KissMeData/134580/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,195700,331210660,4315,4315,4315,4315,1173
20230727,195600,331210660,4315,4315,4315,4315,0
20230727,195500,331210660,4315,4315,4315,4315,0
20230727,195400,331210660,4315,4315,4315,4315,0
20230727,195300,331210660,4315,4315,4315,4315,0
20230727,195200,331210660,4315,4315,4315,4315,0
20230727,195100,331210660,4315,4315,4315,4315,0
20230727,195000,331210660,4315,4315,4315,4315,0
20230727,194900,331210660,4315,4315,4315,4315,0
20230727,194800,331210660,4315,4315,4315,4315,0
20230727,194700,331210660,4315,4315,4315,4315,0
20230727,194600,331210660,4315,4315,4315,4315,0
20230727,194500,331210660,4315,4315,4315,4315,0
20230727,194400,331210660,4315,4315,4315,4315,0
20230727,194300,331210660,4315,4315,4315,4315,0
20230727,194200,331210660,4315,4315,4315,4315,0
20230727,194100,331210660,4315,4315,4315,4315,0
20230727,194000,331210660,4315,4315,4315,4315,0
20230727,193900,331210660,4315,4315,4315,4315,0
20230727,193800,331210660,4315,4315,4315,4315,0
20230727,193700,331210660,4315,4315,4315,4315,0
20230727,193600,331210660,4315,4315,4315,4315,0
20230727,193500,331210660,4315,4315,4315,4315,0
20230727,193400,331210660,4315,4315,4315,4315,0
20230727,193300,331210660,4315,4315,4315,4315,0
20230727,193200,331210660,4315,4315,4315,4315,0
20230727,193100,331210660,4315,4315,4315,4315,0
20230727,193000,331210660,4315,4315,4315,4315,0
20230727,192900,331210660,4315,4315,4315,4315,0
20230727,192800,331210660,4315,4315,4315,4315,0
20230727,192700,331210660,4315,4315,4315,4315,1173
20230727,192600,331210660,4315,4315,4315,4315,0
20230727,192500,331210660,4315,4315,4315,4315,0
20230727,192400,331210660,4315,4315,4315,4315,0
20230727,192300,331210660,4315,4315,4315,4315,0
20230727,192200,331210660,4315,4315,4315,4315,0
20230727,192100,331210660,4315,4315,4315,4315,0
20230727,192000,331210660,4315,4315,4315,4315,0
20230727,191900,331210660,4315,4315,4315,4315,0
20230727,191800,331210660,4315,4315,4315,4315,0
20230727,191700,331210660,4315,4315,4315,4315,0
20230727,191600,331210660,4315,4315,4315,4315,0
20230727,191500,331210660,4315,4315,4315,4315,0
20230727,191400,331210660,4315,4315,4315,4315,0
20230727,191300,331210660,4315,4315,4315,4315,0
20230727,191200,331210660,4315,4315,4315,4315,0
20230727,191100,331210660,4315,4315,4315,4315,0
20230727,191000,331210660,4315,4315,4315,4315,0
20230727,190900,331210660,4315,4315,4315,4315,0
20230727,190800,331210660,4315,4315,4315,4315,0
20230727,190700,331210660,4315,4315,4315,4315,0
20230727,190600,331210660,4315,4315,4315,4315,0
20230727,190500,331210660,4315,4315,4315,4315,0
20230727,190400,331210660,4315,4315,4315,4315,0
20230727,190300,331210660,4315,4315,4315,4315,0
20230727,190200,331210660,4315,4315,4315,4315,0
20230727,190100,331210660,4315,4315,4315,4315,0
20230727,190000,331210660,4315,4315,4315,4315,0
20230727,185900,331210660,4315,4315,4315,4315,0
20230727,185800,331210660,4315,4315,4315,4315,0
20230727,185700,331210660,4315,4315,4315,4315,1173
20230727,185600,331210660,4315,4315,4315,4315,0
20230727,185500,331210660,4315,4315,4315,4315,0
20230727,185400,331210660,4315,4315,4315,4315,0
20230727,185300,331210660,4315,4315,4315,4315,0
20230727,185200,331210660,4315,4315,4315,4315,0
20230727,185100,331210660,4315,4315,4315,4315,0
20230727,185000,331210660,4315,4315,4315,4315,0
20230727,184900,331210660,4315,4315,4315,4315,0
20230727,184800,331210660,4315,4315,4315,4315,0
20230727,184700,331210660,4315,4315,4315,4315,0
20230727,184600,331210660,4315,4315,4315,4315,0
20230727,184500,331210660,4315,4315,4315,4315,0
20230727,184400,331210660,4315,4315,4315,4315,0
20230727,184300,331210660,4315,4315,4315,4315,0
20230727,184200,331210660,4315,4315,4315,4315,0
20230727,184100,331210660,4315,4315,4315,4315,0
20230727,184000,331210660,4315,4315,4315,4315,0
20230727,183900,331210660,4315,4315,4315,4315,0
20230727,183800,331210660,4315,4315,4315,4315,0
20230727,183700,331210660,4315,4315,4315,4315,0
20230727,183600,331210660,4315,4315,4315,4315,0
20230727,183500,331210660,4315,4315,4315,4315,0
20230727,183400,331210660,4315,4315,4315,4315,0
20230727,183300,331210660,4315,4315,4315,4315,0
20230727,183200,331210660,4315,4315,4315,4315,0
20230727,183100,331210660,4315,4315,4315,4315,0
20230727,183000,331210660,4315,4315,4315,4315,0
20230727,182900,331210660,4315,4315,4315,4315,0
20230727,182800,331210660,4315,4315,4315,4315,0
20230727,182700,331210660,4315,4315,4315,4315,1173
20230727,182600,331210660,4315,4315,4315,4315,0
20230727,182500,331210660,4315,4315,4315,4315,0
20230727,182400,331210660,4315,4315,4315,4315,0
20230727,182300,331210660,4315,4315,4315,4315,0
20230727,182200,331210660,4315,4315,4315,4315,0
20230727,182100,331210660,4315,4315,4315,4315,0
20230727,182000,331210660,4315,4315,4315,4315,0
20230727,181900,331210660,4315,4315,4315,4315,0
20230727,181800,331210660,4315,4315,4315,4315,0
20230727,181700,331210660,4315,4315,4315,4315,0
20230727,181600,331210660,4315,4315,4315,4315,0
20230727,181500,331210660,4315,4315,4315,4315,0
20230727,181400,331210660,4315,4315,4315,4315,0
20230727,181300,331210660,4315,4315,4315,4315,0
20230727,181200,331210660,4315,4315,4315,4315,0
20230727,181100,331210660,4315,4315,4315,4315,0
20230727,181000,331210660,4315,4315,4315,4315,0
20230727,180900,331210660,4315,4315,4315,4315,0
20230727,180800,331210660,4315,4315,4315,4315,0
20230727,180700,331210660,4315,4315,4315,4315,0
20230727,180600,331210660,4315,4315,4315,4315,0
20230727,180500,331210660,4315,4315,4315,4315,0
20230727,180400,331210660,4315,4315,4315,4315,0
20230727,180300,331210660,4315,4315,4315,4315,0
20230727,180200,331210660,4315,4315,4315,4315,0
20230727,180100,331210660,4315,4315,4315,4315,0
20230727,180000,331210660,4315,4315,4315,4315,0
20230727,175900,331210660,4315,4315,4315,4315,0
20230727,175800,331210660,4315,4315,4315,4315,0
20230727,175700,331210660,4315,4315,4315,4315,1173
20230727,175600,331210660,4315,4315,4315,4315,0
20230727,175500,331210660,4315,4315,4315,4315,0
20230727,175400,331210660,4315,4315,4315,4315,0
20230727,175300,331210660,4315,4315,4315,4315,0
20230727,175200,331210660,4315,4315,4315,4315,0
20230727,175100,331210660,4315,4315,4315,4315,0
20230727,175000,331210660,4315,4315,4315,4315,0
20230727,174900,331210660,4315,4315,4315,4315,0
20230727,174800,331210660,4315,4315,4315,4315,0
20230727,174700,331210660,4315,4315,4315,4315,0
20230727,174600,331210660,4315,4315,4315,4315,0
20230727,174500,331210660,4315,4315,4315,4315,0
20230727,174400,331210660,4315,4315,4315,4315,0
20230727,174300,331210660,4315,4315,4315,4315,0
20230727,174200,331210660,4315,4315,4315,4315,0
20230727,174100,331210660,4315,4315,4315,4315,0
20230727,174000,331210660,4315,4315,4315,4315,0
20230727,173900,331210660,4315,4315,4315,4315,0
20230727,173800,331210660,4315,4315,4315,4315,0
20230727,173700,331210660,4315,4315,4315,4315,0
20230727,173600,331210660,4315,4315,4315,4315,0
20230727,173500,331210660,4315,4315,4315,4315,0
20230727,173400,331210660,4315,4315,4315,4315,0
20230727,173300,331210660,4315,4315,4315,4315,0
20230727,173200,331210660,4315,4315,4315,4315,0
20230727,173100,331210660,4315,4315,4315,4315,0
20230727,173000,331210660,4315,4315,4315,4315,0
20230727,172900,331210660,4315,4315,4315,4315,0
20230727,172800,331210660,4315,4315,4315,4315,0
20230727,172700,331210660,4315,4315,4315,4315,1173
20230727,172600,331210660,4315,4315,4315,4315,0
20230727,172500,331210660,4315,4315,4315,4315,0
20230727,172400,331210660,4315,4315,4315,4315,0
20230727,172300,331210660,4315,4315,4315,4315,0
20230727,172200,331210660,4315,4315,4315,4315,0
20230727,172100,331210660,4315,4315,4315,4315,0
20230727,172000,331210660,4315,4315,4315,4315,0
20230727,171900,331210660,4315,4315,4315,4315,0
20230727,171800,331210660,4315,4315,4315,4315,0
20230727,171700,331210660,4315,4315,4315,4315,0
20230727,171600,331210660,4315,4315,4315,4315,0
20230727,171500,331210660,4315,4315,4315,4315,0
20230727,171400,331210660,4315,4315,4315,4315,0
20230727,171300,331210660,4315,4315,4315,4315,0
20230727,171200,331210660,4315,4315,4315,4315,0
20230727,171100,331210660,4315,4315,4315,4315,0
20230727,171000,331210660,4315,4315,4315,4315,0
20230727,170900,331210660,4315,4315,4315,4315,0
20230727,170800,331210660,4315,4315,4315,4315,0
20230727,170700,331210660,4315,4315,4315,4315,0
20230727,170600,331210660,4315,4315,4315,4315,0
20230727,170500,331210660,4315,4315,4315,4315,0
20230727,170400,331210660,4315,4315,4315,4315,0
20230727,170300,331210660,4315,4315,4315,4315,0
20230727,170200,331210660,4315,4315,4315,4315,0
20230727,170100,331210660,4315,4315,4315,4315,0
20230727,170000,331210660,4315,4315,4315,4315,0
20230727,165900,331210660,4315,4315,4315,4315,0
20230727,165800,331210660,4315,4315,4315,4315,0
20230727,165700,331210660,4315,4315,4315,4315,1173
20230727,165600,331210660,4315,4315,4315,4315,0
20230727,165500,331210660,4315,4315,4315,4315,0
20230727,165400,331210660,4315,4315,4315,4315,0
20230727,165300,331210660,4315,4315,4315,4315,0
20230727,165200,331210660,4315,4315,4315,4315,0
20230727,165100,331210660,4315,4315,4315,4315,0
20230727,165000,331210660,4315,4315,4315,4315,0
20230727,164900,331210660,4315,4315,4315,4315,0
20230727,164800,331210660,4315,4315,4315,4315,0
20230727,164700,331210660,4315,4315,4315,4315,0
20230727,164600,331210660,4315,4315,4315,4315,0
20230727,164500,331210660,4315,4315,4315,4315,0
20230727,164400,331210660,4315,4315,4315,4315,0
20230727,164300,331210660,4315,4315,4315,4315,0
20230727,164200,331210660,4315,4315,4315,4315,0
20230727,164100,331210660,4315,4315,4315,4315,0
20230727,164000,331210660,4315,4315,4315,4315,0
20230727,163900,331210660,4315,4315,4315,4315,0
20230727,163800,331210660,4315,4315,4315,4315,0
20230727,163700,331210660,4315,4315,4315,4315,0
20230727,163600,331210660,4315,4315,4315,4315,0
20230727,163500,331210660,4315,4315,4315,4315,0
20230727,163400,331210660,4315,4315,4315,4315,0
20230727,163300,331210660,4315,4315,4315,4315,0
20230727,163200,331210660,4315,4315,4315,4315,0
20230727,163100,331210660,4315,4315,4315,4315,0
20230727,163000,331210660,4315,4315,4315,4315,0
20230727,162900,331210660,4315,4315,4315,4315,0
20230727,162800,331210660,4315,4315,4315,4315,0
20230727,162700,331210660,4315,4315,4315,4315,1173
20230727,162600,331210660,4315,4315,4315,4315,0
20230727,162500,331210660,4315,4315,4315,4315,0
20230727,162400,331210660,4315,4315,4315,4315,0
20230727,162300,331210660,4315,4315,4315,4315,0
20230727,162200,331210660,4315,4315,4315,4315,0
20230727,162100,331210660,4315,4315,4315,4315,0
20230727,162000,331210660,4315,4315,4315,4315,0
20230727,161900,331210660,4315,4315,4315,4315,0
20230727,161800,331210660,4315,4315,4315,4315,0
20230727,161700,331210660,4315,4315,4315,4315,0
20230727,161600,331210660,4315,4315,4315,4315,0
20230727,161500,331210660,4315,4315,4315,4315,0
20230727,161400,331210660,4315,4315,4315,4315,0
20230727,161300,331210660,4315,4315,4315,4315,0
20230727,161200,331210660,4315,4315,4315,4315,0
20230727,161100,331210660,4315,4315,4315,4315,0
20230727,161000,331210660,4315,4315,4315,4315,0
20230727,160900,331210660,4315,4315,4315,4315,0
20230727,160800,331210660,4315,4315,4315,4315,0
20230727,160700,331210660,4315,4315,4315,4315,0
20230727,160600,331210660,4315,4315,4315,4315,0
20230727,160500,331210660,4315,4315,4315,4315,0
20230727,160400,331210660,4315,4315,4315,4315,0
20230727,160300,331210660,4315,4315,4315,4315,0
20230727,160200,331210660,4315,4315,4315,4315,0
20230727,160100,331210660,4315,4315,4315,4315,0
20230727,160000,331210660,4315,4315,4315,4315,0
20230727,155900,331210660,4315,4315,4315,4315,0
20230727,155800,331210660,4315,4315,4315,4315,0
20230727,155700,331210660,4315,4315,4315,4315,1173
20230727,155600,331210660,4315,4315,4315,4315,0
20230727,155500,331210660,4315,4315,4315,4315,0
20230727,155400,331210660,4315,4315,4315,4315,0
20230727,155300,331210660,4315,4315,4315,4315,0
20230727,155200,331210660,4315,4315,4315,4315,0
20230727,155100,331210660,4315,4315,4315,4315,0
20230727,155000,331210660,4315,4315,4315,4315,0
20230727,154900,331210660,4315,4315,4315,4315,0
20230727,154800,331210660,4315,4315,4315,4315,0
20230727,154700,331210660,4315,4315,4315,4315,0
20230727,154600,331210660,4315,4315,4315,4315,0
20230727,154500,331210660,4315,4315,4315,4315,0
20230727,154400,331210660,4315,4315,4315,4315,0
20230727,154300,331210660,4315,4315,4315,4315,0
20230727,154200,331210660,4315,4315,4315,4315,0
20230727,154100,331210660,4315,4315,4315,4315,0
20230727,154000,331210660,4315,4315,4315,4315,0
20230727,153900,331210660,4315,4315,4315,4315,0
20230727,153800,331210660,4315,4315,4315,4315,0
20230727,153700,331210660,4315,4315,4315,4315,0
20230727,153600,331210660,4315,4315,4315,4315,0
20230727,153500,331210660,4315,4315,4315,4315,0
20230727,153400,331210660,4315,4315,4315,4315,0
20230727,153300,331210660,4315,4315,4315,4315,0
20230727,153200,331210660,4315,4315,4315,4315,0
20230727,153100,331210660,4315,4315,4315,4315,0
20230727,153000,331210660,4315,4315,4315,4315,1173
20230727,152900,326149165,4275,4275,4275,4275,0
20230727,152800,326149165,4275,4275,4275,4275,0
20230727,152700,326149165,4275,4275,4275,4275,0
20230727,152600,326149165,4275,4275,4275,4275,0
20230727,152500,326149165,4275,4275,4275,4275,0
20230727,152400,326149165,4275,4275,4275,4275,0
20230727,152300,326149165,4275,4275,4275,4275,0
20230727,152200,326149165,4275,4275,4275,4275,0
20230727,152100,326149165,4275,4275,4275,4275,0
20230727,152000,326149165,4275,4275,4275,4275,0
20230727,151900,326149165,4275,4275,4275,4275,98
20230727,151800,325730215,4305,4305,4305,4305,0
20230727,151700,325730215,4305,4305,4305,4305,0
20230727,151600,325730215,4305,4305,4305,4305,0
20230727,151500,325730215,4305,4305,4305,4305,0
20230727,151400,325730215,4305,4305,4305,4305,0
20230727,151300,325730215,4305,4305,4305,4305,0
20230727,151200,325730215,4305,4305,4305,4305,0
20230727,151100,325730215,4305,4305,4305,4305,1
20230727,151000,325725910,4275,4275,4275,4275,0
20230727,150900,325725910,4275,4275,4275,4275,0
20230727,150800,325725910,4275,4275,4275,4275,6
20230727,150700,325700260,4305,4305,4305,4305,0
20230727,150600,325700260,4305,4305,4305,4305,0
20230727,150500,325700260,4305,4305,4305,4305,0
20230727,150400,325700260,4305,4305,4305,4305,0
20230727,150300,325700260,4305,4305,4305,4305,23
20230727,150200,325601245,4305,4305,4305,4305,0
20230727,150100,325601245,4305,4305,4305,4305,1
20230727,150000,325596940,4305,4305,4305,4305,1
20230727,145900,325592635,4275,4275,4275,4275,1
20230727,145800,325588360,4305,4305,4305,4305,0
20230727,145700,325588360,4305,4305,4305,4305,0
20230727,145600,325588360,4305,4305,4305,4305,0
20230727,145500,325588360,4305,4305,4305,4305,0
20230727,145400,325588360,4305,4305,4305,4305,0
20230727,145300,325588360,4305,4305,4305,4305,0
20230727,145200,325588360,4305,4305,4305,4305,1
20230727,145100,325584055,4285,4285,4285,4285,0
20230727,145000,325584055,4285,4285,4285,4285,5
20230727,144900,325562630,4305,4305,4305,4305,0
20230727,144800,325562630,4305,4305,4305,4305,0
20230727,144700,325562630,4305,4305,4305,4305,1
20230727,144600,325558325,4315,4315,4315,4315,0
20230727,144500,325558325,4315,4315,4315,4315,0
20230727,144400,325558325,4315,4290,4315,4290,210
20230727,144300,324657400,4315,4315,4315,4315,0
20230727,144200,324657400,4315,4315,4315,4315,0
20230727,144100,324657400,4315,4315,4315,4315,0
20230727,144000,324657400,4315,4315,4315,4315,0
20230727,143900,324657400,4315,4315,4315,4315,0
20230727,143800,324657400,4315,4315,4315,4315,0
20230727,143700,324657400,4315,4315,4315,4315,0
20230727,143600,324657400,4315,4300,4315,4295,301
20230727,143500,323363520,4305,4305,4305,4305,6
20230727,143400,323337690,4310,4310,4310,4310,0
20230727,143300,323337690,4310,4310,4310,4310,22
20230727,143200,323242870,4315,4315,4315,4315,0
20230727,143100,323242870,4315,4315,4315,4315,0
20230727,143000,323242870,4315,4315,4315,4315,14
20230727,142900,323182460,4315,4315,4315,4315,0
20230727,142800,323182460,4315,4315,4315,4315,1
20230727,142700,323178145,4300,4300,4300,4300,5
20230727,142600,323156645,4315,4315,4315,4315,2
20230727,142500,323148015,4320,4320,4320,4320,0
20230727,142400,323148015,4320,4320,4320,4320,0
20230727,142300,323148015,4320,4320,4320,4320,0
20230727,142200,323148015,4320,4320,4320,4320,0
20230727,142100,323148015,4320,4320,4320,4320,0
20230727,142000,323148015,4320,4320,4320,4320,0
20230727,141900,323148015,4320,4270,4320,4270,206
20230727,141800,322268270,4285,4285,4285,4285,0
20230727,141700,322268270,4285,4285,4285,4285,1
20230727,141600,322263985,4285,4285,4285,4285,0
20230727,141500,322263985,4285,4285,4285,4285,0
20230727,141400,322263985,4285,4285,4285,4285,0
20230727,141300,322263985,4285,4275,4285,4275,1000
20230727,141200,317979585,4285,4285,4285,4285,0
20230727,141100,317979585,4285,4285,4285,4285,0
20230727,141000,317979585,4285,4285,4285,4285,0
20230727,140900,317979585,4285,4285,4285,4285,0
20230727,140800,317979585,4285,4285,4285,4285,0
20230727,140700,317979585,4285,4285,4285,4285,0
20230727,140600,317979585,4285,4285,4285,4285,54
20230727,140500,317748195,4305,4295,4305,4295,31
20230727,140400,317614950,4290,4290,4290,4290,0
20230727,140300,317614950,4290,4285,4290,4285,122
20230727,140200,317091950,4285,4285,4285,4285,0
20230727,140100,317091950,4285,4285,4285,4285,0
20230727,140000,317091950,4285,4285,4285,4285,1
20230727,135900,317087665,4285,4285,4285,4285,0
20230727,135800,317087665,4285,4285,4285,4285,0
20230727,135700,317087665,4285,4285,4285,4285,0
20230727,135600,317087665,4285,4285,4285,4285,0
20230727,135500,317087665,4285,4285,4285,4285,1
20230727,135400,317083380,4250,4260,4260,4250,500
20230727,135300,314956910,4260,4260,4260,4260,0
20230727,135200,314956910,4260,4260,4260,4260,1000
20230727,135100,310696910,4260,4260,4260,4260,538
20230727,135000,308405030,4260,4290,4290,4260,637
20230727,134900,305687815,4300,4300,4300,4300,0
20230727,134800,305687815,4300,4300,4300,4300,0
20230727,134700,305687815,4300,4300,4300,4300,0
20230727,134600,305687815,4300,4295,4300,4295,3
20230727,134500,305674925,4300,4350,4350,4295,1024
20230727,134400,301272425,4330,4325,4330,4325,146
20230727,134300,300640745,4305,4270,4305,4270,4620
20230727,134200,280901015,4270,4255,4270,4255,557
20230727,134100,278528315,4230,4250,4250,4230,2000
20230727,134000,270064365,4260,4250,4260,4250,535
20230727,133900,267790265,4255,4260,4270,4250,550
20230727,133800,265450760,4250,4260,4270,4250,1351
20230727,133700,259700140,4265,4270,4270,4265,436
20230727,133600,257840265,4275,4285,4285,4275,810
20230727,133500,254373310,4300,4300,4300,4300,500
20230727,133400,252223310,4290,4280,4290,4280,466
20230727,133300,250226380,4260,4270,4275,4260,2024
20230727,133200,241593130,4295,4300,4330,4295,2002
20230727,133100,232986970,4330,4295,4330,4285,1402
20230727,133000,226960020,4250,4355,4355,4250,6023
20230727,132900,201286135,4355,4355,4355,4355,0
20230727,132800,201286135,4355,4355,4355,4355,0
20230727,132700,201286135,4355,4355,4355,4355,0
20230727,132600,201286135,4355,4355,4355,4355,0
20230727,132500,201286135,4355,4355,4355,4355,0
20230727,132400,201286135,4355,4355,4355,4355,0
20230727,132300,201286135,4355,4355,4355,4355,1
20230727,132200,201281780,4310,4310,4310,4310,0
20230727,132100,201281780,4310,4310,4310,4310,0
20230727,132000,201281780,4310,4310,4310,4310,0
20230727,131900,201281780,4310,4365,4365,4310,1167
20230727,131800,196239375,4375,4375,4375,4375,0
20230727,131700,196239375,4375,4375,4375,4375,0
20230727,131600,196239375,4375,4375,4375,4375,0
20230727,131500,196239375,4375,4375,4375,4375,5
20230727,131400,196217500,4375,4375,4375,4375,102
20230727,131300,195771250,4425,4425,4425,4425,0
20230727,131200,195771250,4425,4425,4425,4425,0
20230727,131100,195771250,4425,4425,4425,4425,0
20230727,131000,195771250,4425,4425,4425,4425,0
20230727,130900,195771250,4425,4425,4425,4425,1437
20230727,130800,189412525,4425,4425,4425,4425,0
20230727,130700,189412525,4425,4425,4425,4425,0
20230727,130600,189412525,4425,4425,4425,4425,0
20230727,130500,189412525,4425,4425,4425,4425,0
20230727,130400,189412525,4425,4425,4425,4425,0
20230727,130300,189412525,4425,4430,4430,4425,4
20230727,130200,189394815,4425,4425,4425,4425,91
20230727,130100,188992140,4425,4425,4425,4425,0
20230727,130000,188992140,4425,4425,4425,4425,0
20230727,125900,188992140,4425,4425,4425,4425,0
20230727,125800,188992140,4425,4425,4425,4425,0
20230727,125700,188992140,4425,4425,4425,4425,0
20230727,125600,188992140,4425,4425,4425,4425,1
20230727,125500,188987715,4415,4415,4415,4415,32
20230727,125400,188846435,4415,4415,4415,4415,0
20230727,125300,188846435,4415,4415,4415,4415,10
20230727,125200,188802285,4415,4415,4415,4415,0
20230727,125100,188802285,4415,4415,4415,4415,0
20230727,125000,188802285,4415,4415,4415,4415,0
20230727,124900,188802285,4415,4415,4415,4415,0
20230727,124800,188802285,4415,4415,4415,4415,0
20230727,124700,188802285,4415,4415,4415,4415,100
20230727,124600,188360785,4415,4415,4415,4415,0
20230727,124500,188360785,4415,4415,4415,4415,0
20230727,124400,188360785,4415,4415,4415,4415,0
20230727,124300,188360785,4415,4415,4415,4415,0
20230727,124200,188360785,4415,4415,4415,4415,0
20230727,124100,188360785,4415,4415,4415,4415,0
20230727,124000,188360785,4415,4415,4415,4415,0
20230727,123900,188360785,4415,4415,4415,4415,0
20230727,123800,188360785,4415,4415,4415,4415,0
20230727,123700,188360785,4415,4415,4415,4415,0
20230727,123600,188360785,4415,4415,4415,4415,0
20230727,123500,188360785,4415,4415,4415,4415,0
20230727,123400,188360785,4415,4415,4415,4415,0
20230727,123300,188360785,4415,4415,4415,4415,0
20230727,123200,188360785,4415,4415,4415,4415,0
20230727,123100,188360785,4415,4415,4415,4415,0
20230727,123000,188360785,4415,4415,4415,4415,0
20230727,122900,188360785,4415,4415,4415,4415,0
20230727,122800,188360785,4415,4415,4415,4415,0
20230727,122700,188360785,4415,4415,4415,4415,0
20230727,122600,188360785,4415,4415,4415,4415,0
20230727,122500,188360785,4415,4415,4415,4415,0
20230727,122400,188360785,4415,4415,4415,4415,0
20230727,122300,188360785,4415,4415,4415,4415,0
20230727,122200,188360785,4415,4415,4415,4415,0
20230727,122100,188360785,4415,4415,4415,4415,0
20230727,122000,188360785,4415,4415,4415,4415,0
20230727,121900,188360785,4415,4415,4415,4415,1
20230727,121800,188356370,4415,4415,4415,4415,1
20230727,121700,188351955,4375,4375,4375,4375,0
20230727,121600,188351955,4375,4375,4375,4375,17
20230727,121500,188277580,4415,4415,4415,4415,0
20230727,121400,188277580,4415,4400,4415,4390,423
20230727,121300,186416555,4425,4425,4425,4425,1
20230727,121200,186412130,4410,4410,4410,4410,0
20230727,121100,186412130,4410,4410,4410,4410,0
20230727,121000,186412130,4410,4410,4410,4410,0
20230727,120900,186412130,4410,4415,4415,4410,118
20230727,120800,185891660,4420,4420,4420,4420,0
20230727,120700,185891660,4420,4420,4420,4420,0
20230727,120600,185891660,4420,4425,4425,4420,26
20230727,120500,185776705,4435,4435,4435,4435,0
20230727,120400,185776705,4435,4435,4435,4435,0
20230727,120300,185776705,4435,4435,4435,4435,1
20230727,120200,185772270,4435,4435,4435,4435,0
20230727,120100,185772270,4435,4435,4435,4435,0
20230727,120000,185772270,4435,4430,4435,4430,8
20230727,115900,185736825,4435,4435,4435,4435,0
20230727,115800,185736825,4435,4435,4435,4435,0
20230727,115700,185736825,4435,4440,4440,4435,8
20230727,115600,185701340,4445,4445,4445,4445,0
20230727,115500,185701340,4445,4445,4445,4445,0
20230727,115400,185701340,4445,4445,4445,4445,0
20230727,115300,185701340,4445,4445,4445,4445,0
20230727,115200,185701340,4445,4445,4445,4445,0
20230727,115100,185701340,4445,4445,4445,4445,0
20230727,115000,185701340,4445,4445,4445,4445,0
20230727,114900,185701340,4445,4445,4445,4445,0
20230727,114800,185701340,4445,4445,4445,4445,400
20230727,114700,183923340,4445,4445,4445,4445,0
20230727,114600,183923340,4445,4445,4445,4445,0
20230727,114500,183923340,4445,4445,4445,4445,0
20230727,114400,183923340,4445,4445,4445,4445,0
20230727,114300,183923340,4445,4445,4445,4445,0
20230727,114200,183923340,4445,4445,4445,4445,0
20230727,114100,183923340,4445,4445,4445,4445,0
20230727,114000,183923340,4445,4430,4445,4430,92
20230727,113900,183514700,4430,4430,4430,4430,50
20230727,113800,183293200,4430,4430,4430,4430,0
20230727,113700,183293200,4430,4430,4430,4430,1
20230727,113600,183288770,4400,4440,4440,4400,2050
20230727,113500,174266770,4445,4430,4445,4405,351
20230727,113400,172720285,4450,4450,4450,4450,0
20230727,113300,172720285,4450,4450,4450,4450,0
20230727,113200,172720285,4450,4440,4450,4435,3
20230727,113100,172706960,4445,4450,4450,4445,2
20230727,113000,172698065,4450,4450,4450,4450,0
20230727,112900,172698065,4450,4450,4450,4450,0
20230727,112800,172698065,4450,4450,4450,4450,0
20230727,112700,172698065,4450,4450,4450,4450,0
20230727,112600,172698065,4450,4450,4450,4450,0
20230727,112500,172698065,4450,4450,4450,4450,0
20230727,112400,172698065,4450,4450,4450,4450,40
20230727,112300,172520065,4455,4455,4455,4455,0
20230727,112200,172520065,4455,4455,4455,4455,0
20230727,112100,172520065,4455,4455,4455,4455,1
20230727,112000,172515610,4450,4450,4450,4450,0
20230727,111900,172515610,4450,4450,4450,4450,5
20230727,111800,172493360,4455,4455,4455,4455,0
20230727,111700,172493360,4455,4455,4455,4455,1
20230727,111600,172488905,4450,4450,4450,4450,0
20230727,111500,172488905,4450,4450,4450,4450,5
20230727,111400,172466655,4465,4465,4465,4465,0
20230727,111300,172466655,4465,4465,4465,4465,0
20230727,111200,172466655,4465,4465,4465,4465,0
20230727,111100,172466655,4465,4465,4465,4465,0
20230727,111000,172466655,4465,4465,4465,4465,0
20230727,110900,172466655,4465,4465,4465,4465,1
20230727,110800,172462190,4475,4475,4475,4475,0
20230727,110700,172462190,4475,4475,4475,4475,0
20230727,110600,172462190,4475,4475,4475,4475,0
20230727,110500,172462190,4475,4475,4475,4475,1
20230727,110400,172457715,4430,4430,4430,4430,25
20230727,110300,172346965,4490,4490,4490,4490,23
20230727,110200,172243695,4440,4460,4460,4440,2000
20230727,110100,163351195,4495,4495,4495,4495,0
20230727,110000,163351195,4495,4495,4495,4460,3
20230727,105900,163337745,4500,4500,4500,4500,1
20230727,105800,163333245,4500,4500,4500,4500,0
20230727,105700,163333245,4500,4500,4500,4500,0
20230727,105600,163333245,4500,4500,4500,4500,0
20230727,105500,163333245,4500,4490,4500,4490,1794
20230727,105400,155262405,4490,4470,4490,4470,1998
20230727,105300,146294435,4460,4465,4465,4460,2
20230727,105200,146285510,4430,4430,4430,4430,0
20230727,105100,146285510,4430,4420,4430,4420,216
20230727,105000,145330620,4420,4415,4420,4415,349
20230727,104900,143789780,4400,4400,4400,4400,1442
20230727,104800,137444980,4400,4400,4415,4400,6376
20230727,104700,109390565,4405,4400,4405,4400,80
20230727,104600,109038415,4400,4400,4400,4400,0
20230727,104500,109038415,4400,4400,4400,4400,0
20230727,104400,109038415,4400,4400,4400,4400,42
20230727,104300,108853615,4400,4400,4400,4400,0
20230727,104200,108853615,4400,4400,4400,4400,1
20230727,104100,108849215,4360,4350,4410,4350,112
20230727,104000,108361825,4350,4415,4415,4350,303
20230727,103900,107043710,4415,4415,4415,4415,89
20230727,103800,106650775,4420,4420,4420,4420,0
20230727,103700,106650775,4420,4420,4420,4420,1
20230727,103600,106646355,4430,4430,4430,4430,0
20230727,103500,106646355,4430,4430,4430,4430,0
20230727,103400,106646355,4430,4430,4430,4430,1
20230727,103300,106641925,4400,4405,4405,4400,1548
20230727,103200,99823225,4440,4485,4485,4425,324
20230727,103100,98388835,4490,4470,4490,4470,401
20230727,103000,96594345,4495,4485,4495,4485,411
20230727,102900,94747050,4490,4490,4490,4490,0
20230727,102800,94747050,4490,4495,4495,4490,18
20230727,102700,94666155,4500,4400,4500,4400,326
20230727,102600,93201025,4470,4470,4470,4470,225
20230727,102500,92195275,4500,4390,4500,4390,497
20230727,102400,89975625,4390,4380,4390,4380,65
20230727,102300,89690345,4380,4360,4380,4360,1295
20230727,102200,84038340,4360,4380,4380,4360,7961
20230727,102100,49288880,4395,4365,4395,4365,307
20230727,102000,47946795,4345,4315,4345,4315,408
20230727,101900,46178775,4300,4300,4300,4300,92
20230727,101800,45783175,4300,4285,4300,4285,5034
20230727,101700,24170990,4285,4275,4285,4275,10
20230727,101600,24128215,4275,4275,4275,4275,0
20230727,101500,24128215,4275,4275,4275,4275,0
20230727,101400,24128215,4275,4275,4275,4275,0
20230727,101300,24128215,4275,4275,4275,4275,0
20230727,101200,24128215,4275,4275,4275,4275,0
20230727,101100,24128215,4275,4275,4275,4275,0
20230727,101000,24128215,4275,4275,4275,4275,23
20230727,100900,24029890,4280,4280,4280,4280,0
20230727,100800,24029890,4280,4280,4280,4280,0
20230727,100700,24029890,4280,4280,4280,4280,0
20230727,100600,24029890,4280,4280,4280,4280,0
20230727,100500,24029890,4280,4280,4280,4280,0
20230727,100400,24029890,4280,4275,4280,4275,29
20230727,100300,23905910,4270,4270,4270,4270,167
20230727,100200,23192820,4270,4270,4270,4270,91
20230727,100100,22804250,4270,4270,4270,4270,0
20230727,100000,22804250,4270,4270,4270,4270,0
20230727,095900,22804250,4270,4270,4270,4270,0
20230727,095800,22804250,4270,4270,4270,4270,0
20230727,095700,22804250,4270,4270,4270,4270,0
20230727,095600,22804250,4270,4270,4270,4270,0
20230727,095500,22804250,4270,4270,4270,4270,0
20230727,095400,22804250,4270,4270,4270,4270,0
20230727,095300,22804250,4270,4270,4270,4270,1
20230727,095200,22799980,4270,4270,4270,4270,0
20230727,095100,22799980,4270,4270,4270,4270,0
20230727,095000,22799980,4270,4270,4270,4270,5
20230727,094900,22778630,4250,4250,4250,4250,0
20230727,094800,22778630,4250,4260,4260,4250,60
20230727,094700,22523450,4265,4270,4280,4265,5
20230727,094600,22502080,4265,4275,4280,4265,18
20230727,094500,22425255,4280,4285,4290,4270,131
20230727,094400,21865175,4290,4285,4290,4275,22
20230727,094300,21771030,4290,4285,4290,4270,117
20230727,094200,21270460,4290,4285,4290,4275,7
20230727,094100,21240480,4290,4290,4290,4290,1
20230727,094000,21236190,4290,4290,4290,4290,1
20230727,093900,21231900,4290,4290,4290,4290,0
20230727,093800,21231900,4290,4290,4290,4290,0
20230727,093700,21231900,4290,4290,4290,4290,5
20230727,093600,21210450,4290,4290,4290,4290,30
20230727,093500,21081750,4290,4290,4290,4290,1
20230727,093400,21077460,4290,4290,4290,4290,0
20230727,093300,21077460,4290,4275,4290,4275,506
20230727,093200,18914220,4275,4275,4275,4275,0
20230727,093100,18914220,4275,4275,4275,4270,125
20230727,093000,18379850,4295,4275,4295,4275,5
20230727,092900,18358395,4280,4285,4285,4280,2
20230727,092800,18349830,4295,4295,4295,4295,0
20230727,092700,18349830,4295,4295,4295,4295,5
20230727,092600,18328355,4260,4260,4260,4260,1633
20230727,092500,11371775,4260,4260,4260,4260,1
20230727,092400,11367515,4260,4260,4260,4260,32
20230727,092300,11231195,4260,4260,4260,4260,133
20230727,092200,10664615,4245,4260,4260,4245,2
20230727,092100,10656110,4250,4250,4250,4250,1
20230727,092000,10651860,4255,4255,4255,4255,1
20230727,091900,10647605,4255,4235,4255,4235,173
20230727,091800,9912760,4225,4225,4225,4225,0
20230727,091700,9912760,4225,4230,4230,4225,225
20230727,091600,8961510,4225,4205,4225,4205,1357
20230727,091500,3234185,4225,4225,4225,4225,1
20230727,091400,3229960,4225,4225,4225,4225,0
20230727,091300,3229960,4225,4225,4225,4225,0
20230727,091200,3229960,4225,4225,4225,4225,0
20230727,091100,3229960,4225,4225,4225,4225,64
20230727,091000,2959560,4230,4230,4230,4230,0
20230727,090900,2959560,4230,4185,4230,4185,132
20230727,090800,2407095,4185,4185,4185,4185,10
20230727,090700,2365245,4185,4185,4185,4185,308
20230727,090600,1076265,4185,4180,4185,4180,72
20230727,090500,775050,4170,4170,4170,4170,14
20230727,090400,716670,4170,4170,4170,4170,0
20230727,090300,716670,4170,4155,4170,4155,105
20230727,090200,280095,4155,4155,4155,4155,0
20230727,090100,280095,4155,4150,4155,4150,7
20230727,090000,251015,4115,4115,4115,4115,61