KissMeData/082210/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193700,92250865,2300,2300,2300,2300,1710
20230727,193600,92250865,2300,2300,2300,2300,0
20230727,193500,92250865,2300,2300,2300,2300,0
20230727,193400,92250865,2300,2300,2300,2300,0
20230727,193300,92250865,2300,2300,2300,2300,0
20230727,193200,92250865,2300,2300,2300,2300,0
20230727,193100,92250865,2300,2300,2300,2300,0
20230727,193000,92250865,2300,2300,2300,2300,0
20230727,192900,92250865,2300,2300,2300,2300,0
20230727,192800,92250865,2300,2300,2300,2300,0
20230727,192700,92250865,2300,2300,2300,2300,0
20230727,192600,92250865,2300,2300,2300,2300,0
20230727,192500,92250865,2300,2300,2300,2300,0
20230727,192400,92250865,2300,2300,2300,2300,0
20230727,192300,92250865,2300,2300,2300,2300,0
20230727,192200,92250865,2300,2300,2300,2300,0
20230727,192100,92250865,2300,2300,2300,2300,0
20230727,192000,92250865,2300,2300,2300,2300,0
20230727,191900,92250865,2300,2300,2300,2300,0
20230727,191800,92250865,2300,2300,2300,2300,0
20230727,191700,92250865,2300,2300,2300,2300,0
20230727,191600,92250865,2300,2300,2300,2300,0
20230727,191500,92250865,2300,2300,2300,2300,0
20230727,191400,92250865,2300,2300,2300,2300,0
20230727,191300,92250865,2300,2300,2300,2300,0
20230727,191200,92250865,2300,2300,2300,2300,0
20230727,191100,92250865,2300,2300,2300,2300,0
20230727,191000,92250865,2300,2300,2300,2300,0
20230727,190900,92250865,2300,2300,2300,2300,0
20230727,190800,92250865,2300,2300,2300,2300,0
20230727,190700,92250865,2300,2300,2300,2300,1710
20230727,190600,92250865,2300,2300,2300,2300,0
20230727,190500,92250865,2300,2300,2300,2300,0
20230727,190400,92250865,2300,2300,2300,2300,0
20230727,190300,92250865,2300,2300,2300,2300,0
20230727,190200,92250865,2300,2300,2300,2300,0
20230727,190100,92250865,2300,2300,2300,2300,0
20230727,190000,92250865,2300,2300,2300,2300,0
20230727,185900,92250865,2300,2300,2300,2300,0
20230727,185800,92250865,2300,2300,2300,2300,0
20230727,185700,92250865,2300,2300,2300,2300,0
20230727,185600,92250865,2300,2300,2300,2300,0
20230727,185500,92250865,2300,2300,2300,2300,0
20230727,185400,92250865,2300,2300,2300,2300,0
20230727,185300,92250865,2300,2300,2300,2300,0
20230727,185200,92250865,2300,2300,2300,2300,0
20230727,185100,92250865,2300,2300,2300,2300,0
20230727,185000,92250865,2300,2300,2300,2300,0
20230727,184900,92250865,2300,2300,2300,2300,0
20230727,184800,92250865,2300,2300,2300,2300,0
20230727,184700,92250865,2300,2300,2300,2300,0
20230727,184600,92250865,2300,2300,2300,2300,0
20230727,184500,92250865,2300,2300,2300,2300,0
20230727,184400,92250865,2300,2300,2300,2300,0
20230727,184300,92250865,2300,2300,2300,2300,0
20230727,184200,92250865,2300,2300,2300,2300,0
20230727,184100,92250865,2300,2300,2300,2300,0
20230727,184000,92250865,2300,2300,2300,2300,0
20230727,183900,92250865,2300,2300,2300,2300,0
20230727,183800,92250865,2300,2300,2300,2300,0
20230727,183700,92250865,2300,2300,2300,2300,1710
20230727,183600,92250865,2300,2300,2300,2300,0
20230727,183500,92250865,2300,2300,2300,2300,0
20230727,183400,92250865,2300,2300,2300,2300,0
20230727,183300,92250865,2300,2300,2300,2300,0
20230727,183200,92250865,2300,2300,2300,2300,0
20230727,183100,92250865,2300,2300,2300,2300,0
20230727,183000,92250865,2300,2300,2300,2300,0
20230727,182900,92250865,2300,2300,2300,2300,0
20230727,182800,92250865,2300,2300,2300,2300,0
20230727,182700,92250865,2300,2300,2300,2300,0
20230727,182600,92250865,2300,2300,2300,2300,0
20230727,182500,92250865,2300,2300,2300,2300,0
20230727,182400,92250865,2300,2300,2300,2300,0
20230727,182300,92250865,2300,2300,2300,2300,0
20230727,182200,92250865,2300,2300,2300,2300,0
20230727,182100,92250865,2300,2300,2300,2300,0
20230727,182000,92250865,2300,2300,2300,2300,0
20230727,181900,92250865,2300,2300,2300,2300,0
20230727,181800,92250865,2300,2300,2300,2300,0
20230727,181700,92250865,2300,2300,2300,2300,0
20230727,181600,92250865,2300,2300,2300,2300,0
20230727,181500,92250865,2300,2300,2300,2300,0
20230727,181400,92250865,2300,2300,2300,2300,0
20230727,181300,92250865,2300,2300,2300,2300,0
20230727,181200,92250865,2300,2300,2300,2300,0
20230727,181100,92250865,2300,2300,2300,2300,0
20230727,181000,92250865,2300,2300,2300,2300,0
20230727,180900,92250865,2300,2300,2300,2300,0
20230727,180800,92250865,2300,2300,2300,2300,0
20230727,180700,92250865,2300,2300,2300,2300,1710
20230727,180600,92250865,2300,2300,2300,2300,0
20230727,180500,92250865,2300,2300,2300,2300,0
20230727,180400,92250865,2300,2300,2300,2300,0
20230727,180300,92250865,2300,2300,2300,2300,0
20230727,180200,92250865,2300,2300,2300,2300,0
20230727,180100,92250865,2300,2300,2300,2300,0
20230727,180000,92250865,2300,2300,2300,2300,0
20230727,175900,92250865,2300,2300,2300,2300,0
20230727,175800,92250865,2300,2300,2300,2300,0
20230727,175700,92250865,2300,2300,2300,2300,0
20230727,175600,92250865,2300,2300,2300,2300,0
20230727,175500,92250865,2300,2300,2300,2300,0
20230727,175400,92250865,2300,2300,2300,2300,0
20230727,175300,92250865,2300,2300,2300,2300,0
20230727,175200,92250865,2300,2300,2300,2300,0
20230727,175100,92250865,2300,2300,2300,2300,0
20230727,175000,92250865,2300,2300,2300,2300,0
20230727,174900,92250865,2300,2300,2300,2300,0
20230727,174800,92250865,2300,2300,2300,2300,0
20230727,174700,92250865,2300,2300,2300,2300,0
20230727,174600,92250865,2300,2300,2300,2300,0
20230727,174500,92250865,2300,2300,2300,2300,0
20230727,174400,92250865,2300,2300,2300,2300,0
20230727,174300,92250865,2300,2300,2300,2300,0
20230727,174200,92250865,2300,2300,2300,2300,0
20230727,174100,92250865,2300,2300,2300,2300,0
20230727,174000,92250865,2300,2300,2300,2300,0
20230727,173900,92250865,2300,2300,2300,2300,0
20230727,173800,92250865,2300,2300,2300,2300,0
20230727,173700,92250865,2300,2300,2300,2300,1710
20230727,173600,92250865,2300,2300,2300,2300,0
20230727,173500,92250865,2300,2300,2300,2300,0
20230727,173400,92250865,2300,2300,2300,2300,0
20230727,173300,92250865,2300,2300,2300,2300,0
20230727,173200,92250865,2300,2300,2300,2300,0
20230727,173100,92250865,2300,2300,2300,2300,0
20230727,173000,92250865,2300,2300,2300,2300,0
20230727,172900,92250865,2300,2300,2300,2300,0
20230727,172800,92250865,2300,2300,2300,2300,0
20230727,172700,92250865,2300,2300,2300,2300,0
20230727,172600,92250865,2300,2300,2300,2300,0
20230727,172500,92250865,2300,2300,2300,2300,0
20230727,172400,92250865,2300,2300,2300,2300,0
20230727,172300,92250865,2300,2300,2300,2300,0
20230727,172200,92250865,2300,2300,2300,2300,0
20230727,172100,92250865,2300,2300,2300,2300,0
20230727,172000,92250865,2300,2300,2300,2300,0
20230727,171900,92250865,2300,2300,2300,2300,0
20230727,171800,92250865,2300,2300,2300,2300,0
20230727,171700,92250865,2300,2300,2300,2300,0
20230727,171600,92250865,2300,2300,2300,2300,0
20230727,171500,92250865,2300,2300,2300,2300,0
20230727,171400,92250865,2300,2300,2300,2300,0
20230727,171300,92250865,2300,2300,2300,2300,0
20230727,171200,92250865,2300,2300,2300,2300,0
20230727,171100,92250865,2300,2300,2300,2300,0
20230727,171000,92250865,2300,2300,2300,2300,0
20230727,170900,92250865,2300,2300,2300,2300,0
20230727,170800,92250865,2300,2300,2300,2300,0
20230727,170700,92250865,2300,2300,2300,2300,1710
20230727,170600,92250865,2300,2300,2300,2300,0
20230727,170500,92250865,2300,2300,2300,2300,0
20230727,170400,92250865,2300,2300,2300,2300,0
20230727,170300,92250865,2300,2300,2300,2300,0
20230727,170200,92250865,2300,2300,2300,2300,0
20230727,170100,92250865,2300,2300,2300,2300,0
20230727,170000,92250865,2300,2300,2300,2300,0
20230727,165900,92250865,2300,2300,2300,2300,0
20230727,165800,92250865,2300,2300,2300,2300,0
20230727,165700,92250865,2300,2300,2300,2300,0
20230727,165600,92250865,2300,2300,2300,2300,0
20230727,165500,92250865,2300,2300,2300,2300,0
20230727,165400,92250865,2300,2300,2300,2300,0
20230727,165300,92250865,2300,2300,2300,2300,0
20230727,165200,92250865,2300,2300,2300,2300,0
20230727,165100,92250865,2300,2300,2300,2300,0
20230727,165000,92250865,2300,2300,2300,2300,0
20230727,164900,92250865,2300,2300,2300,2300,0
20230727,164800,92250865,2300,2300,2300,2300,0
20230727,164700,92250865,2300,2300,2300,2300,0
20230727,164600,92250865,2300,2300,2300,2300,0
20230727,164500,92250865,2300,2300,2300,2300,0
20230727,164400,92250865,2300,2300,2300,2300,0
20230727,164300,92250865,2300,2300,2300,2300,0
20230727,164200,92250865,2300,2300,2300,2300,0
20230727,164100,92250865,2300,2300,2300,2300,0
20230727,164000,92250865,2300,2300,2300,2300,0
20230727,163900,92250865,2300,2300,2300,2300,0
20230727,163800,92250865,2300,2300,2300,2300,0
20230727,163700,92250865,2300,2300,2300,2300,1710
20230727,163600,92250865,2300,2300,2300,2300,0
20230727,163500,92250865,2300,2300,2300,2300,0
20230727,163400,92250865,2300,2300,2300,2300,0
20230727,163300,92250865,2300,2300,2300,2300,0
20230727,163200,92250865,2300,2300,2300,2300,0
20230727,163100,92250865,2300,2300,2300,2300,0
20230727,163000,92250865,2300,2300,2300,2300,0
20230727,162900,92250865,2300,2300,2300,2300,0
20230727,162800,92250865,2300,2300,2300,2300,0
20230727,162700,92250865,2300,2300,2300,2300,0
20230727,162600,92250865,2300,2300,2300,2300,0
20230727,162500,92250865,2300,2300,2300,2300,0
20230727,162400,92250865,2300,2300,2300,2300,0
20230727,162300,92250865,2300,2300,2300,2300,0
20230727,162200,92250865,2300,2300,2300,2300,0
20230727,162100,92250865,2300,2300,2300,2300,0
20230727,162000,92250865,2300,2300,2300,2300,0
20230727,161900,92250865,2300,2300,2300,2300,0
20230727,161800,92250865,2300,2300,2300,2300,0
20230727,161700,92250865,2300,2300,2300,2300,0
20230727,161600,92250865,2300,2300,2300,2300,0
20230727,161500,92250865,2300,2300,2300,2300,0
20230727,161400,92250865,2300,2300,2300,2300,0
20230727,161300,92250865,2300,2300,2300,2300,0
20230727,161200,92250865,2300,2300,2300,2300,0
20230727,161100,92250865,2300,2300,2300,2300,0
20230727,161000,92250865,2300,2300,2300,2300,0
20230727,160900,92250865,2300,2300,2300,2300,0
20230727,160800,92250865,2300,2300,2300,2300,0
20230727,160700,92250865,2300,2300,2300,2300,1710
20230727,160600,92250865,2300,2300,2300,2300,0
20230727,160500,92250865,2300,2300,2300,2300,0
20230727,160400,92250865,2300,2300,2300,2300,0
20230727,160300,92250865,2300,2300,2300,2300,0
20230727,160200,92250865,2300,2300,2300,2300,0
20230727,160100,92250865,2300,2300,2300,2300,0
20230727,160000,92250865,2300,2300,2300,2300,0
20230727,155900,92250865,2300,2300,2300,2300,0
20230727,155800,92250865,2300,2300,2300,2300,0
20230727,155700,92250865,2300,2300,2300,2300,0
20230727,155600,92250865,2300,2300,2300,2300,0
20230727,155500,92250865,2300,2300,2300,2300,0
20230727,155400,92250865,2300,2300,2300,2300,0
20230727,155300,92250865,2300,2300,2300,2300,0
20230727,155200,92250865,2300,2300,2300,2300,0
20230727,155100,92250865,2300,2300,2300,2300,0
20230727,155000,92250865,2300,2300,2300,2300,0
20230727,154900,92250865,2300,2300,2300,2300,0
20230727,154800,92250865,2300,2300,2300,2300,0
20230727,154700,92250865,2300,2300,2300,2300,0
20230727,154600,92250865,2300,2300,2300,2300,0
20230727,154500,92250865,2300,2300,2300,2300,0
20230727,154400,92250865,2300,2300,2300,2300,0
20230727,154300,92250865,2300,2300,2300,2300,0
20230727,154200,92250865,2300,2300,2300,2300,0
20230727,154100,92250865,2300,2300,2300,2300,0
20230727,154000,92250865,2300,2300,2300,2300,0
20230727,153900,92250865,2300,2300,2300,2300,0
20230727,153800,92250865,2300,2300,2300,2300,0
20230727,153700,92250865,2300,2300,2300,2300,1710
20230727,153600,92250865,2300,2300,2300,2300,0
20230727,153500,92250865,2300,2300,2300,2300,0
20230727,153400,92250865,2300,2300,2300,2300,0
20230727,153300,92250865,2300,2300,2300,2300,0
20230727,153200,92250865,2300,2300,2300,2300,0
20230727,153100,92250865,2300,2300,2300,2300,0
20230727,153000,92250865,2300,2300,2300,2300,1710
20230727,152900,88317865,2285,2285,2285,2285,0
20230727,152800,88317865,2285,2285,2285,2285,0
20230727,152700,88317865,2285,2285,2285,2285,0
20230727,152600,88317865,2285,2285,2285,2285,0
20230727,152500,88317865,2285,2285,2285,2285,0
20230727,152400,88317865,2285,2285,2285,2285,0
20230727,152300,88317865,2285,2285,2285,2285,0
20230727,152200,88317865,2285,2285,2285,2285,0
20230727,152100,88317865,2285,2285,2285,2285,0
20230727,152000,88317865,2285,2285,2285,2285,0
20230727,151900,88317865,2285,2285,2285,2285,8
20230727,151800,88299585,2295,2295,2295,2295,1
20230727,151700,88297290,2300,2300,2300,2300,470
20230727,151600,87216290,2295,2295,2295,2295,7
20230727,151500,87200225,2295,2295,2295,2295,186
20230727,151400,86773355,2290,2290,2290,2290,50
20230727,151300,86658855,2285,2285,2285,2285,0
20230727,151200,86658855,2285,2285,2285,2285,130
20230727,151100,86361805,2285,2285,2285,2285,0
20230727,151000,86361805,2285,2285,2285,2285,50
20230727,150900,86247555,2285,2285,2285,2285,0
20230727,150800,86247555,2285,2285,2285,2285,300
20230727,150700,85562055,2280,2280,2280,2280,0
20230727,150600,85562055,2280,2280,2280,2280,5
20230727,150500,85550655,2280,2280,2280,2280,0
20230727,150400,85550655,2280,2280,2280,2280,0
20230727,150300,85550655,2280,2280,2280,2280,0
20230727,150200,85550655,2280,2280,2280,2280,12
20230727,150100,85523295,2285,2290,2290,2285,114
20230727,150000,85262445,2290,2290,2290,2290,20
20230727,145900,85216645,2290,2290,2290,2290,3
20230727,145800,85209775,2290,2290,2290,2290,4
20230727,145700,85200615,2290,2290,2290,2290,4
20230727,145600,85191455,2290,2285,2290,2285,120
20230727,145500,84917210,2290,2290,2290,2290,0
20230727,145400,84917210,2290,2290,2290,2290,0
20230727,145300,84917210,2290,2290,2290,2290,28
20230727,145200,84853090,2290,2290,2290,2290,100
20230727,145100,84624090,2290,2290,2290,2290,100
20230727,145000,84395090,2295,2295,2295,2295,151
20230727,144900,84048545,2295,2295,2295,2295,12
20230727,144800,84021005,2295,2295,2295,2295,0
20230727,144700,84021005,2295,2295,2295,2295,3
20230727,144600,84014120,2295,2295,2295,2295,1
20230727,144500,84011825,2295,2295,2295,2295,0
20230727,144400,84011825,2295,2290,2295,2290,522
20230727,144300,82816055,2290,2290,2290,2290,2
20230727,144200,82811475,2290,2290,2290,2290,0
20230727,144100,82811475,2290,2290,2290,2290,0
20230727,144000,82811475,2290,2290,2290,2290,0
20230727,143900,82811475,2290,2290,2290,2290,0
20230727,143800,82811475,2290,2290,2290,2290,0
20230727,143700,82811475,2290,2290,2290,2290,24
20230727,143600,82756515,2290,2290,2290,2290,0
20230727,143500,82756515,2290,2290,2290,2290,2
20230727,143400,82751935,2280,2280,2280,2280,0
20230727,143300,82751935,2280,2280,2280,2280,0
20230727,143200,82751935,2280,2280,2280,2280,10
20230727,143100,82729135,2280,2280,2280,2280,0
20230727,143000,82729135,2280,2280,2280,2280,0
20230727,142900,82729135,2280,2280,2280,2280,0
20230727,142800,82729135,2280,2285,2285,2280,337
20230727,142700,81960770,2280,2280,2280,2280,0
20230727,142600,81960770,2280,2280,2280,2280,0
20230727,142500,81960770,2280,2280,2280,2280,0
20230727,142400,81960770,2280,2280,2280,2280,0
20230727,142300,81960770,2280,2280,2280,2280,0
20230727,142200,81960770,2280,2280,2280,2280,0
20230727,142100,81960770,2280,2280,2280,2280,1
20230727,142000,81958490,2280,2280,2280,2280,0
20230727,141900,81958490,2280,2280,2280,2280,3
20230727,141800,81951650,2290,2290,2290,2290,0
20230727,141700,81951650,2290,2290,2290,2290,0
20230727,141600,81951650,2290,2290,2290,2290,0
20230727,141500,81951650,2290,2290,2290,2290,0
20230727,141400,81951650,2290,2290,2290,2290,0
20230727,141300,81951650,2290,2290,2290,2290,120
20230727,141200,81676850,2290,2290,2290,2290,0
20230727,141100,81676850,2290,2290,2290,2290,0
20230727,141000,81676850,2290,2290,2290,2290,200
20230727,140900,81218850,2290,2290,2290,2290,10
20230727,140800,81195950,2265,2265,2265,2265,9
20230727,140700,81175565,2265,2265,2265,2265,0
20230727,140600,81175565,2265,2265,2265,2265,0
20230727,140500,81175565,2265,2265,2265,2265,94
20230727,140400,80962655,2285,2285,2285,2285,361
20230727,140300,80137770,2280,2280,2280,2280,0
20230727,140200,80137770,2280,2280,2280,2280,0
20230727,140100,80137770,2280,2275,2280,2275,99
20230727,140000,79912225,2265,2265,2265,2265,0
20230727,135900,79912225,2265,2265,2265,2265,0
20230727,135800,79912225,2265,2265,2265,2265,0
20230727,135700,79912225,2265,2265,2265,2265,0
20230727,135600,79912225,2265,2265,2265,2265,0
20230727,135500,79912225,2265,2265,2265,2265,0
20230727,135400,79912225,2265,2265,2265,2265,0
20230727,135300,79912225,2265,2265,2265,2265,0
20230727,135200,79912225,2265,2265,2265,2265,0
20230727,135100,79912225,2265,2265,2265,2265,0
20230727,135000,79912225,2265,2265,2265,2265,0
20230727,134900,79912225,2265,2265,2265,2265,500
20230727,134800,78779725,2265,2265,2265,2265,0
20230727,134700,78779725,2265,2265,2265,2265,0
20230727,134600,78779725,2265,2265,2265,2265,0
20230727,134500,78779725,2265,2265,2265,2265,0
20230727,134400,78779725,2265,2265,2265,2265,0
20230727,134300,78779725,2265,2265,2265,2265,0
20230727,134200,78779725,2265,2265,2265,2265,0
20230727,134100,78779725,2265,2265,2265,2265,0
20230727,134000,78779725,2265,2265,2265,2265,0
20230727,133900,78779725,2265,2265,2265,2265,0
20230727,133800,78779725,2265,2265,2265,2265,0
20230727,133700,78779725,2265,2265,2265,2265,0
20230727,133600,78779725,2265,2265,2265,2265,0
20230727,133500,78779725,2265,2265,2265,2265,0
20230727,133400,78779725,2265,2265,2265,2265,0
20230727,133300,78779725,2265,2265,2265,2265,0
20230727,133200,78779725,2265,2265,2265,2265,0
20230727,133100,78779725,2265,2265,2265,2265,23
20230727,133000,78727630,2265,2265,2265,2265,0
20230727,132900,78727630,2265,2265,2265,2265,0
20230727,132800,78727630,2265,2270,2270,2265,3677
20230727,132700,70399125,2265,2265,2265,2265,0
20230727,132600,70399125,2265,2265,2265,2265,0
20230727,132500,70399125,2265,2265,2265,2265,0
20230727,132400,70399125,2265,2265,2265,2265,0
20230727,132300,70399125,2265,2265,2265,2265,0
20230727,132200,70399125,2265,2265,2265,2265,343
20230727,132100,69622230,2265,2265,2265,2265,0
20230727,132000,69622230,2265,2265,2265,2265,0
20230727,131900,69622230,2265,2265,2265,2265,0
20230727,131800,69622230,2265,2265,2265,2265,10
20230727,131700,69599580,2265,2265,2265,2265,0
20230727,131600,69599580,2265,2265,2265,2265,0
20230727,131500,69599580,2265,2265,2265,2265,0
20230727,131400,69599580,2265,2265,2265,2265,0
20230727,131300,69599580,2265,2265,2265,2265,2
20230727,131200,69595050,2265,2265,2265,2265,0
20230727,131100,69595050,2265,2265,2265,2265,10
20230727,131000,69572400,2265,2265,2265,2265,0
20230727,130900,69572400,2265,2265,2265,2265,0
20230727,130800,69572400,2265,2265,2265,2265,0
20230727,130700,69572400,2265,2265,2265,2265,0
20230727,130600,69572400,2265,2265,2265,2265,0
20230727,130500,69572400,2265,2265,2265,2265,0
20230727,130400,69572400,2265,2265,2265,2265,0
20230727,130300,69572400,2265,2265,2265,2265,0
20230727,130200,69572400,2265,2265,2265,2265,0
20230727,130100,69572400,2265,2265,2265,2265,0
20230727,130000,69572400,2265,2265,2265,2265,0
20230727,125900,69572400,2265,2265,2265,2265,100
20230727,125800,69345900,2270,2270,2270,2270,190
20230727,125700,68914600,2265,2265,2265,2265,120
20230727,125600,68642800,2265,2265,2265,2265,0
20230727,125500,68642800,2265,2265,2265,2265,200
20230727,125400,68189800,2280,2280,2280,2280,0
20230727,125300,68189800,2280,2280,2280,2280,0
20230727,125200,68189800,2280,2280,2280,2280,0
20230727,125100,68189800,2280,2280,2280,2280,0
20230727,125000,68189800,2280,2280,2280,2280,0
20230727,124900,68189800,2280,2280,2280,2280,0
20230727,124800,68189800,2280,2280,2280,2280,0
20230727,124700,68189800,2280,2280,2280,2280,0
20230727,124600,68189800,2280,2280,2280,2280,10
20230727,124500,68167000,2280,2280,2280,2280,0
20230727,124400,68167000,2280,2280,2280,2280,0
20230727,124300,68167000,2280,2280,2280,2280,0
20230727,124200,68167000,2280,2280,2280,2280,0
20230727,124100,68167000,2280,2280,2280,2280,0
20230727,124000,68167000,2280,2280,2280,2280,0
20230727,123900,68167000,2280,2280,2280,2280,0
20230727,123800,68167000,2280,2280,2280,2280,0
20230727,123700,68167000,2280,2280,2280,2280,0
20230727,123600,68167000,2280,2280,2280,2280,0
20230727,123500,68167000,2280,2280,2280,2280,0
20230727,123400,68167000,2280,2280,2280,2280,0
20230727,123300,68167000,2280,2280,2280,2280,0
20230727,123200,68167000,2280,2280,2280,2280,0
20230727,123100,68167000,2280,2280,2280,2280,3
20230727,123000,68160160,2265,2265,2265,2265,6
20230727,122900,68146570,2265,2265,2265,2265,0
20230727,122800,68146570,2265,2270,2270,2265,2085
20230727,122700,63422550,2265,2265,2265,2265,0
20230727,122600,63422550,2265,2265,2265,2265,0
20230727,122500,63422550,2265,2265,2265,2265,0
20230727,122400,63422550,2265,2265,2265,2265,2
20230727,122300,63418020,2265,2270,2270,2265,17
20230727,122200,63379440,2270,2270,2270,2270,2
20230727,122100,63374900,2270,2270,2270,2270,0
20230727,122000,63374900,2270,2270,2270,2270,0
20230727,121900,63374900,2270,2275,2275,2270,161
20230727,121800,63008790,2280,2280,2280,2280,0
20230727,121700,63008790,2280,2280,2280,2280,10
20230727,121600,62985990,2280,2280,2280,2280,0
20230727,121500,62985990,2280,2280,2280,2280,0
20230727,121400,62985990,2280,2280,2280,2280,0
20230727,121300,62985990,2280,2280,2280,2280,1
20230727,121200,62983710,2280,2280,2280,2280,13
20230727,121100,62954070,2280,2280,2280,2280,21
20230727,121000,62906190,2280,2280,2280,2280,2
20230727,120900,62901630,2285,2285,2285,2285,0
20230727,120800,62901630,2285,2285,2285,2280,70
20230727,120700,62741700,2290,2290,2290,2290,0
20230727,120600,62741700,2290,2290,2290,2290,0
20230727,120500,62741700,2290,2290,2290,2290,0
20230727,120400,62741700,2290,2290,2290,2290,0
20230727,120300,62741700,2290,2290,2290,2290,0
20230727,120200,62741700,2290,2290,2290,2290,0
20230727,120100,62741700,2290,2295,2295,2290,6
20230727,120000,62727945,2300,2300,2300,2300,157
20230727,115900,62366845,2300,2300,2300,2300,20
20230727,115800,62320845,2300,2300,2300,2300,0
20230727,115700,62320845,2300,2300,2300,2300,0
20230727,115600,62320845,2300,2300,2300,2300,0
20230727,115500,62320845,2300,2300,2300,2300,40
20230727,115400,62228845,2300,2300,2300,2300,0
20230727,115300,62228845,2300,2300,2300,2300,1033
20230727,115200,59852945,2300,2300,2300,2300,630
20230727,115100,58403945,2300,2300,2300,2300,0
20230727,115000,58403945,2300,2300,2300,2300,0
20230727,114900,58403945,2300,2305,2305,2300,183
20230727,114800,57983035,2305,2305,2305,2305,0
20230727,114700,57983035,2305,2305,2305,2305,0
20230727,114600,57983035,2305,2305,2305,2305,0
20230727,114500,57983035,2305,2305,2305,2305,0
20230727,114400,57983035,2305,2305,2305,2305,0
20230727,114300,57983035,2305,2305,2305,2305,250
20230727,114200,57406785,2300,2300,2300,2300,0
20230727,114100,57406785,2300,2300,2300,2300,0
20230727,114000,57406785,2300,2300,2300,2300,0
20230727,113900,57406785,2300,2300,2300,2300,0
20230727,113800,57406785,2300,2300,2300,2300,0
20230727,113700,57406785,2300,2300,2300,2300,0
20230727,113600,57406785,2300,2300,2300,2300,1
20230727,113500,57404485,2300,2300,2300,2300,0
20230727,113400,57404485,2300,2300,2300,2300,0
20230727,113300,57404485,2300,2300,2300,2300,40
20230727,113200,57312485,2300,2300,2300,2300,17
20230727,113100,57273385,2300,2300,2300,2300,466
20230727,113000,56201585,2300,2300,2300,2300,0
20230727,112900,56201585,2300,2300,2300,2300,1
20230727,112800,56199285,2300,2300,2300,2300,0
20230727,112700,56199285,2300,2305,2305,2300,50
20230727,112600,56084135,2310,2310,2310,2310,3
20230727,112500,56077205,2310,2310,2310,2310,10
20230727,112400,56054105,2310,2310,2310,2310,0
20230727,112300,56054105,2310,2310,2310,2310,50
20230727,112200,55938605,2300,2300,2300,2300,100
20230727,112100,55708605,2305,2305,2305,2305,0
20230727,112000,55708605,2305,2305,2305,2305,0
20230727,111900,55708605,2305,2305,2305,2305,0
20230727,111800,55708605,2305,2305,2305,2305,0
20230727,111700,55708605,2305,2310,2310,2305,211
20230727,111600,55221995,2310,2305,2310,2305,321
20230727,111500,54481840,2300,2300,2300,2300,8
20230727,111400,54463440,2300,2300,2300,2300,0
20230727,111300,54463440,2300,2300,2300,2300,0
20230727,111200,54463440,2300,2300,2300,2300,0
20230727,111100,54463440,2300,2300,2300,2300,0
20230727,111000,54463440,2300,2300,2300,2300,14
20230727,110900,54431240,2300,2300,2300,2300,0
20230727,110800,54431240,2300,2300,2300,2300,0
20230727,110700,54431240,2300,2300,2300,2300,0
20230727,110600,54431240,2300,2300,2300,2300,17
20230727,110500,54392140,2300,2300,2300,2300,100
20230727,110400,54162140,2300,2300,2300,2300,0
20230727,110300,54162140,2300,2300,2300,2300,0
20230727,110200,54162140,2300,2305,2305,2300,3
20230727,110100,54155235,2305,2305,2305,2305,536
20230727,110000,52919755,2305,2305,2305,2305,0
20230727,105900,52919755,2305,2305,2305,2305,14
20230727,105800,52887485,2310,2310,2310,2310,0
20230727,105700,52887485,2310,2310,2310,2310,2
20230727,105600,52882865,2310,2310,2310,2310,3
20230727,105500,52875935,2305,2305,2305,2305,4
20230727,105400,52866715,2300,2300,2300,2300,17
20230727,105300,52827615,2300,2300,2300,2300,110
20230727,105200,52574615,2300,2300,2300,2300,0
20230727,105100,52574615,2300,2300,2300,2300,0
20230727,105000,52574615,2300,2300,2300,2300,17
20230727,104900,52535515,2300,2300,2300,2300,0
20230727,104800,52535515,2300,2300,2300,2300,1
20230727,104700,52533215,2300,2300,2300,2300,54
20230727,104600,52409015,2300,2300,2300,2300,0
20230727,104500,52409015,2300,2300,2300,2300,0
20230727,104400,52409015,2300,2300,2300,2300,16
20230727,104300,52372215,2300,2300,2300,2300,10
20230727,104200,52349215,2300,2300,2300,2300,0
20230727,104100,52349215,2300,2300,2300,2300,0
20230727,104000,52349215,2300,2300,2300,2300,0
20230727,103900,52349215,2300,2310,2310,2300,879
20230727,103800,50318735,2310,2310,2310,2310,0
20230727,103700,50318735,2310,2310,2310,2310,0
20230727,103600,50318735,2310,2310,2310,2310,2
20230727,103500,50314115,2305,2305,2305,2305,0
20230727,103400,50314115,2305,2310,2310,2305,146
20230727,103300,49976860,2310,2310,2310,2310,0
20230727,103200,49976860,2310,2310,2310,2310,0
20230727,103100,49976860,2310,2310,2310,2310,0
20230727,103000,49976860,2310,2305,2310,2305,481
20230727,102900,48865755,2300,2300,2300,2300,0
20230727,102800,48865755,2300,2300,2300,2300,0
20230727,102700,48865755,2300,2300,2300,2300,0
20230727,102600,48865755,2300,2300,2300,2300,0
20230727,102500,48865755,2300,2300,2300,2300,0
20230727,102400,48865755,2300,2305,2305,2300,1048
20230727,102300,46450300,2300,2300,2300,2300,0
20230727,102200,46450300,2300,2300,2300,2300,0
20230727,102100,46450300,2300,2295,2300,2290,2331
20230727,102000,41094435,2290,2290,2290,2290,3
20230727,101900,41087565,2290,2290,2290,2290,0
20230727,101800,41087565,2290,2290,2290,2290,102
20230727,101700,40853985,2290,2290,2290,2290,5
20230727,101600,40842535,2290,2290,2290,2290,35
20230727,101500,40762385,2290,2290,2290,2290,31
20230727,101400,40691395,2290,2285,2290,2285,840
20230727,101300,38771440,2280,2280,2280,2280,0
20230727,101200,38771440,2280,2280,2280,2280,0
20230727,101100,38771440,2280,2280,2280,2280,200
20230727,101000,38315440,2260,2260,2260,2260,0
20230727,100900,38315440,2260,2260,2260,2260,0
20230727,100800,38315440,2260,2260,2260,2260,0
20230727,100700,38315440,2260,2260,2260,2260,0
20230727,100600,38315440,2260,2260,2260,2260,0
20230727,100500,38315440,2260,2260,2260,2260,0
20230727,100400,38315440,2260,2260,2260,2260,0
20230727,100300,38315440,2260,2280,2280,2260,22
20230727,100200,38265700,2260,2270,2270,2260,303
20230727,100100,37580875,2260,2260,2260,2260,0
20230727,100000,37580875,2260,2280,2280,2260,84
20230727,095900,37389380,2285,2285,2285,2280,105
20230727,095800,37149475,2280,2280,2280,2280,1
20230727,095700,37147195,2280,2280,2280,2280,1
20230727,095600,37144915,2275,2275,2275,2275,3
20230727,095500,37138090,2280,2280,2280,2275,54
20230727,095400,37014975,2280,2275,2280,2275,27
20230727,095300,36953540,2275,2275,2275,2275,70
20230727,095200,36794290,2265,2265,2265,2265,95
20230727,095100,36579115,2265,2270,2270,2260,3005
20230727,095000,29774655,2270,2270,2270,2270,0
20230727,094900,29774655,2270,2270,2270,2270,0
20230727,094800,29774655,2270,2270,2270,2270,0
20230727,094700,29774655,2270,2265,2270,2265,5
20230727,094600,29763320,2265,2265,2265,2265,25
20230727,094500,29706695,2265,2265,2265,2265,52
20230727,094400,29588915,2270,2270,2270,2270,50
20230727,094300,29475415,2265,2265,2265,2265,0
20230727,094200,29475415,2265,2265,2265,2265,0
20230727,094100,29475415,2265,2280,2285,2265,280
20230727,094000,28838505,2265,2265,2265,2265,0
20230727,093900,28838505,2265,2265,2265,2265,0
20230727,093800,28838505,2265,2265,2265,2265,0
20230727,093700,28838505,2265,2265,2265,2265,40
20230727,093600,28747905,2265,2275,2275,2265,1060
20230727,093500,26341595,2285,2285,2285,2285,2
20230727,093400,26337025,2285,2285,2285,2285,0
20230727,093300,26337025,2285,2285,2285,2285,1
20230727,093200,26334740,2285,2285,2285,2285,6
20230727,093100,26321030,2285,2285,2285,2285,11
20230727,093000,26295895,2285,2285,2285,2285,33
20230727,092900,26220490,2275,2280,2280,2275,572
20230727,092800,24917180,2285,2285,2285,2285,0
20230727,092700,24917180,2285,2295,2295,2285,516
20230727,092600,23733110,2295,2280,2295,2280,14
20230727,092500,23701175,2295,2295,2295,2295,20
20230727,092400,23655275,2295,2295,2295,2295,553
20230727,092300,22386140,2280,2280,2280,2280,0
20230727,092200,22386140,2280,2280,2280,2280,0
20230727,092100,22386140,2280,2280,2280,2280,0
20230727,092000,22386140,2280,2280,2280,2280,0
20230727,091900,22386140,2280,2280,2280,2280,1000
20230727,091800,20106140,2275,2275,2275,2275,0
20230727,091700,20106140,2275,2275,2275,2275,0
20230727,091600,20106140,2275,2275,2275,2275,174
20230727,091500,19710290,2265,2290,2290,2265,1273
20230727,091400,16818990,2295,2290,2295,2290,12
20230727,091300,16791505,2285,2285,2285,2285,10
20230727,091200,16768655,2285,2285,2285,2285,0
20230727,091100,16768655,2285,2285,2285,2285,1495
20230727,091000,13352580,2285,2275,2285,2275,131
20230727,090900,13053455,2285,2280,2285,2280,304
20230727,090800,12358835,2280,2280,2285,2280,110
20230727,090700,12108025,2280,2280,2285,2280,7
20230727,090600,12092060,2280,2285,2285,2280,80
20230727,090500,11909615,2280,2285,2285,2280,78
20230727,090400,11731735,2285,2290,2290,2280,158
20230727,090300,11371190,2280,2255,2280,2255,371
20230727,090200,10531320,2255,2230,2255,2225,1346
20230727,090100,7501135,2250,2235,2250,2235,214
20230727,090000,7019715,2230,2215,2230,2215,3164