KissMeData/290270/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,202800,67174070,4115,4115,4115,4115,1317
20230727,202700,67174070,4115,4115,4115,4115,0
20230727,202600,67174070,4115,4115,4115,4115,0
20230727,202500,67174070,4115,4115,4115,4115,0
20230727,202400,67174070,4115,4115,4115,4115,0
20230727,202300,67174070,4115,4115,4115,4115,0
20230727,202200,67174070,4115,4115,4115,4115,0
20230727,202100,67174070,4115,4115,4115,4115,0
20230727,202000,67174070,4115,4115,4115,4115,0
20230727,201900,67174070,4115,4115,4115,4115,0
20230727,201800,67174070,4115,4115,4115,4115,0
20230727,201700,67174070,4115,4115,4115,4115,0
20230727,201600,67174070,4115,4115,4115,4115,0
20230727,201500,67174070,4115,4115,4115,4115,0
20230727,201400,67174070,4115,4115,4115,4115,0
20230727,201300,67174070,4115,4115,4115,4115,0
20230727,201200,67174070,4115,4115,4115,4115,0
20230727,201100,67174070,4115,4115,4115,4115,0
20230727,201000,67174070,4115,4115,4115,4115,0
20230727,200900,67174070,4115,4115,4115,4115,0
20230727,200800,67174070,4115,4115,4115,4115,0
20230727,200700,67174070,4115,4115,4115,4115,0
20230727,200600,67174070,4115,4115,4115,4115,0
20230727,200500,67174070,4115,4115,4115,4115,0
20230727,200400,67174070,4115,4115,4115,4115,0
20230727,200300,67174070,4115,4115,4115,4115,0
20230727,200200,67174070,4115,4115,4115,4115,0
20230727,200100,67174070,4115,4115,4115,4115,0
20230727,200000,67174070,4115,4115,4115,4115,0
20230727,195900,67174070,4115,4115,4115,4115,0
20230727,195800,67174070,4115,4115,4115,4115,1317
20230727,195700,67174070,4115,4115,4115,4115,0
20230727,195600,67174070,4115,4115,4115,4115,0
20230727,195500,67174070,4115,4115,4115,4115,0
20230727,195400,67174070,4115,4115,4115,4115,0
20230727,195300,67174070,4115,4115,4115,4115,0
20230727,195200,67174070,4115,4115,4115,4115,0
20230727,195100,67174070,4115,4115,4115,4115,0
20230727,195000,67174070,4115,4115,4115,4115,0
20230727,194900,67174070,4115,4115,4115,4115,0
20230727,194800,67174070,4115,4115,4115,4115,0
20230727,194700,67174070,4115,4115,4115,4115,0
20230727,194600,67174070,4115,4115,4115,4115,0
20230727,194500,67174070,4115,4115,4115,4115,0
20230727,194400,67174070,4115,4115,4115,4115,0
20230727,194300,67174070,4115,4115,4115,4115,0
20230727,194200,67174070,4115,4115,4115,4115,0
20230727,194100,67174070,4115,4115,4115,4115,0
20230727,194000,67174070,4115,4115,4115,4115,0
20230727,193900,67174070,4115,4115,4115,4115,0
20230727,193800,67174070,4115,4115,4115,4115,0
20230727,193700,67174070,4115,4115,4115,4115,0
20230727,193600,67174070,4115,4115,4115,4115,0
20230727,193500,67174070,4115,4115,4115,4115,0
20230727,193400,67174070,4115,4115,4115,4115,0
20230727,193300,67174070,4115,4115,4115,4115,0
20230727,193200,67174070,4115,4115,4115,4115,0
20230727,193100,67174070,4115,4115,4115,4115,0
20230727,193000,67174070,4115,4115,4115,4115,0
20230727,192900,67174070,4115,4115,4115,4115,0
20230727,192800,67174070,4115,4115,4115,4115,1317
20230727,192700,67174070,4115,4115,4115,4115,0
20230727,192600,67174070,4115,4115,4115,4115,0
20230727,192500,67174070,4115,4115,4115,4115,0
20230727,192400,67174070,4115,4115,4115,4115,0
20230727,192300,67174070,4115,4115,4115,4115,0
20230727,192200,67174070,4115,4115,4115,4115,0
20230727,192100,67174070,4115,4115,4115,4115,0
20230727,192000,67174070,4115,4115,4115,4115,0
20230727,191900,67174070,4115,4115,4115,4115,0
20230727,191800,67174070,4115,4115,4115,4115,0
20230727,191700,67174070,4115,4115,4115,4115,0
20230727,191600,67174070,4115,4115,4115,4115,0
20230727,191500,67174070,4115,4115,4115,4115,0
20230727,191400,67174070,4115,4115,4115,4115,0
20230727,191300,67174070,4115,4115,4115,4115,0
20230727,191200,67174070,4115,4115,4115,4115,0
20230727,191100,67174070,4115,4115,4115,4115,0
20230727,191000,67174070,4115,4115,4115,4115,0
20230727,190900,67174070,4115,4115,4115,4115,0
20230727,190800,67174070,4115,4115,4115,4115,0
20230727,190700,67174070,4115,4115,4115,4115,0
20230727,190600,67174070,4115,4115,4115,4115,0
20230727,190500,67174070,4115,4115,4115,4115,0
20230727,190400,67174070,4115,4115,4115,4115,0
20230727,190300,67174070,4115,4115,4115,4115,0
20230727,190200,67174070,4115,4115,4115,4115,0
20230727,190100,67174070,4115,4115,4115,4115,0
20230727,190000,67174070,4115,4115,4115,4115,0
20230727,185900,67174070,4115,4115,4115,4115,0
20230727,185800,67174070,4115,4115,4115,4115,1317
20230727,185700,67174070,4115,4115,4115,4115,0
20230727,185600,67174070,4115,4115,4115,4115,0
20230727,185500,67174070,4115,4115,4115,4115,0
20230727,185400,67174070,4115,4115,4115,4115,0
20230727,185300,67174070,4115,4115,4115,4115,0
20230727,185200,67174070,4115,4115,4115,4115,0
20230727,185100,67174070,4115,4115,4115,4115,0
20230727,185000,67174070,4115,4115,4115,4115,0
20230727,184900,67174070,4115,4115,4115,4115,0
20230727,184800,67174070,4115,4115,4115,4115,0
20230727,184700,67174070,4115,4115,4115,4115,0
20230727,184600,67174070,4115,4115,4115,4115,0
20230727,184500,67174070,4115,4115,4115,4115,0
20230727,184400,67174070,4115,4115,4115,4115,0
20230727,184300,67174070,4115,4115,4115,4115,0
20230727,184200,67174070,4115,4115,4115,4115,0
20230727,184100,67174070,4115,4115,4115,4115,0
20230727,184000,67174070,4115,4115,4115,4115,0
20230727,183900,67174070,4115,4115,4115,4115,0
20230727,183800,67174070,4115,4115,4115,4115,0
20230727,183700,67174070,4115,4115,4115,4115,0
20230727,183600,67174070,4115,4115,4115,4115,0
20230727,183500,67174070,4115,4115,4115,4115,0
20230727,183400,67174070,4115,4115,4115,4115,0
20230727,183300,67174070,4115,4115,4115,4115,0
20230727,183200,67174070,4115,4115,4115,4115,0
20230727,183100,67174070,4115,4115,4115,4115,0
20230727,183000,67174070,4115,4115,4115,4115,0
20230727,182900,67174070,4115,4115,4115,4115,0
20230727,182800,67174070,4115,4115,4115,4115,1317
20230727,182700,67174070,4115,4115,4115,4115,0
20230727,182600,67174070,4115,4115,4115,4115,0
20230727,182500,67174070,4115,4115,4115,4115,0
20230727,182400,67174070,4115,4115,4115,4115,0
20230727,182300,67174070,4115,4115,4115,4115,0
20230727,182200,67174070,4115,4115,4115,4115,0
20230727,182100,67174070,4115,4115,4115,4115,0
20230727,182000,67174070,4115,4115,4115,4115,0
20230727,181900,67174070,4115,4115,4115,4115,0
20230727,181800,67174070,4115,4115,4115,4115,0
20230727,181700,67174070,4115,4115,4115,4115,0
20230727,181600,67174070,4115,4115,4115,4115,0
20230727,181500,67174070,4115,4115,4115,4115,0
20230727,181400,67174070,4115,4115,4115,4115,0
20230727,181300,67174070,4115,4115,4115,4115,0
20230727,181200,67174070,4115,4115,4115,4115,0
20230727,181100,67174070,4115,4115,4115,4115,0
20230727,181000,67174070,4115,4115,4115,4115,0
20230727,180900,67174070,4115,4115,4115,4115,0
20230727,180800,67174070,4115,4115,4115,4115,0
20230727,180700,67174070,4115,4115,4115,4115,0
20230727,180600,67174070,4115,4115,4115,4115,0
20230727,180500,67174070,4115,4115,4115,4115,0
20230727,180400,67174070,4115,4115,4115,4115,0
20230727,180300,67174070,4115,4115,4115,4115,0
20230727,180200,67174070,4115,4115,4115,4115,0
20230727,180100,67174070,4115,4115,4115,4115,0
20230727,180000,67174070,4115,4115,4115,4115,0
20230727,175900,67174070,4115,4115,4115,4115,0
20230727,175800,67174070,4115,4115,4115,4115,1317
20230727,175700,67174070,4115,4115,4115,4115,0
20230727,175600,67174070,4115,4115,4115,4115,0
20230727,175500,67174070,4115,4115,4115,4115,0
20230727,175400,67174070,4115,4115,4115,4115,0
20230727,175300,67174070,4115,4115,4115,4115,0
20230727,175200,67174070,4115,4115,4115,4115,0
20230727,175100,67174070,4115,4115,4115,4115,0
20230727,175000,67174070,4115,4115,4115,4115,0
20230727,174900,67174070,4115,4115,4115,4115,0
20230727,174800,67174070,4115,4115,4115,4115,0
20230727,174700,67174070,4115,4115,4115,4115,0
20230727,174600,67174070,4115,4115,4115,4115,0
20230727,174500,67174070,4115,4115,4115,4115,0
20230727,174400,67174070,4115,4115,4115,4115,0
20230727,174300,67174070,4115,4115,4115,4115,0
20230727,174200,67174070,4115,4115,4115,4115,0
20230727,174100,67174070,4115,4115,4115,4115,0
20230727,174000,67174070,4115,4115,4115,4115,0
20230727,173900,67174070,4115,4115,4115,4115,0
20230727,173800,67174070,4115,4115,4115,4115,0
20230727,173700,67174070,4115,4115,4115,4115,0
20230727,173600,67174070,4115,4115,4115,4115,0
20230727,173500,67174070,4115,4115,4115,4115,0
20230727,173400,67174070,4115,4115,4115,4115,0
20230727,173300,67174070,4115,4115,4115,4115,0
20230727,173200,67174070,4115,4115,4115,4115,0
20230727,173100,67174070,4115,4115,4115,4115,0
20230727,173000,67174070,4115,4115,4115,4115,0
20230727,172900,67174070,4115,4115,4115,4115,0
20230727,172800,67174070,4115,4115,4115,4115,1317
20230727,172700,67174070,4115,4115,4115,4115,0
20230727,172600,67174070,4115,4115,4115,4115,0
20230727,172500,67174070,4115,4115,4115,4115,0
20230727,172400,67174070,4115,4115,4115,4115,0
20230727,172300,67174070,4115,4115,4115,4115,0
20230727,172200,67174070,4115,4115,4115,4115,0
20230727,172100,67174070,4115,4115,4115,4115,0
20230727,172000,67174070,4115,4115,4115,4115,0
20230727,171900,67174070,4115,4115,4115,4115,0
20230727,171800,67174070,4115,4115,4115,4115,0
20230727,171700,67174070,4115,4115,4115,4115,0
20230727,171600,67174070,4115,4115,4115,4115,0
20230727,171500,67174070,4115,4115,4115,4115,0
20230727,171400,67174070,4115,4115,4115,4115,0
20230727,171300,67174070,4115,4115,4115,4115,0
20230727,171200,67174070,4115,4115,4115,4115,0
20230727,171100,67174070,4115,4115,4115,4115,0
20230727,171000,67174070,4115,4115,4115,4115,0
20230727,170900,67174070,4115,4115,4115,4115,0
20230727,170800,67174070,4115,4115,4115,4115,0
20230727,170700,67174070,4115,4115,4115,4115,0
20230727,170600,67174070,4115,4115,4115,4115,0
20230727,170500,67174070,4115,4115,4115,4115,0
20230727,170400,67174070,4115,4115,4115,4115,0
20230727,170300,67174070,4115,4115,4115,4115,0
20230727,170200,67174070,4115,4115,4115,4115,0
20230727,170100,67174070,4115,4115,4115,4115,0
20230727,170000,67174070,4115,4115,4115,4115,0
20230727,165900,67174070,4115,4115,4115,4115,0
20230727,165800,67174070,4115,4115,4115,4115,1317
20230727,165700,67174070,4115,4115,4115,4115,0
20230727,165600,67174070,4115,4115,4115,4115,0
20230727,165500,67174070,4115,4115,4115,4115,0
20230727,165400,67174070,4115,4115,4115,4115,0
20230727,165300,67174070,4115,4115,4115,4115,0
20230727,165200,67174070,4115,4115,4115,4115,0
20230727,165100,67174070,4115,4115,4115,4115,0
20230727,165000,67174070,4115,4115,4115,4115,0
20230727,164900,67174070,4115,4115,4115,4115,0
20230727,164800,67174070,4115,4115,4115,4115,0
20230727,164700,67174070,4115,4115,4115,4115,0
20230727,164600,67174070,4115,4115,4115,4115,0
20230727,164500,67174070,4115,4115,4115,4115,0
20230727,164400,67174070,4115,4115,4115,4115,0
20230727,164300,67174070,4115,4115,4115,4115,0
20230727,164200,67174070,4115,4115,4115,4115,0
20230727,164100,67174070,4115,4115,4115,4115,0
20230727,164000,67174070,4115,4115,4115,4115,0
20230727,163900,67174070,4115,4115,4115,4115,0
20230727,163800,67174070,4115,4115,4115,4115,0
20230727,163700,67174070,4115,4115,4115,4115,0
20230727,163600,67174070,4115,4115,4115,4115,0
20230727,163500,67174070,4115,4115,4115,4115,0
20230727,163400,67174070,4115,4115,4115,4115,0
20230727,163300,67174070,4115,4115,4115,4115,0
20230727,163200,67174070,4115,4115,4115,4115,0
20230727,163100,67174070,4115,4115,4115,4115,0
20230727,163000,67174070,4115,4115,4115,4115,0
20230727,162900,67174070,4115,4115,4115,4115,0
20230727,162800,67174070,4115,4115,4115,4115,1317
20230727,162700,67174070,4115,4115,4115,4115,0
20230727,162600,67174070,4115,4115,4115,4115,0
20230727,162500,67174070,4115,4115,4115,4115,0
20230727,162400,67174070,4115,4115,4115,4115,0
20230727,162300,67174070,4115,4115,4115,4115,0
20230727,162200,67174070,4115,4115,4115,4115,0
20230727,162100,67174070,4115,4115,4115,4115,0
20230727,162000,67174070,4115,4115,4115,4115,0
20230727,161900,67174070,4115,4115,4115,4115,0
20230727,161800,67174070,4115,4115,4115,4115,0
20230727,161700,67174070,4115,4115,4115,4115,0
20230727,161600,67174070,4115,4115,4115,4115,0
20230727,161500,67174070,4115,4115,4115,4115,0
20230727,161400,67174070,4115,4115,4115,4115,0
20230727,161300,67174070,4115,4115,4115,4115,0
20230727,161200,67174070,4115,4115,4115,4115,0
20230727,161100,67174070,4115,4115,4115,4115,0
20230727,161000,67174070,4115,4115,4115,4115,0
20230727,160900,67174070,4115,4115,4115,4115,0
20230727,160800,67174070,4115,4115,4115,4115,0
20230727,160700,67174070,4115,4115,4115,4115,0
20230727,160600,67174070,4115,4115,4115,4115,0
20230727,160500,67174070,4115,4115,4115,4115,0
20230727,160400,67174070,4115,4115,4115,4115,0
20230727,160300,67174070,4115,4115,4115,4115,0
20230727,160200,67174070,4115,4115,4115,4115,0
20230727,160100,67174070,4115,4115,4115,4115,0
20230727,160000,67174070,4115,4115,4115,4115,0
20230727,155900,67174070,4115,4115,4115,4115,0
20230727,155800,67174070,4115,4115,4115,4115,1317
20230727,155700,67174070,4115,4115,4115,4115,0
20230727,155600,67174070,4115,4115,4115,4115,0
20230727,155500,67174070,4115,4115,4115,4115,0
20230727,155400,67174070,4115,4115,4115,4115,0
20230727,155300,67174070,4115,4115,4115,4115,0
20230727,155200,67174070,4115,4115,4115,4115,0
20230727,155100,67174070,4115,4115,4115,4115,0
20230727,155000,67174070,4115,4115,4115,4115,0
20230727,154900,67174070,4115,4115,4115,4115,0
20230727,154800,67174070,4115,4115,4115,4115,0
20230727,154700,67174070,4115,4115,4115,4115,0
20230727,154600,67174070,4115,4115,4115,4115,0
20230727,154500,67174070,4115,4115,4115,4115,0
20230727,154400,67174070,4115,4115,4115,4115,0
20230727,154300,67174070,4115,4115,4115,4115,0
20230727,154200,67174070,4115,4115,4115,4115,0
20230727,154100,67174070,4115,4115,4115,4115,0
20230727,154000,67174070,4115,4115,4115,4115,0
20230727,153900,67174070,4115,4115,4115,4115,0
20230727,153800,67174070,4115,4115,4115,4115,0
20230727,153700,67174070,4115,4115,4115,4115,0
20230727,153600,67174070,4115,4115,4115,4115,0
20230727,153500,67174070,4115,4115,4115,4115,0
20230727,153400,67174070,4115,4115,4115,4115,0
20230727,153300,67174070,4115,4115,4115,4115,0
20230727,153200,67174070,4115,4115,4115,4115,0
20230727,153100,67174070,4115,4115,4115,4115,0
20230727,153000,67174070,4115,4115,4115,4115,1317
20230727,152900,61754615,4155,4155,4155,4155,0
20230727,152800,61754615,4155,4155,4155,4155,0
20230727,152700,61754615,4155,4155,4155,4155,0
20230727,152600,61754615,4155,4155,4155,4155,0
20230727,152500,61754615,4155,4155,4155,4155,0
20230727,152400,61754615,4155,4155,4155,4155,0
20230727,152300,61754615,4155,4155,4155,4155,0
20230727,152200,61754615,4155,4155,4155,4155,0
20230727,152100,61754615,4155,4155,4155,4155,0
20230727,152000,61754615,4155,4155,4155,4155,0
20230727,151900,61754615,4155,4135,4190,4135,25
20230727,151800,61650785,4135,4135,4135,4135,0
20230727,151700,61650785,4135,4135,4135,4135,0
20230727,151600,61650785,4135,4130,4135,4130,202
20230727,151500,60816315,4130,4130,4130,4130,0
20230727,151400,60816315,4130,4130,4130,4130,0
20230727,151300,60816315,4130,4130,4130,4130,100
20230727,151200,60403315,4130,4130,4130,4130,100
20230727,151100,59990315,4115,4115,4115,4115,0
20230727,151000,59990315,4115,4115,4115,4115,213
20230727,150900,59113820,4120,4115,4120,4115,13
20230727,150800,59060315,4115,4120,4120,4115,267
20230727,150700,57961320,4120,4120,4120,4120,0
20230727,150600,57961320,4120,4120,4120,4120,2
20230727,150500,57953080,4120,4120,4120,4120,2
20230727,150400,57944840,4120,4125,4125,4120,69
20230727,150300,57660230,4125,4125,4125,4125,7
20230727,150200,57631355,4125,4125,4125,4125,7
20230727,150100,57602480,4120,4125,4125,4120,200
20230727,150000,56778465,4120,4120,4120,4120,0
20230727,145900,56778465,4120,4120,4120,4120,332
20230727,145800,55410625,4130,4130,4130,4130,0
20230727,145700,55410625,4130,4130,4130,4130,0
20230727,145600,55410625,4130,4130,4130,4130,0
20230727,145500,55410625,4130,4125,4130,4125,557
20230727,145400,53111215,4120,4120,4120,4120,0
20230727,145300,53111215,4120,4120,4120,4120,119
20230727,145200,52620935,4125,4125,4125,4125,0
20230727,145100,52620935,4125,4125,4125,4125,0
20230727,145000,52620935,4125,4125,4125,4125,0
20230727,144900,52620935,4125,4125,4125,4125,0
20230727,144800,52620935,4125,4125,4125,4125,0
20230727,144700,52620935,4125,4125,4125,4125,0
20230727,144600,52620935,4125,4125,4125,4125,0
20230727,144500,52620935,4125,4125,4125,4125,0
20230727,144400,52620935,4125,4125,4125,4125,26
20230727,144300,52513685,4115,4115,4115,4115,0
20230727,144200,52513685,4115,4120,4120,4115,440
20230727,144100,50701480,4120,4120,4120,4120,0
20230727,144000,50701480,4120,4120,4120,4120,0
20230727,143900,50701480,4120,4120,4120,4120,0
20230727,143800,50701480,4120,4120,4120,4120,0
20230727,143700,50701480,4120,4120,4120,4120,4
20230727,143600,50685000,4135,4135,4135,4135,0
20230727,143500,50685000,4135,4135,4135,4135,0
20230727,143400,50685000,4135,4135,4135,4135,390
20230727,143300,49072350,4125,4130,4130,4125,700
20230727,143200,46183600,4130,4135,4135,4130,800
20230727,143100,42878990,4140,4150,4150,4140,700
20230727,143000,39978530,4150,4150,4150,4150,2
20230727,142900,39970230,4165,4165,4165,4165,0
20230727,142800,39970230,4165,4165,4165,4165,0
20230727,142700,39970230,4165,4165,4165,4165,0
20230727,142600,39970230,4165,4165,4165,4165,0
20230727,142500,39970230,4165,4165,4165,4165,0
20230727,142400,39970230,4165,4165,4165,4165,0
20230727,142300,39970230,4165,4165,4165,4165,0
20230727,142200,39970230,4165,4165,4165,4165,0
20230727,142100,39970230,4165,4165,4165,4165,0
20230727,142000,39970230,4165,4165,4165,4165,0
20230727,141900,39970230,4165,4165,4165,4165,0
20230727,141800,39970230,4165,4165,4165,4165,0
20230727,141700,39970230,4165,4165,4165,4165,0
20230727,141600,39970230,4165,4165,4165,4165,0
20230727,141500,39970230,4165,4165,4165,4165,0
20230727,141400,39970230,4165,4165,4165,4165,0
20230727,141300,39970230,4165,4165,4165,4165,60
20230727,141200,39720330,4160,4160,4160,4160,0
20230727,141100,39720330,4160,4160,4160,4160,0
20230727,141000,39720330,4160,4160,4160,4160,0
20230727,140900,39720330,4160,4160,4160,4160,0
20230727,140800,39720330,4160,4160,4160,4160,10
20230727,140700,39678730,4165,4165,4165,4165,10
20230727,140600,39637080,4175,4175,4175,4175,0
20230727,140500,39637080,4175,4175,4175,4175,2
20230727,140400,39628730,4150,4170,4185,4150,350
20230727,140300,38174590,4175,4175,4175,4175,0
20230727,140200,38174590,4175,4175,4175,4175,0
20230727,140100,38174590,4175,4175,4175,4175,0
20230727,140000,38174590,4175,4175,4175,4175,0
20230727,135900,38174590,4175,4175,4175,4175,0
20230727,135800,38174590,4175,4175,4175,4175,0
20230727,135700,38174590,4175,4175,4175,4175,0
20230727,135600,38174590,4175,4175,4175,4175,0
20230727,135500,38174590,4175,4175,4175,4175,0
20230727,135400,38174590,4175,4175,4175,4175,0
20230727,135300,38174590,4175,4175,4175,4175,0
20230727,135200,38174590,4175,4175,4175,4175,0
20230727,135100,38174590,4175,4175,4175,4175,0
20230727,135000,38174590,4175,4175,4175,4175,0
20230727,134900,38174590,4175,4175,4175,4175,0
20230727,134800,38174590,4175,4175,4175,4175,0
20230727,134700,38174590,4175,4175,4175,4175,0
20230727,134600,38174590,4175,4175,4175,4175,0
20230727,134500,38174590,4175,4175,4175,4175,0
20230727,134400,38174590,4175,4175,4175,4175,0
20230727,134300,38174590,4175,4175,4175,4175,2
20230727,134200,38166240,4165,4165,4165,4165,2
20230727,134100,38157910,4165,4165,4165,4165,0
20230727,134000,38157910,4165,4165,4165,4165,0
20230727,133900,38157910,4165,4165,4165,4165,0
20230727,133800,38157910,4165,4165,4165,4165,0
20230727,133700,38157910,4165,4165,4165,4165,0
20230727,133600,38157910,4165,4165,4165,4165,0
20230727,133500,38157910,4165,4165,4165,4165,1
20230727,133400,38153745,4160,4160,4160,4160,0
20230727,133300,38153745,4160,4160,4160,4160,0
20230727,133200,38153745,4160,4160,4160,4160,1
20230727,133100,38149585,4160,4160,4160,4160,0
20230727,133000,38149585,4160,4160,4160,4160,2
20230727,132900,38141265,4150,4150,4150,4150,1
20230727,132800,38137115,4145,4145,4145,4145,0
20230727,132700,38137115,4145,4145,4145,4145,0
20230727,132600,38137115,4145,4145,4145,4145,0
20230727,132500,38137115,4145,4145,4145,4145,0
20230727,132400,38137115,4145,4145,4145,4145,0
20230727,132300,38137115,4145,4145,4145,4145,0
20230727,132200,38137115,4145,4145,4145,4145,0
20230727,132100,38137115,4145,4145,4145,4145,0
20230727,132000,38137115,4145,4145,4145,4145,0
20230727,131900,38137115,4145,4145,4145,4145,0
20230727,131800,38137115,4145,4145,4145,4145,0
20230727,131700,38137115,4145,4145,4145,4145,0
20230727,131600,38137115,4145,4145,4145,4145,55
20230727,131500,37909140,4145,4145,4145,4145,0
20230727,131400,37909140,4145,4145,4145,4145,0
20230727,131300,37909140,4145,4145,4145,4145,0
20230727,131200,37909140,4145,4145,4145,4145,0
20230727,131100,37909140,4145,4145,4145,4145,0
20230727,131000,37909140,4145,4145,4145,4145,0
20230727,130900,37909140,4145,4155,4155,4145,89
20230727,130800,37539995,4180,4180,4180,4180,0
20230727,130700,37539995,4180,4180,4180,4180,0
20230727,130600,37539995,4180,4180,4180,4180,0
20230727,130500,37539995,4180,4180,4180,4180,0
20230727,130400,37539995,4180,4180,4180,4180,0
20230727,130300,37539995,4180,4180,4180,4180,0
20230727,130200,37539995,4180,4180,4180,4180,0
20230727,130100,37539995,4180,4180,4180,4180,0
20230727,130000,37539995,4180,4180,4180,4180,0
20230727,125900,37539995,4180,4180,4180,4180,0
20230727,125800,37539995,4180,4180,4180,4180,0
20230727,125700,37539995,4180,4175,4185,4175,12
20230727,125600,37489810,4190,4190,4190,4190,0
20230727,125500,37489810,4190,4190,4190,4190,0
20230727,125400,37489810,4190,4190,4190,4190,0
20230727,125300,37489810,4190,4190,4190,4190,0
20230727,125200,37489810,4190,4190,4190,4190,0
20230727,125100,37489810,4190,4190,4190,4190,0
20230727,125000,37489810,4190,4190,4190,4190,0
20230727,124900,37489810,4190,4190,4190,4190,2
20230727,124800,37481430,4185,4180,4185,4175,22
20230727,124700,37389390,4175,4175,4175,4175,7
20230727,124600,37360165,4165,4165,4165,4165,2
20230727,124500,37351835,4145,4145,4145,4145,0
20230727,124400,37351835,4145,4145,4145,4145,0
20230727,124300,37351835,4145,4145,4145,4145,0
20230727,124200,37351835,4145,4145,4145,4145,0
20230727,124100,37351835,4145,4145,4145,4145,0
20230727,124000,37351835,4145,4145,4145,4145,0
20230727,123900,37351835,4145,4195,4195,4145,100
20230727,123800,36937100,4195,4160,4195,4160,18
20230727,123700,36861905,4135,4175,4200,4135,227
20230727,123600,35911785,4190,4190,4190,4190,0
20230727,123500,35911785,4190,4190,4190,4190,0
20230727,123400,35911785,4190,4190,4190,4190,0
20230727,123300,35911785,4190,4165,4190,4165,31
20230727,123200,35782570,4130,4130,4130,4130,0
20230727,123100,35782570,4130,4135,4135,4130,129
20230727,123000,35249715,4165,4145,4165,4145,200
20230727,122900,34420400,4130,4130,4130,4130,0
20230727,122800,34420400,4130,4130,4130,4130,0
20230727,122700,34420400,4130,4130,4130,4130,0
20230727,122600,34420400,4130,4130,4130,4130,0
20230727,122500,34420400,4130,4130,4130,4130,0
20230727,122400,34420400,4130,4130,4130,4130,0
20230727,122300,34420400,4130,4130,4130,4130,0
20230727,122200,34420400,4130,4130,4130,4130,0
20230727,122100,34420400,4130,4130,4130,4130,0
20230727,122000,34420400,4130,4130,4130,4130,0
20230727,121900,34420400,4130,4130,4130,4130,0
20230727,121800,34420400,4130,4130,4130,4130,0
20230727,121700,34420400,4130,4130,4130,4130,0
20230727,121600,34420400,4130,4130,4130,4130,0
20230727,121500,34420400,4130,4130,4130,4130,0
20230727,121400,34420400,4130,4130,4130,4130,0
20230727,121300,34420400,4130,4130,4130,4130,0
20230727,121200,34420400,4130,4130,4130,4130,6
20230727,121100,34395620,4130,4130,4130,4130,15
20230727,121000,34333670,4130,4130,4130,4130,0
20230727,120900,34333670,4130,4130,4130,4130,0
20230727,120800,34333670,4130,4130,4130,4130,40
20230727,120700,34168470,4150,4150,4150,4150,3
20230727,120600,34156020,4130,4130,4135,4130,108
20230727,120500,33709970,4135,4135,4135,4135,132
20230727,120400,33164150,4140,4145,4145,4140,7
20230727,120300,33135160,4150,4160,4160,4150,7
20230727,120200,33106100,4165,4165,4165,4165,0
20230727,120100,33106100,4165,4165,4165,4165,0
20230727,120000,33106100,4165,4165,4165,4165,1
20230727,115900,33101935,4170,4170,4170,4170,0
20230727,115800,33101935,4170,4170,4170,4170,0
20230727,115700,33101935,4170,4170,4170,4170,40
20230727,115600,32935135,4180,4180,4180,4180,213
20230727,115500,32044795,4170,4170,4170,4170,0
20230727,115400,32044795,4170,4170,4170,4170,140
20230727,115300,31460995,4170,4170,4170,4170,20
20230727,115200,31377595,4165,4165,4165,4165,0
20230727,115100,31377595,4165,4165,4165,4165,0
20230727,115000,31377595,4165,4165,4165,4165,0
20230727,114900,31377595,4165,4165,4165,4165,0
20230727,114800,31377595,4165,4165,4165,4165,0
20230727,114700,31377595,4165,4165,4165,4165,0
20230727,114600,31377595,4165,4165,4165,4165,0
20230727,114500,31377595,4165,4165,4165,4165,0
20230727,114400,31377595,4165,4165,4165,4165,0
20230727,114300,31377595,4165,4165,4165,4165,0
20230727,114200,31377595,4165,4165,4165,4165,0
20230727,114100,31377595,4165,4165,4165,4165,0
20230727,114000,31377595,4165,4165,4165,4165,37
20230727,113900,31223490,4155,4155,4155,4155,0
20230727,113800,31223490,4155,4155,4155,4155,0
20230727,113700,31223490,4155,4155,4155,4155,0
20230727,113600,31223490,4155,4155,4155,4155,0
20230727,113500,31223490,4155,4155,4155,4155,0
20230727,113400,31223490,4155,4155,4155,4155,0
20230727,113300,31223490,4155,4155,4155,4155,0
20230727,113200,31223490,4155,4155,4155,4155,0
20230727,113100,31223490,4155,4155,4155,4155,0
20230727,113000,31223490,4155,4155,4155,4155,0
20230727,112900,31223490,4155,4155,4155,4155,0
20230727,112800,31223490,4155,4155,4155,4155,0
20230727,112700,31223490,4155,4155,4155,4155,0
20230727,112600,31223490,4155,4155,4155,4155,0
20230727,112500,31223490,4155,4155,4155,4155,0
20230727,112400,31223490,4155,4155,4155,4155,0
20230727,112300,31223490,4155,4155,4155,4155,0
20230727,112200,31223490,4155,4155,4155,4155,380
20230727,112100,29644590,4175,4175,4175,4175,0
20230727,112000,29644590,4175,4175,4175,4175,0
20230727,111900,29644590,4175,4175,4175,4175,35
20230727,111800,29498465,4165,4165,4165,4165,0
20230727,111700,29498465,4165,4165,4165,4165,0
20230727,111600,29498465,4165,4165,4165,4165,2
20230727,111500,29490135,4155,4160,4160,4155,40
20230727,111400,29323925,4180,4180,4180,4180,0
20230727,111300,29323925,4180,4180,4180,4180,0
20230727,111200,29323925,4180,4180,4180,4180,0
20230727,111100,29323925,4180,4180,4180,4180,0
20230727,111000,29323925,4180,4180,4180,4180,0
20230727,110900,29323925,4180,4180,4180,4180,0
20230727,110800,29323925,4180,4180,4180,4180,2
20230727,110700,29315565,4180,4180,4180,4180,0
20230727,110600,29315565,4180,4180,4180,4180,79
20230727,110500,28985345,4180,4180,4180,4180,0
20230727,110400,28985345,4180,4180,4180,4180,0
20230727,110300,28985345,4180,4180,4180,4180,0
20230727,110200,28985345,4180,4180,4180,4180,0
20230727,110100,28985345,4180,4180,4180,4180,0
20230727,110000,28985345,4180,4180,4180,4180,21
20230727,105900,28897565,4175,4175,4175,4175,0
20230727,105800,28897565,4175,4175,4175,4175,2
20230727,105700,28889215,4170,4170,4170,4170,0
20230727,105600,28889215,4170,4170,4170,4170,0
20230727,105500,28889215,4170,4170,4170,4170,0
20230727,105400,28889215,4170,4170,4170,4170,0
20230727,105300,28889215,4170,4170,4170,4170,0
20230727,105200,28889215,4170,4170,4170,4170,0
20230727,105100,28889215,4170,4170,4170,4170,0
20230727,105000,28889215,4170,4175,4175,4170,125
20230727,104900,28367350,4165,4165,4165,4165,37
20230727,104800,28213245,4165,4165,4165,4165,104
20230727,104700,27780085,4165,4165,4165,4165,0
20230727,104600,27780085,4165,4165,4165,4165,20
20230727,104500,27696785,4165,4165,4165,4165,0
20230727,104400,27696785,4165,4165,4165,4165,390
20230727,104300,26072435,4150,4150,4150,4150,520
20230727,104200,23914435,4175,4175,4175,4175,0
20230727,104100,23914435,4175,4175,4175,4175,0
20230727,104000,23914435,4175,4175,4175,4175,0
20230727,103900,23914435,4175,4175,4175,4175,0
20230727,103800,23914435,4175,4175,4175,4175,0
20230727,103700,23914435,4175,4175,4175,4175,0
20230727,103600,23914435,4175,4175,4175,4175,0
20230727,103500,23914435,4175,4175,4175,4175,0
20230727,103400,23914435,4175,4175,4175,4175,0
20230727,103300,23914435,4175,4175,4175,4175,0
20230727,103200,23914435,4175,4175,4175,4175,0
20230727,103100,23914435,4175,4175,4175,4175,0
20230727,103000,23914435,4175,4175,4175,4175,0
20230727,102900,23914435,4175,4175,4175,4175,0
20230727,102800,23914435,4175,4175,4175,4175,2
20230727,102700,23906085,4180,4180,4180,4165,752
20230727,102600,20762755,4175,4165,4175,4165,30
20230727,102500,20637525,4155,4155,4155,4155,0
20230727,102400,20637525,4155,4155,4155,4155,0
20230727,102300,20637525,4155,4150,4155,4150,79
20230727,102200,20309665,4175,4175,4175,4175,0
20230727,102100,20309665,4175,4175,4175,4175,0
20230727,102000,20309665,4175,4175,4175,4175,0
20230727,101900,20309665,4175,4175,4175,4175,0
20230727,101800,20309665,4175,4175,4175,4175,0
20230727,101700,20309665,4175,4175,4175,4175,2
20230727,101600,20301315,4155,4155,4155,4155,133
20230727,101500,19748700,4150,4150,4150,4150,0
20230727,101400,19748700,4150,4150,4150,4150,0
20230727,101300,19748700,4150,4165,4165,4150,50
20230727,101200,19541180,4175,4175,4175,4175,0
20230727,101100,19541180,4175,4175,4175,4175,0
20230727,101000,19541180,4175,4175,4175,4175,0
20230727,100900,19541180,4175,4175,4175,4175,0
20230727,100800,19541180,4175,4175,4175,4175,0
20230727,100700,19541180,4175,4175,4175,4175,0
20230727,100600,19541180,4175,4175,4175,4175,0
20230727,100500,19541180,4175,4175,4175,4175,0
20230727,100400,19541180,4175,4175,4175,4175,8
20230727,100300,19507780,4175,4175,4175,4175,0
20230727,100200,19507780,4175,4175,4175,4175,2
20230727,100100,19499430,4180,4180,4180,4180,0
20230727,100000,19499430,4180,4180,4180,4180,0
20230727,095900,19499430,4180,4175,4180,4175,2
20230727,095800,19491075,4180,4180,4180,4180,15
20230727,095700,19428375,4180,4180,4180,4180,1
20230727,095600,19424195,4175,4160,4175,4150,72
20230727,095500,19124670,4135,4140,4140,4135,294
20230727,095400,17908950,4135,4135,4135,4135,0
20230727,095300,17908950,4135,4135,4135,4135,50
20230727,095200,17702200,4135,4140,4140,4135,76
20230727,095100,17387750,4140,4150,4150,4140,40
20230727,095000,17222070,4150,4150,4150,4150,1
20230727,094900,17217920,4160,4185,4185,4160,21
20230727,094800,17130060,4175,4175,4175,4175,1
20230727,094700,17125885,4185,4185,4185,4185,0
20230727,094600,17125885,4185,4185,4185,4185,0
20230727,094500,17125885,4185,4185,4185,4185,0
20230727,094400,17125885,4185,4185,4185,4185,0
20230727,094300,17125885,4185,4185,4185,4185,0
20230727,094200,17125885,4185,4185,4185,4185,0
20230727,094100,17125885,4185,4185,4185,4185,0
20230727,094000,17125885,4185,4185,4185,4185,0
20230727,093900,17125885,4185,4185,4185,4185,0
20230727,093800,17125885,4185,4185,4185,4185,0
20230727,093700,17125885,4185,4180,4185,4180,5
20230727,093600,17104965,4180,4190,4195,4180,243
20230727,093500,16086150,4170,4170,4170,4170,0
20230727,093400,16086150,4170,4170,4170,4170,0
20230727,093300,16086150,4170,4190,4190,4170,512
20230727,093200,13948520,4180,4180,4180,4180,152
20230727,093100,13313160,4180,4180,4180,4180,0
20230727,093000,13313160,4180,4180,4180,4180,0
20230727,092900,13313160,4180,4180,4180,4180,0
20230727,092800,13313160,4180,4180,4180,4180,0
20230727,092700,13313160,4180,4180,4180,4180,0
20230727,092600,13313160,4180,4180,4180,4180,10
20230727,092500,13271360,4180,4175,4180,4175,231
20230727,092400,12306780,4175,4175,4175,4175,9
20230727,092300,12269205,4180,4180,4180,4180,27
20230727,092200,12156345,4180,4180,4180,4180,50
20230727,092100,11947345,4180,4175,4180,4175,112
20230727,092000,11479645,4205,4205,4205,4205,0
20230727,091900,11479645,4205,4190,4210,4190,168
20230727,091800,10773120,4185,4170,4185,4170,5
20230727,091700,10752225,4140,4145,4145,4140,20
20230727,091600,10669335,4145,4155,4155,4145,113
20230727,091500,10200550,4155,4155,4155,4155,131
20230727,091400,9656245,4155,4205,4205,4155,167
20230727,091300,8961585,4200,4195,4200,4195,19
20230727,091200,8881875,4165,4165,4165,4165,0
20230727,091100,8881875,4165,4165,4165,4165,43
20230727,091000,8702780,4165,4165,4165,4165,0
20230727,090900,8702780,4165,4170,4170,4165,45
20230727,090800,8515140,4175,4175,4175,4175,16
20230727,090700,8448340,4175,4175,4175,4175,231
20230727,090600,7483915,4190,4190,4190,4190,499
20230727,090500,5393105,4195,4195,4195,4195,0
20230727,090400,5393105,4195,4195,4195,4195,20
20230727,090300,5309205,4205,4200,4205,4200,139
20230727,090200,4725395,4190,4175,4195,4175,57
20230727,090100,4486650,4170,4155,4170,4155,280
20230727,090000,3320135,4155,4115,4155,4110,805