KissMeData/082640/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193700,309443615,3500,3500,3500,3500,2313
20230727,193600,309443615,3500,3500,3500,3500,0
20230727,193500,309443615,3500,3500,3500,3500,0
20230727,193400,309443615,3500,3500,3500,3500,0
20230727,193300,309443615,3500,3500,3500,3500,0
20230727,193200,309443615,3500,3500,3500,3500,0
20230727,193100,309443615,3500,3500,3500,3500,0
20230727,193000,309443615,3500,3500,3500,3500,0
20230727,192900,309443615,3500,3500,3500,3500,0
20230727,192800,309443615,3500,3500,3500,3500,0
20230727,192700,309443615,3500,3500,3500,3500,0
20230727,192600,309443615,3500,3500,3500,3500,0
20230727,192500,309443615,3500,3500,3500,3500,0
20230727,192400,309443615,3500,3500,3500,3500,0
20230727,192300,309443615,3500,3500,3500,3500,0
20230727,192200,309443615,3500,3500,3500,3500,0
20230727,192100,309443615,3500,3500,3500,3500,0
20230727,192000,309443615,3500,3500,3500,3500,0
20230727,191900,309443615,3500,3500,3500,3500,0
20230727,191800,309443615,3500,3500,3500,3500,0
20230727,191700,309443615,3500,3500,3500,3500,0
20230727,191600,309443615,3500,3500,3500,3500,0
20230727,191500,309443615,3500,3500,3500,3500,0
20230727,191400,309443615,3500,3500,3500,3500,0
20230727,191300,309443615,3500,3500,3500,3500,0
20230727,191200,309443615,3500,3500,3500,3500,0
20230727,191100,309443615,3500,3500,3500,3500,0
20230727,191000,309443615,3500,3500,3500,3500,0
20230727,190900,309443615,3500,3500,3500,3500,0
20230727,190800,309443615,3500,3500,3500,3500,0
20230727,190700,309443615,3500,3500,3500,3500,2313
20230727,190600,309443615,3500,3500,3500,3500,0
20230727,190500,309443615,3500,3500,3500,3500,0
20230727,190400,309443615,3500,3500,3500,3500,0
20230727,190300,309443615,3500,3500,3500,3500,0
20230727,190200,309443615,3500,3500,3500,3500,0
20230727,190100,309443615,3500,3500,3500,3500,0
20230727,190000,309443615,3500,3500,3500,3500,0
20230727,185900,309443615,3500,3500,3500,3500,0
20230727,185800,309443615,3500,3500,3500,3500,0
20230727,185700,309443615,3500,3500,3500,3500,0
20230727,185600,309443615,3500,3500,3500,3500,0
20230727,185500,309443615,3500,3500,3500,3500,0
20230727,185400,309443615,3500,3500,3500,3500,0
20230727,185300,309443615,3500,3500,3500,3500,0
20230727,185200,309443615,3500,3500,3500,3500,0
20230727,185100,309443615,3500,3500,3500,3500,0
20230727,185000,309443615,3500,3500,3500,3500,0
20230727,184900,309443615,3500,3500,3500,3500,0
20230727,184800,309443615,3500,3500,3500,3500,0
20230727,184700,309443615,3500,3500,3500,3500,0
20230727,184600,309443615,3500,3500,3500,3500,0
20230727,184500,309443615,3500,3500,3500,3500,0
20230727,184400,309443615,3500,3500,3500,3500,0
20230727,184300,309443615,3500,3500,3500,3500,0
20230727,184200,309443615,3500,3500,3500,3500,0
20230727,184100,309443615,3500,3500,3500,3500,0
20230727,184000,309443615,3500,3500,3500,3500,0
20230727,183900,309443615,3500,3500,3500,3500,0
20230727,183800,309443615,3500,3500,3500,3500,0
20230727,183700,309443615,3500,3500,3500,3500,2313
20230727,183600,309443615,3500,3500,3500,3500,0
20230727,183500,309443615,3500,3500,3500,3500,0
20230727,183400,309443615,3500,3500,3500,3500,0
20230727,183300,309443615,3500,3500,3500,3500,0
20230727,183200,309443615,3500,3500,3500,3500,0
20230727,183100,309443615,3500,3500,3500,3500,0
20230727,183000,309443615,3500,3500,3500,3500,0
20230727,182900,309443615,3500,3500,3500,3500,0
20230727,182800,309443615,3500,3500,3500,3500,0
20230727,182700,309443615,3500,3500,3500,3500,0
20230727,182600,309443615,3500,3500,3500,3500,0
20230727,182500,309443615,3500,3500,3500,3500,0
20230727,182400,309443615,3500,3500,3500,3500,0
20230727,182300,309443615,3500,3500,3500,3500,0
20230727,182200,309443615,3500,3500,3500,3500,0
20230727,182100,309443615,3500,3500,3500,3500,0
20230727,182000,309443615,3500,3500,3500,3500,0
20230727,181900,309443615,3500,3500,3500,3500,0
20230727,181800,309443615,3500,3500,3500,3500,0
20230727,181700,309443615,3500,3500,3500,3500,0
20230727,181600,309443615,3500,3500,3500,3500,0
20230727,181500,309443615,3500,3500,3500,3500,0
20230727,181400,309443615,3500,3500,3500,3500,0
20230727,181300,309443615,3500,3500,3500,3500,0
20230727,181200,309443615,3500,3500,3500,3500,0
20230727,181100,309443615,3500,3500,3500,3500,0
20230727,181000,309443615,3500,3500,3500,3500,0
20230727,180900,309443615,3500,3500,3500,3500,0
20230727,180800,309443615,3500,3500,3500,3500,0
20230727,180700,309443615,3500,3500,3500,3500,2313
20230727,180600,309443615,3500,3500,3500,3500,0
20230727,180500,309443615,3500,3500,3500,3500,0
20230727,180400,309443615,3500,3500,3500,3500,0
20230727,180300,309443615,3500,3500,3500,3500,0
20230727,180200,309443615,3500,3500,3500,3500,0
20230727,180100,309443615,3500,3500,3500,3500,0
20230727,180000,309443615,3500,3500,3500,3500,0
20230727,175900,309443615,3500,3500,3500,3500,0
20230727,175800,309443615,3500,3500,3500,3500,0
20230727,175700,309443615,3500,3500,3500,3500,0
20230727,175600,309443615,3500,3500,3500,3500,0
20230727,175500,309443615,3500,3500,3500,3500,0
20230727,175400,309443615,3500,3500,3500,3500,0
20230727,175300,309443615,3500,3500,3500,3500,0
20230727,175200,309443615,3500,3500,3500,3500,0
20230727,175100,309443615,3500,3500,3500,3500,0
20230727,175000,309443615,3500,3500,3500,3500,0
20230727,174900,309443615,3500,3500,3500,3500,0
20230727,174800,309443615,3500,3500,3500,3500,0
20230727,174700,309443615,3500,3500,3500,3500,0
20230727,174600,309443615,3500,3500,3500,3500,0
20230727,174500,309443615,3500,3500,3500,3500,0
20230727,174400,309443615,3500,3500,3500,3500,0
20230727,174300,309443615,3500,3500,3500,3500,0
20230727,174200,309443615,3500,3500,3500,3500,0
20230727,174100,309443615,3500,3500,3500,3500,0
20230727,174000,309443615,3500,3500,3500,3500,0
20230727,173900,309443615,3500,3500,3500,3500,0
20230727,173800,309443615,3500,3500,3500,3500,0
20230727,173700,309443615,3500,3500,3500,3500,2313
20230727,173600,309443615,3500,3500,3500,3500,0
20230727,173500,309443615,3500,3500,3500,3500,0
20230727,173400,309443615,3500,3500,3500,3500,0
20230727,173300,309443615,3500,3500,3500,3500,0
20230727,173200,309443615,3500,3500,3500,3500,0
20230727,173100,309443615,3500,3500,3500,3500,0
20230727,173000,309443615,3500,3500,3500,3500,0
20230727,172900,309443615,3500,3500,3500,3500,0
20230727,172800,309443615,3500,3500,3500,3500,0
20230727,172700,309443615,3500,3500,3500,3500,0
20230727,172600,309443615,3500,3500,3500,3500,0
20230727,172500,309443615,3500,3500,3500,3500,0
20230727,172400,309443615,3500,3500,3500,3500,0
20230727,172300,309443615,3500,3500,3500,3500,0
20230727,172200,309443615,3500,3500,3500,3500,0
20230727,172100,309443615,3500,3500,3500,3500,0
20230727,172000,309443615,3500,3500,3500,3500,0
20230727,171900,309443615,3500,3500,3500,3500,0
20230727,171800,309443615,3500,3500,3500,3500,0
20230727,171700,309443615,3500,3500,3500,3500,0
20230727,171600,309443615,3500,3500,3500,3500,0
20230727,171500,309443615,3500,3500,3500,3500,0
20230727,171400,309443615,3500,3500,3500,3500,0
20230727,171300,309443615,3500,3500,3500,3500,0
20230727,171200,309443615,3500,3500,3500,3500,0
20230727,171100,309443615,3500,3500,3500,3500,0
20230727,171000,309443615,3500,3500,3500,3500,0
20230727,170900,309443615,3500,3500,3500,3500,0
20230727,170800,309443615,3500,3500,3500,3500,0
20230727,170700,309443615,3500,3500,3500,3500,2313
20230727,170600,309443615,3500,3500,3500,3500,0
20230727,170500,309443615,3500,3500,3500,3500,0
20230727,170400,309443615,3500,3500,3500,3500,0
20230727,170300,309443615,3500,3500,3500,3500,0
20230727,170200,309443615,3500,3500,3500,3500,0
20230727,170100,309443615,3500,3500,3500,3500,0
20230727,170000,309443615,3500,3500,3500,3500,0
20230727,165900,309443615,3500,3500,3500,3500,0
20230727,165800,309443615,3500,3500,3500,3500,0
20230727,165700,309443615,3500,3500,3500,3500,0
20230727,165600,309443615,3500,3500,3500,3500,0
20230727,165500,309443615,3500,3500,3500,3500,0
20230727,165400,309443615,3500,3500,3500,3500,0
20230727,165300,309443615,3500,3500,3500,3500,0
20230727,165200,309443615,3500,3500,3500,3500,0
20230727,165100,309443615,3500,3500,3500,3500,0
20230727,165000,309443615,3500,3500,3500,3500,0
20230727,164900,309443615,3500,3500,3500,3500,0
20230727,164800,309443615,3500,3500,3500,3500,0
20230727,164700,309443615,3500,3500,3500,3500,0
20230727,164600,309443615,3500,3500,3500,3500,0
20230727,164500,309443615,3500,3500,3500,3500,0
20230727,164400,309443615,3500,3500,3500,3500,0
20230727,164300,309443615,3500,3500,3500,3500,0
20230727,164200,309443615,3500,3500,3500,3500,0
20230727,164100,309443615,3500,3500,3500,3500,0
20230727,164000,309443615,3500,3500,3500,3500,0
20230727,163900,309443615,3500,3500,3500,3500,0
20230727,163800,309443615,3500,3500,3500,3500,0
20230727,163700,309443615,3500,3500,3500,3500,2313
20230727,163600,309443615,3500,3500,3500,3500,0
20230727,163500,309443615,3500,3500,3500,3500,0
20230727,163400,309443615,3500,3500,3500,3500,0
20230727,163300,309443615,3500,3500,3500,3500,0
20230727,163200,309443615,3500,3500,3500,3500,0
20230727,163100,309443615,3500,3500,3500,3500,0
20230727,163000,309443615,3500,3500,3500,3500,0
20230727,162900,309443615,3500,3500,3500,3500,0
20230727,162800,309443615,3500,3500,3500,3500,0
20230727,162700,309443615,3500,3500,3500,3500,0
20230727,162600,309443615,3500,3500,3500,3500,0
20230727,162500,309443615,3500,3500,3500,3500,0
20230727,162400,309443615,3500,3500,3500,3500,0
20230727,162300,309443615,3500,3500,3500,3500,0
20230727,162200,309443615,3500,3500,3500,3500,0
20230727,162100,309443615,3500,3500,3500,3500,0
20230727,162000,309443615,3500,3500,3500,3500,0
20230727,161900,309443615,3500,3500,3500,3500,0
20230727,161800,309443615,3500,3500,3500,3500,0
20230727,161700,309443615,3500,3500,3500,3500,0
20230727,161600,309443615,3500,3500,3500,3500,0
20230727,161500,309443615,3500,3500,3500,3500,0
20230727,161400,309443615,3500,3500,3500,3500,0
20230727,161300,309443615,3500,3500,3500,3500,0
20230727,161200,309443615,3500,3500,3500,3500,0
20230727,161100,309443615,3500,3500,3500,3500,0
20230727,161000,309443615,3500,3500,3500,3500,0
20230727,160900,309443615,3500,3500,3500,3500,0
20230727,160800,309443615,3500,3500,3500,3500,0
20230727,160700,309443615,3500,3500,3500,3500,2313
20230727,160600,309443615,3500,3500,3500,3500,0
20230727,160500,309443615,3500,3500,3500,3500,0
20230727,160400,309443615,3500,3500,3500,3500,0
20230727,160300,309443615,3500,3500,3500,3500,0
20230727,160200,309443615,3500,3500,3500,3500,0
20230727,160100,309443615,3500,3500,3500,3500,0
20230727,160000,309443615,3500,3500,3500,3500,0
20230727,155900,309443615,3500,3500,3500,3500,0
20230727,155800,309443615,3500,3500,3500,3500,0
20230727,155700,309443615,3500,3500,3500,3500,0
20230727,155600,309443615,3500,3500,3500,3500,0
20230727,155500,309443615,3500,3500,3500,3500,0
20230727,155400,309443615,3500,3500,3500,3500,0
20230727,155300,309443615,3500,3500,3500,3500,0
20230727,155200,309443615,3500,3500,3500,3500,0
20230727,155100,309443615,3500,3500,3500,3500,0
20230727,155000,309443615,3500,3500,3500,3500,0
20230727,154900,309443615,3500,3500,3500,3500,0
20230727,154800,309443615,3500,3500,3500,3500,0
20230727,154700,309443615,3500,3500,3500,3500,0
20230727,154600,309443615,3500,3500,3500,3500,0
20230727,154500,309443615,3500,3500,3500,3500,0
20230727,154400,309443615,3500,3500,3500,3500,0
20230727,154300,309443615,3500,3500,3500,3500,0
20230727,154200,309443615,3500,3500,3500,3500,0
20230727,154100,309443615,3500,3500,3500,3500,0
20230727,154000,309443615,3500,3500,3500,3500,0
20230727,153900,309443615,3500,3500,3500,3500,0
20230727,153800,309443615,3500,3500,3500,3500,0
20230727,153700,309443615,3500,3500,3500,3500,2313
20230727,153600,309443615,3500,3500,3500,3500,0
20230727,153500,309443615,3500,3500,3500,3500,0
20230727,153400,309443615,3500,3500,3500,3500,0
20230727,153300,309443615,3500,3500,3500,3500,0
20230727,153200,309443615,3500,3500,3500,3500,0
20230727,153100,309443615,3500,3500,3500,3500,0
20230727,153000,309443615,3500,3500,3500,3500,2313
20230727,152900,301348115,3505,3505,3505,3505,0
20230727,152800,301348115,3505,3505,3505,3505,0
20230727,152700,301348115,3505,3505,3505,3505,0
20230727,152600,301348115,3505,3505,3505,3505,0
20230727,152500,301348115,3505,3505,3505,3505,0
20230727,152400,301348115,3505,3505,3505,3505,0
20230727,152300,301348115,3505,3505,3505,3505,0
20230727,152200,301348115,3505,3505,3505,3505,0
20230727,152100,301348115,3505,3505,3505,3505,0
20230727,152000,301348115,3505,3505,3505,3505,0
20230727,151900,301348115,3505,3500,3505,3500,511
20230727,151800,299558935,3500,3500,3500,3500,76
20230727,151700,299292935,3500,3500,3500,3500,65
20230727,151600,299065435,3500,3500,3500,3500,103
20230727,151500,298704935,3505,3510,3510,3505,114
20230727,151400,298305170,3510,3510,3510,3510,98
20230727,151300,297961190,3505,3510,3510,3505,74
20230727,151200,297701505,3505,3505,3505,3505,49
20230727,151100,297529760,3505,3505,3505,3505,226
20230727,151000,296737630,3500,3510,3510,3500,256
20230727,150900,295839910,3510,3510,3510,3505,79
20230727,150800,295562675,3510,3505,3510,3505,60
20230727,150700,295352210,3505,3505,3505,3505,15
20230727,150600,295299635,3505,3510,3510,3505,107
20230727,150500,294924515,3510,3510,3510,3510,49
20230727,150400,294752525,3510,3510,3510,3510,82
20230727,150300,294464705,3510,3510,3510,3510,134
20230727,150200,293994365,3510,3510,3510,3510,89
20230727,150100,293681975,3505,3510,3510,3505,89
20230727,150000,293369760,3510,3510,3510,3505,75
20230727,145900,293106660,3510,3505,3510,3505,377
20230727,145800,291785255,3505,3500,3505,3500,566
20230727,145700,289804250,3500,3500,3500,3495,108
20230727,145600,289426435,3500,3500,3500,3495,80
20230727,145500,289146480,3500,3500,3500,3495,104
20230727,145400,288782660,3500,3500,3500,3495,130
20230727,145300,288328030,3500,3500,3500,3500,66
20230727,145200,288097030,3500,3500,3500,3500,68
20230727,145100,287859030,3500,3500,3500,3500,73
20230727,145000,287603530,3500,3495,3500,3495,75
20230727,144900,287341215,3495,3495,3495,3495,44
20230727,144800,287187435,3495,3495,3495,3495,41
20230727,144700,287044140,3495,3500,3500,3495,205
20230727,144600,286327565,3500,3500,3500,3500,48
20230727,144500,286159565,3500,3500,3500,3495,67
20230727,144400,285925105,3500,3505,3505,3500,364
20230727,144300,284650960,3505,3505,3505,3505,64
20230727,144200,284426640,3505,3505,3505,3500,83
20230727,144100,284135740,3505,3505,3505,3505,85
20230727,144000,283837815,3505,3500,3505,3500,612
20230727,143900,281695725,3500,3500,3500,3500,102
20230727,143800,281338725,3500,3495,3500,3495,45
20230727,143700,281181245,3495,3490,3500,3490,2216
20230727,143600,273439430,3490,3490,3490,3490,21
20230727,143500,273366140,3485,3490,3490,3485,129
20230727,143400,272916475,3490,3490,3490,3490,59
20230727,143300,272710565,3490,3490,3490,3490,92
20230727,143200,272389485,3490,3480,3490,3480,68
20230727,143100,272152275,3490,3480,3490,3480,88
20230727,143000,271845635,3490,3490,3490,3490,78
20230727,142900,271573415,3490,3490,3490,3490,19
20230727,142800,271507105,3490,3475,3490,3475,950
20230727,142700,268200665,3475,3480,3480,3475,15
20230727,142600,268148510,3475,3475,3480,3475,28
20230727,142500,268051180,3475,3475,3480,3475,30
20230727,142400,267946895,3480,3475,3480,3475,11
20230727,142300,267908650,3475,3480,3480,3475,297
20230727,142200,266876550,3480,3480,3480,3480,5
20230727,142100,266859150,3480,3480,3480,3480,5
20230727,142000,266841750,3480,3475,3485,3475,68
20230727,141900,266605125,3485,3475,3485,3475,19
20230727,141800,266539050,3475,3485,3485,3475,311
20230727,141700,265457770,3480,3485,3485,3480,30
20230727,141600,265353350,3485,3485,3485,3480,474
20230727,141500,263703530,3485,3485,3485,3485,5
20230727,141400,263686105,3480,3485,3485,3480,411
20230727,141300,262255675,3485,3485,3485,3485,4
20230727,141200,262241735,3485,3480,3485,3480,693
20230727,141100,259830025,3480,3480,3480,3480,5
20230727,141000,259812625,3480,3480,3480,3480,4
20230727,140900,259798705,3480,3480,3480,3480,6
20230727,140800,259777825,3480,3480,3480,3480,4
20230727,140700,259763905,3480,3480,3480,3480,5
20230727,140600,259746505,3480,3480,3480,3480,4
20230727,140500,259732585,3480,3480,3480,3480,5
20230727,140400,259715185,3480,3480,3480,3480,11
20230727,140300,259676905,3480,3480,3480,3480,4
20230727,140200,259662985,3480,3480,3485,3480,41
20230727,140100,259520295,3480,3480,3485,3480,24
20230727,140000,259436750,3480,3480,3485,3480,473
20230727,135900,257790690,3485,3485,3485,3485,33
20230727,135800,257675685,3485,3485,3485,3485,5
20230727,135700,257658260,3485,3485,3485,3480,16
20230727,135600,257602555,3485,3485,3485,3485,5
20230727,135500,257585130,3485,3475,3485,3475,458
20230727,135400,255991340,3480,3480,3480,3480,5
20230727,135300,255973940,3480,3480,3480,3480,33
20230727,135200,255859100,3480,3480,3480,3475,269
20230727,135100,254924305,3480,3480,3480,3480,5
20230727,135000,254906905,3480,3475,3480,3475,15
20230727,134900,254854760,3480,3480,3480,3480,5
20230727,134800,254837360,3480,3480,3480,3480,4
20230727,134700,254823440,3475,3480,3480,3475,17
20230727,134600,254764340,3480,3480,3480,3480,4
20230727,134500,254750420,3480,3480,3480,3475,29
20230727,134400,254649560,3480,3480,3480,3480,33
20230727,134300,254534720,3485,3480,3485,3480,49
20230727,134200,254364160,3480,3485,3485,3475,39
20230727,134100,254228370,3485,3475,3485,3465,1330
20230727,134000,249612080,3475,3475,3475,3470,16
20230727,133900,249556540,3470,3475,3475,3470,75
20230727,133800,249296270,3470,3470,3475,3470,26
20230727,133700,249206030,3470,3475,3475,3470,23
20230727,133600,249126190,3470,3485,3485,3470,195
20230727,133500,248449490,3485,3470,3485,3470,14
20230727,133400,248400880,3485,3485,3485,3485,5
20230727,133300,248383455,3485,3485,3485,3485,4
20230727,133200,248369515,3485,3475,3485,3470,268
20230727,133100,247438945,3475,3475,3475,3475,4
20230727,133000,247425045,3475,3480,3480,3470,112
20230727,132900,247035505,3485,3485,3485,3485,12
20230727,132800,246993685,3490,3465,3490,3465,1154
20230727,132700,242987800,3465,3465,3465,3460,18
20230727,132600,242925490,3465,3465,3465,3465,5
20230727,132500,242908165,3465,3465,3465,3460,150
20230727,132400,242388470,3465,3465,3465,3465,4
20230727,132300,242374610,3465,3465,3465,3465,5
20230727,132200,242357285,3465,3460,3465,3460,204
20230727,132100,241651415,3465,3465,3465,3465,21
20230727,132000,241578650,3465,3460,3465,3460,42
20230727,131900,241433180,3465,3465,3465,3465,3
20230727,131800,241422785,3465,3460,3465,3460,450
20230727,131700,239865780,3460,3460,3460,3455,18
20230727,131600,239803560,3460,3460,3460,3460,0
20230727,131500,239803560,3460,3460,3460,3455,40
20230727,131400,239665220,3460,3460,3460,3460,0
20230727,131300,239665220,3460,3460,3460,3460,0
20230727,131200,239665220,3460,3455,3460,3455,12
20230727,131100,239623755,3460,3460,3460,3460,0
20230727,131000,239623755,3460,3455,3460,3455,84
20230727,130900,239333175,3465,3455,3465,3455,2
20230727,130800,239326255,3455,3455,3455,3455,0
20230727,130700,239326255,3455,3455,3455,3455,12
20230727,130600,239284795,3455,3455,3455,3455,102
20230727,130500,238932385,3450,3455,3455,3450,575
20230727,130400,236946410,3470,3455,3470,3455,3
20230727,130300,236936015,3455,3455,3455,3455,0
20230727,130200,236936015,3455,3460,3460,3455,274
20230727,130100,235988035,3450,3455,3455,3450,13
20230727,130000,235943125,3455,3455,3455,3455,20
20230727,125900,235874025,3455,3455,3455,3455,46
20230727,125800,235715095,3455,3455,3455,3455,0
20230727,125700,235715095,3455,3455,3455,3455,764
20230727,125600,233075475,3460,3460,3460,3460,0
20230727,125500,233075475,3460,3455,3460,3455,40
20230727,125400,232937135,3460,3460,3460,3460,0
20230727,125300,232937135,3460,3460,3460,3460,6
20230727,125200,232916375,3455,3450,3460,3450,216
20230727,125100,232169605,3450,3450,3450,3450,0
20230727,125000,232169605,3450,3455,3455,3450,59
20230727,124900,231966020,3455,3455,3455,3455,113
20230727,124800,231575605,3460,3455,3460,3455,15
20230727,124700,231523760,3460,3460,3460,3460,0
20230727,124600,231523760,3460,3460,3460,3460,3
20230727,124500,231513380,3455,3450,3455,3450,204
20230727,124400,230808620,3450,3450,3450,3450,0
20230727,124300,230808620,3450,3450,3450,3450,42
20230727,124200,230663720,3455,3455,3455,3455,0
20230727,124100,230663720,3455,3455,3455,3455,478
20230727,124000,229012230,3460,3455,3460,3455,13
20230727,123900,228967310,3460,3460,3460,3460,2
20230727,123800,228960390,3460,3455,3460,3455,18
20230727,123700,228898170,3455,3455,3455,3455,0
20230727,123600,228898170,3455,3455,3455,3455,0
20230727,123500,228898170,3455,3455,3455,3455,12
20230727,123400,228856710,3455,3455,3455,3455,15
20230727,123300,228804885,3455,3455,3455,3455,11
20230727,123200,228766880,3460,3455,3460,3455,282
20230727,123100,227792560,3455,3450,3455,3450,17
20230727,123000,227733905,3450,3450,3450,3450,12
20230727,122900,227692505,3450,3450,3450,3450,62
20230727,122800,227478605,3450,3455,3455,3450,15
20230727,122700,227426840,3455,3455,3465,3455,23
20230727,122600,227347360,3455,3460,3460,3455,21
20230727,122500,227274745,3465,3460,3465,3460,62
20230727,122400,227060115,3465,3460,3465,3460,66
20230727,122300,226831715,3460,3455,3460,3455,37
20230727,122200,226703780,3460,3445,3460,3445,390
20230727,122100,225358620,3445,3450,3450,3445,2020
20230727,122000,218399055,3450,3455,3455,3450,223
20230727,121900,217628645,3455,3460,3460,3455,218
20230727,121800,216874655,3465,3465,3465,3465,539
20230727,121700,215007020,3470,3470,3470,3470,1
20230727,121600,215003550,3470,3470,3470,3470,53
20230727,121500,214819640,3470,3475,3475,3470,350
20230727,121400,213603720,3480,3480,3480,3480,0
20230727,121300,213603720,3480,3475,3480,3475,47
20230727,121200,213440370,3480,3480,3480,3480,0
20230727,121100,213440370,3480,3480,3480,3480,25
20230727,121000,213353370,3480,3480,3480,3475,41
20230727,120900,213210750,3480,3480,3480,3480,0
20230727,120800,213210750,3480,3475,3480,3475,13
20230727,120700,213165565,3480,3480,3480,3480,0
20230727,120600,213165565,3480,3480,3480,3480,2
20230727,120500,213158605,3480,3475,3480,3475,37
20230727,120400,213029905,3480,3480,3480,3480,2
20230727,120300,213022945,3480,3475,3480,3475,123
20230727,120200,212594965,3475,3475,3475,3475,0
20230727,120100,212594965,3475,3475,3475,3475,22
20230727,120000,212518515,3475,3480,3480,3475,121
20230727,115900,212097495,3485,3485,3485,3485,0
20230727,115800,212097495,3485,3485,3485,3480,15
20230727,115700,212045280,3485,3485,3485,3485,1
20230727,115600,212041795,3485,3485,3485,3485,1
20230727,115500,212038310,3485,3485,3485,3480,13
20230727,115400,211993060,3485,3485,3485,3485,28
20230727,115300,211895480,3485,3480,3485,3480,50
20230727,115200,211721370,3485,3485,3485,3485,3
20230727,115100,211710915,3485,3480,3485,3480,836
20230727,115000,208801630,3480,3480,3480,3475,15
20230727,114900,208749490,3480,3480,3480,3480,119
20230727,114800,208335370,3480,3475,3480,3475,44
20230727,114700,208182310,3480,3480,3480,3480,2
20230727,114600,208175350,3480,3480,3480,3480,3
20230727,114500,208164910,3475,3480,3480,3475,102
20230727,114400,207810410,3480,3480,3480,3480,1
20230727,114300,207806930,3480,3480,3480,3475,41
20230727,114200,207664305,3480,3480,3480,3480,2
20230727,114100,207657345,3475,3480,3480,3475,218
20230727,114000,206899790,3475,3480,3480,3475,13
20230727,113900,206854610,3480,3480,3480,3480,1
20230727,113800,206851130,3480,3475,3480,3475,13
20230727,113700,206805950,3480,3480,3480,3480,1
20230727,113600,206802470,3480,3480,3485,3480,57
20230727,113500,206604100,3480,3485,3485,3480,170
20230727,113400,206012495,3485,3485,3485,3485,1
20230727,113300,206009010,3485,3480,3485,3480,13
20230727,113200,205963765,3485,3485,3485,3485,1
20230727,113100,205960280,3485,3480,3485,3480,13
20230727,113000,205915030,3485,3485,3485,3485,1
20230727,112900,205911545,3485,3485,3485,3485,1
20230727,112800,205908060,3485,3480,3485,3480,13
20230727,112700,205862815,3485,3485,3485,3485,1
20230727,112600,205859330,3485,3490,3490,3485,356
20230727,112500,204618665,3490,3490,3495,3490,148
20230727,112400,204102140,3490,3480,3490,3480,4700
20230727,112300,187717495,3480,3480,3485,3480,27
20230727,112200,187623530,3485,3485,3490,3485,19
20230727,112100,187557305,3485,3485,3490,3485,35
20230727,112000,187435325,3490,3490,3490,3485,23
20230727,111900,187355160,3485,3485,3490,3485,38
20230727,111800,187222715,3490,3485,3490,3485,644
20230727,111700,184978045,3490,3490,3490,3490,1
20230727,111600,184974555,3485,3485,3490,3485,113
20230727,111500,184580745,3490,3490,3490,3490,3
20230727,111400,184570275,3490,3495,3495,3490,3
20230727,111300,184559800,3490,3490,3490,3485,163
20230727,111200,183990990,3490,3490,3495,3490,524
20230727,111100,182162220,3490,3485,3490,3485,87
20230727,111000,181859010,3490,3490,3490,3490,6
20230727,110900,181838070,3490,3490,3490,3490,1
20230727,110800,181834580,3485,3485,3485,3485,602
20230727,110700,179736610,3485,3485,3485,3485,240
20230727,110600,178900210,3490,3485,3490,3485,14
20230727,110500,178851410,3490,3490,3490,3490,91
20230727,110400,178533820,3490,3490,3490,3490,35
20230727,110300,178411670,3490,3485,3490,3485,699
20230727,110200,175975590,3485,3485,3485,3485,1
20230727,110100,175972105,3485,3480,3485,3480,13
20230727,110000,175926860,3485,3485,3485,3485,1
20230727,105900,175923375,3485,3485,3485,3480,15
20230727,105800,175871140,3480,3485,3485,3480,13
20230727,105700,175825895,3485,3485,3485,3485,1
20230727,105600,175822410,3485,3480,3485,3480,13
20230727,105500,175777165,3485,3485,3485,3485,1
20230727,105400,175773680,3485,3485,3485,3480,103
20230727,105300,175415225,3480,3480,3485,3480,29
20230727,105200,175314300,3480,3480,3480,3480,218
20230727,105100,174555660,3480,3480,3485,3480,253
20230727,105000,173675215,3485,3480,3485,3480,112
20230727,104900,173285395,3485,3485,3485,3485,3
20230727,104800,173274940,3485,3485,3485,3480,14
20230727,104700,173226210,3485,3485,3485,3485,1
20230727,104600,173222725,3485,3480,3485,3480,42
20230727,104500,173076415,3485,3485,3485,3485,1
20230727,104400,173072930,3485,3485,3485,3485,2
20230727,104300,173065960,3485,3480,3485,3480,482
20230727,104200,171388540,3480,3480,3480,3480,1
20230727,104100,171385060,3480,3475,3480,3475,13
20230727,104000,171339880,3480,3480,3480,3480,2
20230727,103900,171332920,3480,3475,3480,3475,3
20230727,103800,171322490,3480,3485,3485,3475,188
20230727,103700,170668300,3485,3480,3485,3480,411
20230727,103600,169238010,3480,3480,3480,3475,17
20230727,103500,169178910,3480,3480,3480,3480,3
20230727,103400,169168470,3480,3480,3480,3480,1
20230727,103300,169164990,3475,3480,3480,3475,14
20230727,103200,169116330,3480,3475,3480,3475,93
20230727,103100,168793130,3475,3470,3485,3470,1716
20230727,103000,162830195,3465,3470,3470,3465,6
20230727,102900,162809380,3470,3465,3470,3465,166
20230727,102800,162234180,3460,3460,3465,3460,34
20230727,102700,162116530,3465,3465,3465,3465,46
20230727,102600,161957140,3465,3465,3465,3460,76
20230727,102500,161693860,3465,3465,3470,3465,41
20230727,102400,161551790,3465,3465,3470,3465,36
20230727,102300,161427040,3470,3465,3470,3465,135
20230727,102200,160959260,3465,3460,3465,3460,25
20230727,102100,160872755,3460,3460,3460,3460,81
20230727,102000,160592495,3460,3460,3465,3460,18
20230727,101900,160530210,3460,3460,3465,3460,38
20230727,101800,160398725,3465,3465,3470,3465,8
20230727,101700,160371000,3465,3470,3470,3465,230
20230727,101600,159573990,3470,3440,3470,3440,2930
20230727,101500,149450955,3445,3440,3445,3440,478
20230727,101400,147806625,3440,3435,3440,3435,12
20230727,101300,147765400,3440,3440,3440,3440,1
20230727,101200,147761960,3440,3440,3440,3440,2
20230727,101100,147755080,3435,3440,3440,3435,20
20230727,101000,147686340,3440,3440,3440,3440,150
20230727,100900,147170340,3440,3435,3445,3435,49
20230727,100800,147001835,3440,3435,3440,3435,21
20230727,100700,146929695,3435,3440,3445,3435,545
20230727,100600,145057160,3445,3440,3450,3440,296
20230727,100500,144038210,3440,3440,3440,3440,1
20230727,100400,144034770,3435,3435,3435,3435,1336
20230727,100300,139445610,3440,3440,3440,3440,1
20230727,100200,139442170,3440,3440,3440,3440,1
20230727,100100,139438730,3440,3445,3445,3440,33
20230727,100000,139325205,3445,3450,3450,3445,201
20230727,095900,138632550,3450,3450,3455,3450,28
20230727,095800,138535940,3455,3450,3455,3450,21
20230727,095700,138463480,3450,3450,3455,3450,164
20230727,095600,137897670,3450,3450,3450,3445,242
20230727,095500,137062830,3450,3450,3450,3450,13
20230727,095400,137017980,3450,3450,3450,3445,123
20230727,095300,136593690,3450,3450,3450,3450,1
20230727,095200,136590240,3450,3450,3450,3450,1
20230727,095100,136586790,3450,3450,3450,3450,1
20230727,095000,136583340,3450,3450,3450,3450,11
20230727,094900,136545390,3450,3450,3450,3450,86
20230727,094800,136248690,3450,3450,3455,3450,18
20230727,094700,136186580,3450,3450,3450,3450,103
20230727,094600,135831230,3450,3455,3455,3450,22
20230727,094500,135755325,3455,3450,3455,3450,106
20230727,094400,135389620,3445,3450,3450,3445,2
20230727,094300,135382725,3450,3445,3455,3445,156
20230727,094200,134844560,3445,3440,3445,3440,134
20230727,094100,134383595,3440,3440,3440,3440,6
20230727,094000,134362955,3440,3435,3440,3430,88
20230727,093900,134060705,3435,3435,3435,3435,112
20230727,093800,133675985,3435,3435,3435,3435,25
20230727,093700,133590110,3435,3435,3435,3435,6
20230727,093600,133569500,3435,3430,3435,3430,2070
20230727,093500,126468820,3435,3430,3435,3430,26
20230727,093400,126379610,3435,3430,3435,3430,86
20230727,093300,126084625,3440,3435,3440,3430,270
20230727,093200,125158295,3440,3440,3445,3440,1080
20230727,093100,121438170,3435,3435,3435,3435,98
20230727,093000,121101540,3435,3445,3445,3435,895
20230727,092900,118022700,3455,3460,3460,3455,2
20230727,092800,118015785,3440,3440,3440,3435,424
20230727,092700,116557970,3440,3440,3440,3440,101
20230727,092600,116210530,3440,3440,3440,3440,2
20230727,092500,116203650,3440,3440,3445,3440,51
20230727,092400,116028200,3445,3445,3445,3445,443
20230727,092300,114502065,3450,3430,3450,3430,640
20230727,092200,112302315,3430,3430,3430,3430,3
20230727,092100,112292025,3425,3425,3425,3425,22
20230727,092000,112216675,3425,3415,3425,3415,5585
20230727,091900,93116315,3410,3410,3410,3410,0
20230727,091800,93116315,3410,3400,3415,3400,314
20230727,091700,92047560,3400,3405,3405,3400,740
20230727,091600,89528920,3405,3410,3410,3405,271
20230727,091500,88605275,3415,3415,3415,3415,2
20230727,091400,88598445,3410,3415,3415,3410,57
20230727,091300,88403795,3415,3415,3415,3415,222
20230727,091200,87645665,3415,3415,3415,3415,4
20230727,091100,87632005,3415,3415,3415,3415,224
20230727,091000,86867045,3415,3415,3415,3415,3
20230727,090900,86856800,3415,3415,3415,3415,2
20230727,090800,86849970,3415,3425,3425,3405,734
20230727,090700,84346685,3435,3470,3475,3435,749
20230727,090600,81752060,3485,3380,3495,3380,4977
20230727,090500,64679670,3405,3410,3415,3355,8082
20230727,090400,37381170,3420,3430,3430,3420,206
20230727,090300,36676420,3430,3425,3435,3425,1623
20230727,090200,31108400,3420,3400,3420,3395,1870
20230727,090100,24738315,3405,3410,3410,3405,180
20230727,090000,24124645,3405,3355,3405,3355,7178