20230727,093200,9374771900,2740,2720,2745,2685,50178
20230727,093100,9238122715,2710,2690,2715,2680,25280
20230727,093000,9169990555,2690,2710,2715,2690,38571
20230727,092900,9065742090,2710,2720,2720,2695,32762
20230727,092800,8976996385,2720,2690,2720,2680,35646
20230727,092700,8880898275,2695,2680,2715,2675,58774
20230727,092600,8722595965,2680,2680,2690,2650,105914
20230727,092500,8439911530,2675,2775,2785,2630,197603
20230727,092400,7904493695,2770,2765,2820,2765,144794
20230727,092300,7499815965,2770,2860,2860,2760,121016
20230727,092200,7160997510,2860,2915,2915,2835,80210
20230727,092100,6930987035,2900,2960,2965,2895,125325
20230727,092000,6566100220,2965,2920,2975,2890,90148
20230727,091900,6302736530,2925,3030,3040,2920,124575
20230727,091800,5929227855,3030,3030,3040,3000,117611
20230727,091700,5573198415,3030,3015,3040,3000,168473
20230727,091600,5062813990,3015,2985,3035,2965,193850
20230727,091500,4477957780,2985,2970,3030,2945,311397
20230727,091400,3541961220,2955,2930,3030,2885,425735
20230727,091300,2284909130,2930,2795,2965,2780,315367
20230727,091200,1378614600,2765,2765,2765,2765,0
20230727,091100,1378614600,2765,2675,2765,2675,60698
20230727,091000,1213970535,2675,2625,2695,2625,67176
20230727,090900,1035148285,2625,2580,2625,2560,10063
20230727,090800,1008925625,2550,2585,2600,2550,19559
20230727,090700,958581330,2590,2470,2630,2470,83302
20230727,090600,744103060,2475,2475,2475,2455,6780
20230727,090500,727412465,2465,2520,2530,2450,26144
20230727,090400,662314615,2530,2545,2545,2520,8893
20230727,090300,639864630,2525,2545,2545,2525,14973
20230727,090200,601957005,2545,2550,2565,2530,25592
20230727,090100,536799165,2555,2480,2580,2480,54868
20230727,090000,397503650,2480,2515,2695,2450,149712