KissMeData/396300/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,204700,1255234990,4780,4780,4780,4780,4681
20230727,204600,1255234990,4780,4780,4780,4780,0
20230727,204500,1255234990,4780,4780,4780,4780,0
20230727,204400,1255234990,4780,4780,4780,4780,0
20230727,204300,1255234990,4780,4780,4780,4780,0
20230727,204200,1255234990,4780,4780,4780,4780,0
20230727,204100,1255234990,4780,4780,4780,4780,0
20230727,204000,1255234990,4780,4780,4780,4780,0
20230727,203900,1255234990,4780,4780,4780,4780,0
20230727,203800,1255234990,4780,4780,4780,4780,0
20230727,203700,1255234990,4780,4780,4780,4780,0
20230727,203600,1255234990,4780,4780,4780,4780,0
20230727,203500,1255234990,4780,4780,4780,4780,0
20230727,203400,1255234990,4780,4780,4780,4780,0
20230727,203300,1255234990,4780,4780,4780,4780,0
20230727,203200,1255234990,4780,4780,4780,4780,0
20230727,203100,1255234990,4780,4780,4780,4780,0
20230727,203000,1255234990,4780,4780,4780,4780,0
20230727,202900,1255234990,4780,4780,4780,4780,0
20230727,202800,1255234990,4780,4780,4780,4780,0
20230727,202700,1255234990,4780,4780,4780,4780,0
20230727,202600,1255234990,4780,4780,4780,4780,0
20230727,202500,1255234990,4780,4780,4780,4780,0
20230727,202400,1255234990,4780,4780,4780,4780,0
20230727,202300,1255234990,4780,4780,4780,4780,0
20230727,202200,1255234990,4780,4780,4780,4780,0
20230727,202100,1255234990,4780,4780,4780,4780,0
20230727,202000,1255234990,4780,4780,4780,4780,0
20230727,201900,1255234990,4780,4780,4780,4780,0
20230727,201800,1255234990,4780,4780,4780,4780,0
20230727,201700,1255234990,4780,4780,4780,4780,4681
20230727,201600,1255234990,4780,4780,4780,4780,0
20230727,201500,1255234990,4780,4780,4780,4780,0
20230727,201400,1255234990,4780,4780,4780,4780,0
20230727,201300,1255234990,4780,4780,4780,4780,0
20230727,201200,1255234990,4780,4780,4780,4780,0
20230727,201100,1255234990,4780,4780,4780,4780,0
20230727,201000,1255234990,4780,4780,4780,4780,0
20230727,200900,1255234990,4780,4780,4780,4780,0
20230727,200800,1255234990,4780,4780,4780,4780,0
20230727,200700,1255234990,4780,4780,4780,4780,0
20230727,200600,1255234990,4780,4780,4780,4780,0
20230727,200500,1255234990,4780,4780,4780,4780,0
20230727,200400,1255234990,4780,4780,4780,4780,0
20230727,200300,1255234990,4780,4780,4780,4780,0
20230727,200200,1255234990,4780,4780,4780,4780,0
20230727,200100,1255234990,4780,4780,4780,4780,0
20230727,200000,1255234990,4780,4780,4780,4780,0
20230727,195900,1255234990,4780,4780,4780,4780,0
20230727,195800,1255234990,4780,4780,4780,4780,0
20230727,195700,1255234990,4780,4780,4780,4780,0
20230727,195600,1255234990,4780,4780,4780,4780,0
20230727,195500,1255234990,4780,4780,4780,4780,0
20230727,195400,1255234990,4780,4780,4780,4780,0
20230727,195300,1255234990,4780,4780,4780,4780,0
20230727,195200,1255234990,4780,4780,4780,4780,0
20230727,195100,1255234990,4780,4780,4780,4780,0
20230727,195000,1255234990,4780,4780,4780,4780,0
20230727,194900,1255234990,4780,4780,4780,4780,0
20230727,194800,1255234990,4780,4780,4780,4780,0
20230727,194700,1255234990,4780,4780,4780,4780,4681
20230727,194600,1255234990,4780,4780,4780,4780,0
20230727,194500,1255234990,4780,4780,4780,4780,0
20230727,194400,1255234990,4780,4780,4780,4780,0
20230727,194300,1255234990,4780,4780,4780,4780,0
20230727,194200,1255234990,4780,4780,4780,4780,0
20230727,194100,1255234990,4780,4780,4780,4780,0
20230727,194000,1255234990,4780,4780,4780,4780,0
20230727,193900,1255234990,4780,4780,4780,4780,0
20230727,193800,1255234990,4780,4780,4780,4780,0
20230727,193700,1255234990,4780,4780,4780,4780,0
20230727,193600,1255234990,4780,4780,4780,4780,0
20230727,193500,1255234990,4780,4780,4780,4780,0
20230727,193400,1255234990,4780,4780,4780,4780,0
20230727,193300,1255234990,4780,4780,4780,4780,0
20230727,193200,1255234990,4780,4780,4780,4780,0
20230727,193100,1255234990,4780,4780,4780,4780,0
20230727,193000,1255234990,4780,4780,4780,4780,0
20230727,192900,1255234990,4780,4780,4780,4780,0
20230727,192800,1255234990,4780,4780,4780,4780,0
20230727,192700,1255234990,4780,4780,4780,4780,0
20230727,192600,1255234990,4780,4780,4780,4780,0
20230727,192500,1255234990,4780,4780,4780,4780,0
20230727,192400,1255234990,4780,4780,4780,4780,0
20230727,192300,1255234990,4780,4780,4780,4780,0
20230727,192200,1255234990,4780,4780,4780,4780,0
20230727,192100,1255234990,4780,4780,4780,4780,0
20230727,192000,1255234990,4780,4780,4780,4780,0
20230727,191900,1255234990,4780,4780,4780,4780,0
20230727,191800,1255234990,4780,4780,4780,4780,0
20230727,191700,1255234990,4780,4780,4780,4780,4681
20230727,191600,1255234990,4780,4780,4780,4780,0
20230727,191500,1255234990,4780,4780,4780,4780,0
20230727,191400,1255234990,4780,4780,4780,4780,0
20230727,191300,1255234990,4780,4780,4780,4780,0
20230727,191200,1255234990,4780,4780,4780,4780,0
20230727,191100,1255234990,4780,4780,4780,4780,0
20230727,191000,1255234990,4780,4780,4780,4780,0
20230727,190900,1255234990,4780,4780,4780,4780,0
20230727,190800,1255234990,4780,4780,4780,4780,0
20230727,190700,1255234990,4780,4780,4780,4780,0
20230727,190600,1255234990,4780,4780,4780,4780,0
20230727,190500,1255234990,4780,4780,4780,4780,0
20230727,190400,1255234990,4780,4780,4780,4780,0
20230727,190300,1255234990,4780,4780,4780,4780,0
20230727,190200,1255234990,4780,4780,4780,4780,0
20230727,190100,1255234990,4780,4780,4780,4780,0
20230727,190000,1255234990,4780,4780,4780,4780,0
20230727,185900,1255234990,4780,4780,4780,4780,0
20230727,185800,1255234990,4780,4780,4780,4780,0
20230727,185700,1255234990,4780,4780,4780,4780,0
20230727,185600,1255234990,4780,4780,4780,4780,0
20230727,185500,1255234990,4780,4780,4780,4780,0
20230727,185400,1255234990,4780,4780,4780,4780,0
20230727,185300,1255234990,4780,4780,4780,4780,0
20230727,185200,1255234990,4780,4780,4780,4780,0
20230727,185100,1255234990,4780,4780,4780,4780,0
20230727,185000,1255234990,4780,4780,4780,4780,0
20230727,184900,1255234990,4780,4780,4780,4780,0
20230727,184800,1255234990,4780,4780,4780,4780,0
20230727,184700,1255234990,4780,4780,4780,4780,4681
20230727,184600,1255234990,4780,4780,4780,4780,0
20230727,184500,1255234990,4780,4780,4780,4780,0
20230727,184400,1255234990,4780,4780,4780,4780,0
20230727,184300,1255234990,4780,4780,4780,4780,0
20230727,184200,1255234990,4780,4780,4780,4780,0
20230727,184100,1255234990,4780,4780,4780,4780,0
20230727,184000,1255234990,4780,4780,4780,4780,0
20230727,183900,1255234990,4780,4780,4780,4780,0
20230727,183800,1255234990,4780,4780,4780,4780,0
20230727,183700,1255234990,4780,4780,4780,4780,0
20230727,183600,1255234990,4780,4780,4780,4780,0
20230727,183500,1255234990,4780,4780,4780,4780,0
20230727,183400,1255234990,4780,4780,4780,4780,0
20230727,183300,1255234990,4780,4780,4780,4780,0
20230727,183200,1255234990,4780,4780,4780,4780,0
20230727,183100,1255234990,4780,4780,4780,4780,0
20230727,183000,1255234990,4780,4780,4780,4780,0
20230727,182900,1255234990,4780,4780,4780,4780,0
20230727,182800,1255234990,4780,4780,4780,4780,0
20230727,182700,1255234990,4780,4780,4780,4780,0
20230727,182600,1255234990,4780,4780,4780,4780,0
20230727,182500,1255234990,4780,4780,4780,4780,0
20230727,182400,1255234990,4780,4780,4780,4780,0
20230727,182300,1255234990,4780,4780,4780,4780,0
20230727,182200,1255234990,4780,4780,4780,4780,0
20230727,182100,1255234990,4780,4780,4780,4780,0
20230727,182000,1255234990,4780,4780,4780,4780,0
20230727,181900,1255234990,4780,4780,4780,4780,0
20230727,181800,1255234990,4780,4780,4780,4780,0
20230727,181700,1255234990,4780,4780,4780,4780,4681
20230727,181600,1255234990,4780,4780,4780,4780,0
20230727,181500,1255234990,4780,4780,4780,4780,0
20230727,181400,1255234990,4780,4780,4780,4780,0
20230727,181300,1255234990,4780,4780,4780,4780,0
20230727,181200,1255234990,4780,4780,4780,4780,0
20230727,181100,1255234990,4780,4780,4780,4780,0
20230727,181000,1255234990,4780,4780,4780,4780,0
20230727,180900,1255234990,4780,4780,4780,4780,0
20230727,180800,1255234990,4780,4780,4780,4780,0
20230727,180700,1255234990,4780,4780,4780,4780,0
20230727,180600,1255234990,4780,4780,4780,4780,0
20230727,180500,1255234990,4780,4780,4780,4780,0
20230727,180400,1255234990,4780,4780,4780,4780,0
20230727,180300,1255234990,4780,4780,4780,4780,0
20230727,180200,1255234990,4780,4780,4780,4780,0
20230727,180100,1255234990,4780,4780,4780,4780,0
20230727,180000,1255234990,4780,4780,4780,4780,0
20230727,175900,1255234990,4780,4780,4780,4780,0
20230727,175800,1255234990,4780,4780,4780,4780,0
20230727,175700,1255234990,4780,4780,4780,4780,0
20230727,175600,1255234990,4780,4780,4780,4780,0
20230727,175500,1255234990,4780,4780,4780,4780,0
20230727,175400,1255234990,4780,4780,4780,4780,0
20230727,175300,1255234990,4780,4780,4780,4780,0
20230727,175200,1255234990,4780,4780,4780,4780,0
20230727,175100,1255234990,4780,4780,4780,4780,0
20230727,175000,1255234990,4780,4780,4780,4780,0
20230727,174900,1255234990,4780,4780,4780,4780,0
20230727,174800,1255234990,4780,4780,4780,4780,0
20230727,174700,1255234990,4780,4780,4780,4780,4681
20230727,174600,1255234990,4780,4780,4780,4780,0
20230727,174500,1255234990,4780,4780,4780,4780,0
20230727,174400,1255234990,4780,4780,4780,4780,0
20230727,174300,1255234990,4780,4780,4780,4780,0
20230727,174200,1255234990,4780,4780,4780,4780,0
20230727,174100,1255234990,4780,4780,4780,4780,0
20230727,174000,1255234990,4780,4780,4780,4780,0
20230727,173900,1255234990,4780,4780,4780,4780,0
20230727,173800,1255234990,4780,4780,4780,4780,0
20230727,173700,1255234990,4780,4780,4780,4780,0
20230727,173600,1255234990,4780,4780,4780,4780,0
20230727,173500,1255234990,4780,4780,4780,4780,0
20230727,173400,1255234990,4780,4780,4780,4780,0
20230727,173300,1255234990,4780,4780,4780,4780,0
20230727,173200,1255234990,4780,4780,4780,4780,0
20230727,173100,1255234990,4780,4780,4780,4780,0
20230727,173000,1255234990,4780,4780,4780,4780,0
20230727,172900,1255234990,4780,4780,4780,4780,0
20230727,172800,1255234990,4780,4780,4780,4780,0
20230727,172700,1255234990,4780,4780,4780,4780,0
20230727,172600,1255234990,4780,4780,4780,4780,0
20230727,172500,1255234990,4780,4780,4780,4780,0
20230727,172400,1255234990,4780,4780,4780,4780,0
20230727,172300,1255234990,4780,4780,4780,4780,0
20230727,172200,1255234990,4780,4780,4780,4780,0
20230727,172100,1255234990,4780,4780,4780,4780,0
20230727,172000,1255234990,4780,4780,4780,4780,0
20230727,171900,1255234990,4780,4780,4780,4780,0
20230727,171800,1255234990,4780,4780,4780,4780,0
20230727,171700,1255234990,4780,4780,4780,4780,4681
20230727,171600,1255234990,4780,4780,4780,4780,0
20230727,171500,1255234990,4780,4780,4780,4780,0
20230727,171400,1255234990,4780,4780,4780,4780,0
20230727,171300,1255234990,4780,4780,4780,4780,0
20230727,171200,1255234990,4780,4780,4780,4780,0
20230727,171100,1255234990,4780,4780,4780,4780,0
20230727,171000,1255234990,4780,4780,4780,4780,0
20230727,170900,1255234990,4780,4780,4780,4780,0
20230727,170800,1255234990,4780,4780,4780,4780,0
20230727,170700,1255234990,4780,4780,4780,4780,0
20230727,170600,1255234990,4780,4780,4780,4780,0
20230727,170500,1255234990,4780,4780,4780,4780,0
20230727,170400,1255234990,4780,4780,4780,4780,0
20230727,170300,1255234990,4780,4780,4780,4780,0
20230727,170200,1255234990,4780,4780,4780,4780,0
20230727,170100,1255234990,4780,4780,4780,4780,0
20230727,170000,1255234990,4780,4780,4780,4780,0
20230727,165900,1255234990,4780,4780,4780,4780,0
20230727,165800,1255234990,4780,4780,4780,4780,0
20230727,165700,1255234990,4780,4780,4780,4780,0
20230727,165600,1255234990,4780,4780,4780,4780,0
20230727,165500,1255234990,4780,4780,4780,4780,0
20230727,165400,1255234990,4780,4780,4780,4780,0
20230727,165300,1255234990,4780,4780,4780,4780,0
20230727,165200,1255234990,4780,4780,4780,4780,0
20230727,165100,1255234990,4780,4780,4780,4780,0
20230727,165000,1255234990,4780,4780,4780,4780,0
20230727,164900,1255234990,4780,4780,4780,4780,0
20230727,164800,1255234990,4780,4780,4780,4780,0
20230727,164700,1255234990,4780,4780,4780,4780,4681
20230727,164600,1255234990,4780,4780,4780,4780,0
20230727,164500,1255234990,4780,4780,4780,4780,0
20230727,164400,1255234990,4780,4780,4780,4780,0
20230727,164300,1255234990,4780,4780,4780,4780,0
20230727,164200,1255234990,4780,4780,4780,4780,0
20230727,164100,1255234990,4780,4780,4780,4780,0
20230727,164000,1255234990,4780,4780,4780,4780,0
20230727,163900,1255234990,4780,4780,4780,4780,0
20230727,163800,1255234990,4780,4780,4780,4780,0
20230727,163700,1255234990,4780,4780,4780,4780,0
20230727,163600,1255234990,4780,4780,4780,4780,0
20230727,163500,1255234990,4780,4780,4780,4780,0
20230727,163400,1255234990,4780,4780,4780,4780,0
20230727,163300,1255234990,4780,4780,4780,4780,0
20230727,163200,1255234990,4780,4780,4780,4780,0
20230727,163100,1255234990,4780,4780,4780,4780,0
20230727,163000,1255234990,4780,4780,4780,4780,0
20230727,162900,1255234990,4780,4780,4780,4780,0
20230727,162800,1255234990,4780,4780,4780,4780,0
20230727,162700,1255234990,4780,4780,4780,4780,0
20230727,162600,1255234990,4780,4780,4780,4780,0
20230727,162500,1255234990,4780,4780,4780,4780,0
20230727,162400,1255234990,4780,4780,4780,4780,0
20230727,162300,1255234990,4780,4780,4780,4780,0
20230727,162200,1255234990,4780,4780,4780,4780,0
20230727,162100,1255234990,4780,4780,4780,4780,0
20230727,162000,1255234990,4780,4780,4780,4780,0
20230727,161900,1255234990,4780,4780,4780,4780,0
20230727,161800,1255234990,4780,4780,4780,4780,0
20230727,161700,1255234990,4780,4780,4780,4780,4681
20230727,161600,1255234990,4780,4780,4780,4780,0
20230727,161500,1255234990,4780,4780,4780,4780,0
20230727,161400,1255234990,4780,4780,4780,4780,0
20230727,161300,1255234990,4780,4780,4780,4780,0
20230727,161200,1255234990,4780,4780,4780,4780,0
20230727,161100,1255234990,4780,4780,4780,4780,0
20230727,161000,1255234990,4780,4780,4780,4780,0
20230727,160900,1255234990,4780,4780,4780,4780,0
20230727,160800,1255234990,4780,4780,4780,4780,0
20230727,160700,1255234990,4780,4780,4780,4780,0
20230727,160600,1255234990,4780,4780,4780,4780,0
20230727,160500,1255234990,4780,4780,4780,4780,0
20230727,160400,1255234990,4780,4780,4780,4780,0
20230727,160300,1255234990,4780,4780,4780,4780,0
20230727,160200,1255234990,4780,4780,4780,4780,0
20230727,160100,1255234990,4780,4780,4780,4780,0
20230727,160000,1255234990,4780,4780,4780,4780,0
20230727,155900,1255234990,4780,4780,4780,4780,0
20230727,155800,1255234990,4780,4780,4780,4780,0
20230727,155700,1255234990,4780,4780,4780,4780,0
20230727,155600,1255234990,4780,4780,4780,4780,0
20230727,155500,1255234990,4780,4780,4780,4780,0
20230727,155400,1255234990,4780,4780,4780,4780,0
20230727,155300,1255234990,4780,4780,4780,4780,0
20230727,155200,1255234990,4780,4780,4780,4780,0
20230727,155100,1255234990,4780,4780,4780,4780,0
20230727,155000,1255234990,4780,4780,4780,4780,0
20230727,154900,1255234990,4780,4780,4780,4780,0
20230727,154800,1255234990,4780,4780,4780,4780,0
20230727,154700,1255234990,4780,4780,4780,4780,4681
20230727,154600,1255234990,4780,4780,4780,4780,0
20230727,154500,1255234990,4780,4780,4780,4780,0
20230727,154400,1255234990,4780,4780,4780,4780,0
20230727,154300,1255234990,4780,4780,4780,4780,0
20230727,154200,1255234990,4780,4780,4780,4780,0
20230727,154100,1255234990,4780,4780,4780,4780,0
20230727,154000,1255234990,4780,4780,4780,4780,0
20230727,153900,1255234990,4780,4780,4780,4780,0
20230727,153800,1255234990,4780,4780,4780,4780,0
20230727,153700,1255234990,4780,4780,4780,4780,0
20230727,153600,1255234990,4780,4780,4780,4780,0
20230727,153500,1255234990,4780,4780,4780,4780,0
20230727,153400,1255234990,4780,4780,4780,4780,0
20230727,153300,1255234990,4780,4780,4780,4780,0
20230727,153200,1255234990,4780,4780,4780,4780,0
20230727,153100,1255234990,4780,4780,4780,4780,0
20230727,153000,1255234990,4780,4780,4780,4780,4681
20230727,152900,1232859810,4780,4780,4780,4780,0
20230727,152800,1232859810,4780,4780,4780,4780,0
20230727,152700,1232859810,4780,4780,4780,4780,0
20230727,152600,1232859810,4780,4780,4780,4780,0
20230727,152500,1232859810,4780,4780,4780,4780,0
20230727,152400,1232859810,4780,4780,4780,4780,0
20230727,152300,1232859810,4780,4780,4780,4780,0
20230727,152200,1232859810,4780,4780,4780,4780,0
20230727,152100,1232859810,4780,4780,4780,4780,0
20230727,152000,1232859810,4780,4780,4780,4780,0
20230727,151900,1232859810,4780,4780,4780,4770,571
20230727,151800,1230131200,4785,4780,4785,4780,172
20230727,151700,1229308485,4765,4765,4765,4760,8498
20230727,151600,1188815630,4765,4765,4780,4760,1606
20230727,151500,1181162485,4760,4765,4765,4760,658
20230727,151400,1178028275,4760,4760,4760,4760,2079
20230727,151300,1168132235,4760,4765,4765,4760,4040
20230727,151200,1148895780,4765,4765,4765,4765,726
20230727,151100,1145436390,4765,4790,4790,4765,1137
20230727,151000,1140008135,4785,4770,4785,4770,82
20230727,150900,1139616665,4770,4770,4770,4770,1573
20230727,150800,1132113455,4775,4780,4780,4775,1788
20230727,150700,1123570540,4780,4780,4780,4780,613
20230727,150600,1120640400,4800,4780,4800,4780,115
20230727,150500,1120090610,4780,4785,4785,4780,1098
20230727,150400,1114841830,4800,4785,4800,4785,743
20230727,150300,1111286020,4790,4790,4790,4790,967
20230727,150200,1106654090,4800,4800,4800,4800,5622
20230727,150100,1079668490,4800,4810,4810,4800,844
20230727,150000,1075614850,4800,4805,4805,4800,1454
20230727,145900,1068633100,4815,4815,4815,4815,200
20230727,145800,1067670100,4815,4815,4815,4805,22
20230727,145700,1067564370,4805,4805,4820,4805,115
20230727,145600,1067011620,4805,4805,4805,4805,600
20230727,145500,1064128620,4815,4815,4815,4815,0
20230727,145400,1064128620,4815,4805,4815,4805,15
20230727,145300,1064056445,4805,4810,4820,4805,751
20230727,145200,1060443170,4810,4810,4810,4810,18
20230727,145100,1060356590,4815,4815,4815,4810,9
20230727,145000,1060313290,4810,4810,4815,4810,491
20230727,144900,1057950125,4815,4815,4815,4815,24
20230727,144800,1057834565,4815,4810,4815,4810,393
20230727,144700,1055944225,4810,4815,4815,4810,97
20230727,144600,1055477650,4810,4810,4810,4810,134
20230727,144500,1054833110,4810,4805,4810,4800,258
20230727,144400,1053593420,4810,4800,4810,4800,62
20230727,144300,1053295580,4805,4805,4805,4805,149
20230727,144200,1052579635,4805,4790,4805,4790,237
20230727,144100,1051444255,4790,4790,4790,4790,10
20230727,144000,1051396355,4790,4795,4795,4790,333
20230727,143900,1049800290,4795,4795,4795,4795,951
20230727,143800,1045240245,4810,4810,4810,4810,0
20230727,143700,1045240245,4810,4810,4810,4810,5
20230727,143600,1045216195,4810,4810,4810,4810,124
20230727,143500,1044619755,4810,4795,4810,4795,22
20230727,143400,1044514250,4795,4795,4795,4795,5
20230727,143300,1044490275,4790,4790,4790,4790,0
20230727,143200,1044490275,4790,4800,4800,4790,1100
20230727,143100,1039211970,4800,4800,4800,4800,160
20230727,143000,1038443970,4800,4800,4800,4800,5
20230727,142900,1038419970,4810,4810,4810,4810,1
20230727,142800,1038415160,4795,4815,4815,4795,5
20230727,142700,1038391145,4790,4790,4790,4790,1
20230727,142600,1038386355,4820,4795,4820,4795,1909
20230727,142500,1029210625,4790,4790,4790,4790,0
20230727,142400,1029210625,4790,4790,4790,4790,107
20230727,142300,1028698095,4795,4795,4795,4795,30
20230727,142200,1028554245,4790,4790,4790,4790,1
20230727,142100,1028549455,4795,4795,4795,4795,6
20230727,142000,1028520685,4795,4795,4795,4795,50
20230727,141900,1028280935,4795,4790,4795,4790,5
20230727,141800,1028256980,4795,4795,4795,4795,0
20230727,141700,1028256980,4795,4795,4795,4795,0
20230727,141600,1028256980,4795,4795,4795,4795,0
20230727,141500,1028256980,4795,4790,4795,4785,22
20230727,141400,1028151620,4790,4790,4790,4790,0
20230727,141300,1028151620,4790,4790,4790,4790,0
20230727,141200,1028151620,4790,4790,4790,4790,51
20230727,141100,1027907330,4795,4795,4795,4795,79
20230727,141000,1027528525,4795,4795,4795,4795,23
20230727,140900,1027418240,4795,4795,4795,4795,33
20230727,140800,1027260005,4800,4800,4800,4800,2
20230727,140700,1027250405,4800,4800,4800,4800,50
20230727,140600,1027010405,4795,4795,4795,4795,0
20230727,140500,1027010405,4795,4795,4795,4795,185
20230727,140400,1026123330,4795,4795,4795,4795,100
20230727,140300,1025643830,4795,4795,4795,4795,20
20230727,140200,1025547930,4795,4795,4795,4795,0
20230727,140100,1025547930,4795,4800,4800,4780,522
20230727,140000,1023043100,4800,4800,4805,4800,82
20230727,135900,1022649490,4805,4805,4805,4805,18
20230727,135800,1022563000,4805,4800,4805,4800,205
20230727,135700,1021578975,4800,4785,4800,4785,457
20230727,135600,1019385840,4780,4800,4800,4780,11
20230727,135500,1019333060,4775,4775,4775,4775,1
20230727,135400,1019328285,4800,4795,4805,4775,3047
20230727,135300,1004705885,4775,4775,4790,4775,696
20230727,135200,1001374150,4780,4780,4785,4770,757
20230727,135100,997754485,4775,4775,4775,4775,1496
20230727,135000,990611085,4775,4775,4775,4775,0
20230727,134900,990611085,4775,4785,4785,4775,201
20230727,134800,989649310,4785,4785,4785,4785,0
20230727,134700,989649310,4785,4785,4785,4785,1
20230727,134600,989644525,4775,4775,4775,4775,0
20230727,134500,989644525,4775,4775,4775,4775,6
20230727,134400,989615875,4785,4785,4785,4785,0
20230727,134300,989615875,4785,4785,4785,4785,2
20230727,134200,989606305,4785,4785,4785,4785,1
20230727,134100,989601520,4775,4775,4775,4775,20
20230727,134000,989506020,4770,4770,4770,4770,2
20230727,133900,989496480,4770,4770,4770,4770,3
20230727,133800,989482170,4770,4770,4770,4770,4
20230727,133700,989463090,4770,4770,4770,4770,0
20230727,133600,989463090,4770,4770,4770,4770,100
20230727,133500,988986090,4770,4770,4770,4770,0
20230727,133400,988986090,4770,4770,4770,4770,0
20230727,133300,988986090,4770,4770,4770,4770,2000
20230727,133200,979446090,4770,4770,4770,4765,1586
20230727,133100,971881210,4765,4765,4765,4765,108
20230727,133000,971366590,4765,4765,4765,4765,6
20230727,132900,971338000,4785,4785,4785,4785,10
20230727,132800,971290150,4785,4785,4785,4785,101
20230727,132700,970806865,4765,4770,4770,4765,300
20230727,132600,969377255,4780,4775,4780,4760,669
20230727,132500,966188350,4765,4765,4765,4765,800
20230727,132400,962376350,4775,4775,4780,4775,200
20230727,132300,961421325,4775,4775,4775,4775,0
20230727,132200,961421325,4775,4770,4775,4770,6
20230727,132100,961392680,4770,4770,4770,4770,2
20230727,132000,961383140,4770,4765,4770,4765,8
20230727,131900,961344985,4765,4780,4780,4765,14
20230727,131800,961278125,4765,4765,4765,4765,25
20230727,131700,961159000,4765,4765,4765,4765,47
20230727,131600,960935045,4765,4765,4765,4765,0
20230727,131500,960935045,4765,4765,4765,4765,316
20230727,131400,959429305,4780,4780,4780,4780,14
20230727,131300,959362385,4765,4780,4780,4765,177
20230727,131200,958518695,4765,4765,4765,4765,53
20230727,131100,958266150,4765,4765,4765,4765,0
20230727,131000,958266150,4765,4765,4780,4765,632
20230727,130900,955254530,4765,4765,4770,4765,163
20230727,130800,954477830,4770,4770,4770,4770,29
20230727,130700,954339500,4770,4770,4770,4770,2
20230727,130600,954329960,4770,4770,4770,4770,16
20230727,130500,954253640,4765,4765,4765,4765,1
20230727,130400,954248875,4770,4775,4775,4770,51
20230727,130300,954005550,4770,4770,4770,4770,1
20230727,130200,954000780,4780,4780,4780,4780,0
20230727,130100,954000780,4780,4780,4780,4780,5
20230727,130000,953976880,4770,4770,4770,4770,6
20230727,125900,953948260,4765,4765,4765,4765,46
20230727,125800,953729070,4765,4770,4770,4765,662
20230727,125700,950572895,4770,4770,4770,4770,0
20230727,125600,950572895,4770,4770,4770,4770,31
20230727,125500,950425025,4775,4775,4775,4770,23
20230727,125400,950315205,4775,4760,4775,4760,812
20230727,125300,946441520,4760,4770,4770,4760,3123
20230727,125200,931573865,4770,4770,4770,4770,10
20230727,125100,931526165,4765,4765,4765,4765,0
20230727,125000,931526165,4765,4770,4770,4765,680
20230727,124900,928285870,4775,4775,4775,4775,10
20230727,124800,928238120,4770,4770,4770,4770,100
20230727,124700,927761120,4770,4770,4770,4770,5
20230727,124600,927737270,4765,4765,4765,4765,117
20230727,124500,927179765,4765,4765,4765,4765,101
20230727,124400,926698500,4770,4770,4770,4770,16
20230727,124300,926622180,4770,4770,4770,4770,424
20230727,124200,924599700,4770,4770,4770,4770,0
20230727,124100,924599700,4770,4770,4770,4770,1
20230727,124000,924594930,4755,4755,4755,4755,390
20230727,123900,922740480,4770,4760,4770,4760,10
20230727,123800,922692810,4755,4745,4755,4745,217
20230727,123700,921662545,4740,4740,4740,4740,0
20230727,123600,921662545,4740,4755,4755,4740,174
20230727,123500,920835195,4755,4755,4755,4755,6
20230727,123400,920806665,4750,4750,4750,4750,168
20230727,123300,920008665,4745,4745,4745,4745,0
20230727,123200,920008665,4745,4745,4745,4745,200
20230727,123100,919059665,4770,4740,4770,4740,1594
20230727,123000,911473285,4745,4730,4745,4725,329
20230727,122900,909916705,4745,4745,4745,4745,1
20230727,122800,909911960,4730,4730,4730,4730,487
20230727,122700,907608450,4750,4750,4750,4750,31
20230727,122600,907461200,4750,4750,4750,4750,50
20230727,122500,907223700,4750,4750,4750,4725,12
20230727,122400,907166725,4725,4750,4750,4725,4
20230727,122300,907147800,4725,4725,4725,4725,0
20230727,122200,907147800,4725,4740,4740,4725,115
20230727,122100,906602715,4725,4730,4730,4715,249
20230727,122000,905424975,4715,4715,4730,4715,322
20230727,121900,903906730,4715,4735,4735,4715,1042
20230727,121800,898980490,4740,4750,4750,4740,289
20230727,121700,897609825,4750,4750,4750,4750,111
20230727,121600,897082575,4750,4750,4750,4750,100
20230727,121500,896607575,4750,4755,4755,4750,1897
20230727,121400,887594305,4760,4760,4760,4760,41
20230727,121300,887399145,4760,4760,4760,4760,170
20230727,121200,886589945,4755,4755,4755,4755,0
20230727,121100,886589945,4755,4755,4755,4755,2
20230727,121000,886580435,4755,4755,4755,4755,0
20230727,120900,886580435,4755,4765,4765,4755,1390
20230727,120800,879964025,4765,4780,4780,4760,1000
20230727,120700,875199985,4760,4760,4760,4760,0
20230727,120600,875199985,4760,4765,4765,4760,428
20230727,120500,873162610,4760,4760,4760,4760,530
20230727,120400,870639810,4760,4760,4765,4760,1013
20230727,120300,865817890,4760,4785,4785,4760,2879
20230727,120200,852091050,4790,4790,4790,4790,138
20230727,120100,851430030,4790,4790,4790,4790,12
20230727,120000,851372550,4790,4790,4790,4790,74
20230727,115900,851018090,4790,4795,4795,4790,372
20230727,115800,849235040,4800,4800,4800,4800,24
20230727,115700,849119840,4800,4805,4805,4800,2754
20230727,115600,835897055,4805,4805,4805,4805,25
20230727,115500,835776930,4805,4805,4805,4805,251
20230727,115400,834570875,4805,4805,4805,4805,0
20230727,115300,834570875,4805,4805,4810,4805,95
20230727,115200,834114375,4805,4805,4805,4805,10
20230727,115100,834066325,4805,4805,4805,4805,100
20230727,115000,833585825,4805,4805,4805,4805,0
20230727,114900,833585825,4805,4805,4810,4805,101
20230727,114800,833100515,4805,4820,4820,4805,3
20230727,114700,833086085,4820,4800,4820,4800,1647
20230727,114600,825150840,4800,4805,4805,4800,401
20230727,114500,823225700,4805,4810,4810,4805,601
20230727,114400,820337795,4815,4815,4815,4815,10
20230727,114300,820289645,4815,4815,4815,4815,1
20230727,114200,820284830,4810,4810,4810,4810,0
20230727,114100,820284830,4810,4810,4810,4810,0
20230727,114000,820284830,4810,4815,4815,4805,275
20230727,113900,818963005,4805,4805,4805,4805,0
20230727,113800,818963005,4805,4805,4805,4805,0
20230727,113700,818963005,4805,4805,4805,4805,2521
20230727,113600,806849600,4815,4815,4815,4815,0
20230727,113500,806849600,4815,4815,4815,4815,7
20230727,113400,806815895,4815,4820,4820,4810,1953
20230727,113300,797405355,4830,4830,4830,4830,10
20230727,113200,797357055,4820,4820,4820,4820,0
20230727,113100,797357055,4820,4820,4820,4820,11
20230727,113000,797304035,4820,4825,4825,4820,11
20230727,112900,797250985,4825,4830,4830,4820,543
20230727,112800,794631805,4825,4825,4825,4825,120
20230727,112700,794052805,4825,4825,4825,4825,11
20230727,112600,793999730,4825,4835,4835,4825,276
20230727,112500,792665390,4825,4825,4825,4825,34
20230727,112400,792501340,4820,4820,4820,4820,1
20230727,112300,792496520,4820,4830,4830,4820,616
20230727,112200,789521260,4820,4830,4830,4820,525
20230727,112100,786986675,4830,4830,4830,4830,1026
20230727,112000,782031095,4830,4830,4830,4830,0
20230727,111900,782031095,4830,4830,4830,4830,232
20230727,111800,780910535,4830,4820,4830,4820,52
20230727,111700,780659875,4815,4820,4820,4815,13
20230727,111600,780597220,4820,4815,4820,4815,61
20230727,111500,780303455,4820,4820,4820,4815,115
20230727,111400,779749240,4820,4820,4820,4815,99
20230727,111300,779272070,4820,4820,4820,4820,110
20230727,111200,778741870,4820,4830,4830,4820,2
20230727,111100,778732220,4830,4830,4830,4830,473
20230727,111000,776447630,4830,4830,4830,4830,889
20230727,110900,772153760,4835,4825,4835,4825,207
20230727,110800,771153960,4830,4830,4830,4830,66
20230727,110700,770835180,4830,4830,4830,4830,58
20230727,110600,770555040,4830,4830,4830,4830,0
20230727,110500,770555040,4830,4830,4830,4830,1
20230727,110400,770550210,4810,4810,4810,4810,0
20230727,110300,770550210,4810,4805,4810,4805,33
20230727,110200,770391490,4830,4830,4830,4805,2088
20230727,110100,760306500,4830,4810,4830,4810,5188
20230727,110000,735330880,4795,4800,4810,4795,5
20230727,105900,735306870,4810,4810,4815,4810,82
20230727,105800,734912445,4810,4810,4810,4810,0
20230727,105700,734912445,4810,4820,4820,4810,171
20230727,105600,734088665,4820,4820,4820,4820,0
20230727,105500,734088665,4820,4790,4820,4790,1752
20230727,105400,725652370,4790,4790,4790,4790,300
20230727,105300,724215370,4795,4795,4795,4795,125
20230727,105200,723615995,4800,4800,4800,4800,647
20230727,105100,720510395,4800,4810,4810,4800,530
20230727,105000,717966045,4810,4810,4810,4810,20
20230727,104900,717869845,4810,4805,4810,4800,743
20230727,104800,714300075,4805,4810,4810,4805,47
20230727,104700,714074015,4810,4815,4815,4810,609
20230727,104600,711142130,4815,4810,4815,4810,19
20230727,104500,711050660,4815,4815,4820,4810,90
20230727,104400,710617315,4815,4820,4820,4815,272
20230727,104300,709306610,4820,4835,4835,4820,1590
20230727,104200,701626510,4830,4830,4830,4830,0
20230727,104100,701626510,4830,4830,4830,4830,117
20230727,104000,701061400,4840,4835,4840,4835,373
20230727,103900,699256305,4830,4835,4835,4830,106
20230727,103800,698743800,4835,4835,4835,4835,1
20230727,103700,698738965,4830,4835,4835,4830,373
20230727,103600,696935565,4835,4830,4835,4830,252
20230727,103500,695717730,4835,4835,4835,4835,3
20230727,103400,695703225,4830,4830,4830,4830,116
20230727,103300,695142945,4835,4835,4835,4835,262
20230727,103200,693876175,4835,4835,4840,4835,57
20230727,103100,693600575,4840,4835,4840,4835,746
20230727,103000,689990380,4835,4830,4835,4820,1069
20230727,102900,684830350,4830,4820,4830,4820,1369
20230727,102800,678220180,4820,4820,4825,4820,1896
20230727,102700,669078340,4820,4820,4820,4805,327
20230727,102600,667504885,4820,4815,4820,4815,200
20230727,102500,666540930,4815,4815,4815,4815,1
20230727,102400,666536115,4800,4810,4810,4800,21
20230727,102300,666435115,4800,4820,4820,4800,104
20230727,102200,665935875,4820,4820,4820,4820,450
20230727,102100,663766875,4820,4800,4820,4795,10211
20230727,102000,614741750,4795,4795,4795,4795,177
20230727,101900,613893035,4795,4795,4795,4795,899
20230727,101800,609582330,4795,4795,4795,4795,288
20230727,101700,608201370,4800,4800,4800,4800,14
20230727,101600,608134170,4780,4800,4800,4780,8
20230727,101500,608095790,4800,4780,4800,4780,105
20230727,101400,607593810,4800,4800,4800,4800,1
20230727,101300,607589010,4780,4800,4800,4780,223
20230727,101200,606522610,4800,4800,4800,4800,501
20230727,101100,604117810,4800,4800,4800,4800,1
20230727,101000,604113010,4780,4780,4780,4780,1764
20230727,100900,595681090,4780,4780,4780,4780,2
20230727,100800,595671530,4780,4785,4785,4780,212
20230727,100700,594657510,4785,4795,4795,4785,72
20230727,100600,594312770,4795,4795,4795,4795,5
20230727,100500,594288795,4795,4805,4805,4795,347
20230727,100400,592623345,4800,4800,4805,4800,846
20230727,100300,588562540,4785,4800,4800,4785,202
20230727,100200,587595880,4785,4800,4800,4785,1167
20230727,100100,582004495,4795,4795,4795,4795,600
20230727,100000,579127495,4795,4785,4795,4785,1200
20230727,095900,573378190,4785,4785,4785,4785,60
20230727,095800,573091090,4785,4785,4785,4755,123
20230727,095700,572502565,4755,4785,4785,4755,1428
20230727,095600,565708345,4755,4785,4785,4755,30
20230727,095500,565565635,4785,4755,4785,4755,1887
20230727,095400,556585635,4755,4760,4760,4735,7093
20230727,095300,522993280,4760,4760,4760,4730,503
20230727,095200,520608745,4760,4745,4760,4730,1830
20230727,095100,511947335,4750,4750,4760,4745,306
20230727,095000,510494240,4770,4750,4770,4730,5425
20230727,094900,484795190,4780,4750,4780,4750,23
20230727,094800,484685885,4750,4750,4750,4750,1055
20230727,094700,479674635,4750,4785,4785,4750,2175
20230727,094600,469301785,4765,4770,4770,4765,891
20230727,094500,465052220,4770,4770,4800,4770,38
20230727,094400,464870350,4795,4795,4795,4795,22
20230727,094300,464764860,4795,4775,4795,4770,26
20230727,094200,464640800,4795,4795,4795,4795,21
20230727,094100,464540105,4800,4760,4800,4760,4
20230727,094000,464520985,4800,4760,4800,4760,4
20230727,093900,464501885,4760,4775,4775,4760,31
20230727,093800,464354025,4775,4760,4785,4755,262
20230727,093700,463105750,4785,4780,4785,4775,203
20230727,093600,462135905,4780,4815,4815,4770,2530
20230727,093500,450053640,4780,4790,4815,4780,1525
20230727,093400,442758355,4790,4795,4825,4790,437
20230727,093300,440663540,4805,4795,4825,4795,220
20230727,093200,439607610,4830,4815,4830,4815,2595
20230727,093100,427100260,4780,4800,4810,4780,2454
20230727,093000,415314920,4800,4775,4800,4775,1067
20230727,092900,410198980,4790,4790,4790,4790,0
20230727,092800,410198980,4790,4780,4790,4780,557
20230727,092700,407535130,4780,4780,4780,4775,426
20230727,092600,405498880,4780,4800,4810,4780,4964
20230727,092500,381702680,4800,4780,4800,4780,1427
20230727,092400,374877840,4780,4780,4780,4780,905
20230727,092300,370551940,4790,4790,4790,4790,3
20230727,092200,370537570,4795,4800,4800,4795,580
20230727,092100,367753620,4800,4770,4800,4770,2147
20230727,092000,357455815,4795,4775,4795,4765,260
20230727,091900,356215105,4765,4780,4785,4765,706
20230727,091800,352840245,4810,4770,4810,4770,3601
20230727,091700,335622140,4780,4800,4800,4780,1392
20230727,091600,328961135,4800,4810,4810,4800,621
20230727,091500,325979720,4800,4820,4820,4800,740
20230727,091400,322413830,4820,4805,4825,4795,1950
20230727,091300,313052050,4805,4825,4825,4805,411
20230727,091200,311071585,4825,4830,4840,4825,692
20230727,091100,307725930,4830,4810,4830,4800,3680
20230727,091000,290012370,4810,4760,4810,4750,4074
20230727,090900,270501205,4750,4755,4755,4700,2085
20230727,090800,260625755,4745,4810,4810,4745,1697
20230727,090700,252506895,4805,4825,4825,4805,630
20230727,090600,249473065,4825,4855,4855,4825,2467
20230727,090500,237539015,4855,4860,4860,4840,1092
20230727,090400,232239360,4835,4840,4850,4835,9983
20230727,090300,183861735,4840,4845,4875,4840,5845
20230727,090200,155529890,4840,4800,4845,4795,11794
20230727,090100,98567015,4800,4700,4800,4700,12691
20230727,090000,38223505,4690,4615,4700,4615,8258