KissMeData/033290/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190700,894248055,3935,3935,3935,3935,7259
20230727,190600,894248055,3935,3935,3935,3935,0
20230727,190500,894248055,3935,3935,3935,3935,0
20230727,190400,894248055,3935,3935,3935,3935,0
20230727,190300,894248055,3935,3935,3935,3935,0
20230727,190200,894248055,3935,3935,3935,3935,0
20230727,190100,894248055,3935,3935,3935,3935,0
20230727,190000,894248055,3935,3935,3935,3935,0
20230727,185900,894248055,3935,3935,3935,3935,0
20230727,185800,894248055,3935,3935,3935,3935,0
20230727,185700,894248055,3935,3935,3935,3935,0
20230727,185600,894248055,3935,3935,3935,3935,0
20230727,185500,894248055,3935,3935,3935,3935,0
20230727,185400,894248055,3935,3935,3935,3935,0
20230727,185300,894248055,3935,3935,3935,3935,0
20230727,185200,894248055,3935,3935,3935,3935,0
20230727,185100,894248055,3935,3935,3935,3935,0
20230727,185000,894248055,3935,3935,3935,3935,0
20230727,184900,894248055,3935,3935,3935,3935,0
20230727,184800,894248055,3935,3935,3935,3935,0
20230727,184700,894248055,3935,3935,3935,3935,0
20230727,184600,894248055,3935,3935,3935,3935,0
20230727,184500,894248055,3935,3935,3935,3935,0
20230727,184400,894248055,3935,3935,3935,3935,0
20230727,184300,894248055,3935,3935,3935,3935,0
20230727,184200,894248055,3935,3935,3935,3935,0
20230727,184100,894248055,3935,3935,3935,3935,0
20230727,184000,894248055,3935,3935,3935,3935,0
20230727,183900,894248055,3935,3935,3935,3935,0
20230727,183800,894248055,3935,3935,3935,3935,0
20230727,183700,894248055,3935,3935,3935,3935,7259
20230727,183600,894248055,3935,3935,3935,3935,0
20230727,183500,894248055,3935,3935,3935,3935,0
20230727,183400,894248055,3935,3935,3935,3935,0
20230727,183300,894248055,3935,3935,3935,3935,0
20230727,183200,894248055,3935,3935,3935,3935,0
20230727,183100,894248055,3935,3935,3935,3935,0
20230727,183000,894248055,3935,3935,3935,3935,0
20230727,182900,894248055,3935,3935,3935,3935,0
20230727,182800,894248055,3935,3935,3935,3935,0
20230727,182700,894248055,3935,3935,3935,3935,0
20230727,182600,894248055,3935,3935,3935,3935,0
20230727,182500,894248055,3935,3935,3935,3935,0
20230727,182400,894248055,3935,3935,3935,3935,0
20230727,182300,894248055,3935,3935,3935,3935,0
20230727,182200,894248055,3935,3935,3935,3935,0
20230727,182100,894248055,3935,3935,3935,3935,0
20230727,182000,894248055,3935,3935,3935,3935,0
20230727,181900,894248055,3935,3935,3935,3935,0
20230727,181800,894248055,3935,3935,3935,3935,0
20230727,181700,894248055,3935,3935,3935,3935,0
20230727,181600,894248055,3935,3935,3935,3935,0
20230727,181500,894248055,3935,3935,3935,3935,0
20230727,181400,894248055,3935,3935,3935,3935,0
20230727,181300,894248055,3935,3935,3935,3935,0
20230727,181200,894248055,3935,3935,3935,3935,0
20230727,181100,894248055,3935,3935,3935,3935,0
20230727,181000,894248055,3935,3935,3935,3935,0
20230727,180900,894248055,3935,3935,3935,3935,0
20230727,180800,894248055,3935,3935,3935,3935,0
20230727,180700,894248055,3935,3935,3935,3935,7259
20230727,180600,894248055,3935,3935,3935,3935,0
20230727,180500,894248055,3935,3935,3935,3935,0
20230727,180400,894248055,3935,3935,3935,3935,0
20230727,180300,894248055,3935,3935,3935,3935,0
20230727,180200,894248055,3935,3935,3935,3935,0
20230727,180100,894248055,3935,3935,3935,3935,0
20230727,180000,894248055,3935,3935,3935,3935,0
20230727,175900,894248055,3935,3935,3935,3935,0
20230727,175800,894248055,3935,3935,3935,3935,0
20230727,175700,894248055,3935,3935,3935,3935,0
20230727,175600,894248055,3935,3935,3935,3935,0
20230727,175500,894248055,3935,3935,3935,3935,0
20230727,175400,894248055,3935,3935,3935,3935,0
20230727,175300,894248055,3935,3935,3935,3935,0
20230727,175200,894248055,3935,3935,3935,3935,0
20230727,175100,894248055,3935,3935,3935,3935,0
20230727,175000,894248055,3935,3935,3935,3935,0
20230727,174900,894248055,3935,3935,3935,3935,0
20230727,174800,894248055,3935,3935,3935,3935,0
20230727,174700,894248055,3935,3935,3935,3935,0
20230727,174600,894248055,3935,3935,3935,3935,0
20230727,174500,894248055,3935,3935,3935,3935,0
20230727,174400,894248055,3935,3935,3935,3935,0
20230727,174300,894248055,3935,3935,3935,3935,0
20230727,174200,894248055,3935,3935,3935,3935,0
20230727,174100,894248055,3935,3935,3935,3935,0
20230727,174000,894248055,3935,3935,3935,3935,0
20230727,173900,894248055,3935,3935,3935,3935,0
20230727,173800,894248055,3935,3935,3935,3935,0
20230727,173700,894248055,3935,3935,3935,3935,7259
20230727,173600,894248055,3935,3935,3935,3935,0
20230727,173500,894248055,3935,3935,3935,3935,0
20230727,173400,894248055,3935,3935,3935,3935,0
20230727,173300,894248055,3935,3935,3935,3935,0
20230727,173200,894248055,3935,3935,3935,3935,0
20230727,173100,894248055,3935,3935,3935,3935,0
20230727,173000,894248055,3935,3935,3935,3935,0
20230727,172900,894248055,3935,3935,3935,3935,0
20230727,172800,894248055,3935,3935,3935,3935,0
20230727,172700,894248055,3935,3935,3935,3935,0
20230727,172600,894248055,3935,3935,3935,3935,0
20230727,172500,894248055,3935,3935,3935,3935,0
20230727,172400,894248055,3935,3935,3935,3935,0
20230727,172300,894248055,3935,3935,3935,3935,0
20230727,172200,894248055,3935,3935,3935,3935,0
20230727,172100,894248055,3935,3935,3935,3935,0
20230727,172000,894248055,3935,3935,3935,3935,0
20230727,171900,894248055,3935,3935,3935,3935,0
20230727,171800,894248055,3935,3935,3935,3935,0
20230727,171700,894248055,3935,3935,3935,3935,0
20230727,171600,894248055,3935,3935,3935,3935,0
20230727,171500,894248055,3935,3935,3935,3935,0
20230727,171400,894248055,3935,3935,3935,3935,0
20230727,171300,894248055,3935,3935,3935,3935,0
20230727,171200,894248055,3935,3935,3935,3935,0
20230727,171100,894248055,3935,3935,3935,3935,0
20230727,171000,894248055,3935,3935,3935,3935,0
20230727,170900,894248055,3935,3935,3935,3935,0
20230727,170800,894248055,3935,3935,3935,3935,0
20230727,170700,894248055,3935,3935,3935,3935,7259
20230727,170600,894248055,3935,3935,3935,3935,0
20230727,170500,894248055,3935,3935,3935,3935,0
20230727,170400,894248055,3935,3935,3935,3935,0
20230727,170300,894248055,3935,3935,3935,3935,0
20230727,170200,894248055,3935,3935,3935,3935,0
20230727,170100,894248055,3935,3935,3935,3935,0
20230727,170000,894248055,3935,3935,3935,3935,0
20230727,165900,894248055,3935,3935,3935,3935,0
20230727,165800,894248055,3935,3935,3935,3935,0
20230727,165700,894248055,3935,3935,3935,3935,0
20230727,165600,894248055,3935,3935,3935,3935,0
20230727,165500,894248055,3935,3935,3935,3935,0
20230727,165400,894248055,3935,3935,3935,3935,0
20230727,165300,894248055,3935,3935,3935,3935,0
20230727,165200,894248055,3935,3935,3935,3935,0
20230727,165100,894248055,3935,3935,3935,3935,0
20230727,165000,894248055,3935,3935,3935,3935,0
20230727,164900,894248055,3935,3935,3935,3935,0
20230727,164800,894248055,3935,3935,3935,3935,0
20230727,164700,894248055,3935,3935,3935,3935,0
20230727,164600,894248055,3935,3935,3935,3935,0
20230727,164500,894248055,3935,3935,3935,3935,0
20230727,164400,894248055,3935,3935,3935,3935,0
20230727,164300,894248055,3935,3935,3935,3935,0
20230727,164200,894248055,3935,3935,3935,3935,0
20230727,164100,894248055,3935,3935,3935,3935,0
20230727,164000,894248055,3935,3935,3935,3935,0
20230727,163900,894248055,3935,3935,3935,3935,0
20230727,163800,894248055,3935,3935,3935,3935,0
20230727,163700,894248055,3935,3935,3935,3935,7259
20230727,163600,894248055,3935,3935,3935,3935,0
20230727,163500,894248055,3935,3935,3935,3935,0
20230727,163400,894248055,3935,3935,3935,3935,0
20230727,163300,894248055,3935,3935,3935,3935,0
20230727,163200,894248055,3935,3935,3935,3935,0
20230727,163100,894248055,3935,3935,3935,3935,0
20230727,163000,894248055,3935,3935,3935,3935,0
20230727,162900,894248055,3935,3935,3935,3935,0
20230727,162800,894248055,3935,3935,3935,3935,0
20230727,162700,894248055,3935,3935,3935,3935,0
20230727,162600,894248055,3935,3935,3935,3935,0
20230727,162500,894248055,3935,3935,3935,3935,0
20230727,162400,894248055,3935,3935,3935,3935,0
20230727,162300,894248055,3935,3935,3935,3935,0
20230727,162200,894248055,3935,3935,3935,3935,0
20230727,162100,894248055,3935,3935,3935,3935,0
20230727,162000,894248055,3935,3935,3935,3935,0
20230727,161900,894248055,3935,3935,3935,3935,0
20230727,161800,894248055,3935,3935,3935,3935,0
20230727,161700,894248055,3935,3935,3935,3935,0
20230727,161600,894248055,3935,3935,3935,3935,0
20230727,161500,894248055,3935,3935,3935,3935,0
20230727,161400,894248055,3935,3935,3935,3935,0
20230727,161300,894248055,3935,3935,3935,3935,0
20230727,161200,894248055,3935,3935,3935,3935,0
20230727,161100,894248055,3935,3935,3935,3935,0
20230727,161000,894248055,3935,3935,3935,3935,0
20230727,160900,894248055,3935,3935,3935,3935,0
20230727,160800,894248055,3935,3935,3935,3935,0
20230727,160700,894248055,3935,3935,3935,3935,7259
20230727,160600,894248055,3935,3935,3935,3935,0
20230727,160500,894248055,3935,3935,3935,3935,0
20230727,160400,894248055,3935,3935,3935,3935,0
20230727,160300,894248055,3935,3935,3935,3935,0
20230727,160200,894248055,3935,3935,3935,3935,0
20230727,160100,894248055,3935,3935,3935,3935,0
20230727,160000,894248055,3935,3935,3935,3935,0
20230727,155900,894248055,3935,3935,3935,3935,0
20230727,155800,894248055,3935,3935,3935,3935,0
20230727,155700,894248055,3935,3935,3935,3935,0
20230727,155600,894248055,3935,3935,3935,3935,0
20230727,155500,894248055,3935,3935,3935,3935,0
20230727,155400,894248055,3935,3935,3935,3935,0
20230727,155300,894248055,3935,3935,3935,3935,0
20230727,155200,894248055,3935,3935,3935,3935,0
20230727,155100,894248055,3935,3935,3935,3935,0
20230727,155000,894248055,3935,3935,3935,3935,0
20230727,154900,894248055,3935,3935,3935,3935,0
20230727,154800,894248055,3935,3935,3935,3935,0
20230727,154700,894248055,3935,3935,3935,3935,0
20230727,154600,894248055,3935,3935,3935,3935,0
20230727,154500,894248055,3935,3935,3935,3935,0
20230727,154400,894248055,3935,3935,3935,3935,0
20230727,154300,894248055,3935,3935,3935,3935,0
20230727,154200,894248055,3935,3935,3935,3935,0
20230727,154100,894248055,3935,3935,3935,3935,0
20230727,154000,894248055,3935,3935,3935,3935,0
20230727,153900,894248055,3935,3935,3935,3935,0
20230727,153800,894248055,3935,3935,3935,3935,0
20230727,153700,894248055,3935,3935,3935,3935,7259
20230727,153600,894248055,3935,3935,3935,3935,0
20230727,153500,894248055,3935,3935,3935,3935,0
20230727,153400,894248055,3935,3935,3935,3935,0
20230727,153300,894248055,3935,3935,3935,3935,0
20230727,153200,894248055,3935,3935,3935,3935,0
20230727,153100,894248055,3935,3935,3935,3935,0
20230727,153000,894248055,3935,3935,3935,3935,7259
20230727,152900,865683890,3920,3920,3920,3920,0
20230727,152800,865683890,3920,3920,3920,3920,0
20230727,152700,865683890,3920,3920,3920,3920,0
20230727,152600,865683890,3920,3920,3920,3920,0
20230727,152500,865683890,3920,3920,3920,3920,0
20230727,152400,865683890,3920,3920,3920,3920,0
20230727,152300,865683890,3920,3920,3920,3920,0
20230727,152200,865683890,3920,3920,3920,3920,0
20230727,152100,865683890,3920,3920,3920,3920,0
20230727,152000,865683890,3920,3920,3920,3920,0
20230727,151900,865683890,3920,3920,3920,3920,1
20230727,151800,865679970,3915,3915,3920,3915,386
20230727,151700,864168750,3915,3915,3915,3910,119
20230727,151600,863702935,3920,3905,3920,3905,184
20230727,151500,862981930,3920,3920,3925,3905,1185
20230727,151400,858335560,3920,3930,3930,3915,685
20230727,151300,855650340,3925,3915,3925,3905,1880
20230727,151200,848279945,3915,3915,3915,3915,1723
20230727,151100,841534400,3905,3915,3915,3905,724
20230727,151000,838699970,3915,3920,3920,3905,139
20230727,150900,838155800,3920,3930,3930,3920,1173
20230727,150800,833553285,3930,3920,3930,3915,1808
20230727,150700,826456080,3915,3920,3920,3915,1580
20230727,150600,820262860,3920,3915,3920,3915,884
20230727,150500,816800095,3910,3910,3910,3910,5
20230727,150400,816780545,3910,3910,3910,3910,252
20230727,150300,815795225,3910,3915,3920,3910,703
20230727,150200,813040545,3910,3905,3910,3905,246
20230727,150100,812078690,3905,3915,3915,3905,508
20230727,150000,810091080,3915,3905,3915,3905,520
20230727,145900,808056990,3900,3900,3900,3900,3
20230727,145800,808045290,3900,3900,3900,3900,2
20230727,145700,808037490,3900,3900,3900,3900,3
20230727,145600,808025790,3905,3910,3915,3905,682
20230727,145500,805356230,3910,3910,3910,3910,339
20230727,145400,804030740,3910,3910,3920,3910,1153
20230727,145300,799512740,3915,3915,3915,3915,0
20230727,145200,799512740,3915,3915,3915,3915,189
20230727,145100,798772805,3920,3900,3920,3900,256
20230727,145000,797770920,3900,3900,3900,3900,0
20230727,144900,797770920,3900,3915,3915,3900,135
20230727,144800,797243400,3915,3915,3915,3915,660
20230727,144700,794659500,3910,3910,3910,3910,2
20230727,144600,794651680,3910,3915,3915,3910,325
20230727,144500,793379890,3910,3900,3910,3900,7121
20230727,144400,765571995,3900,3900,3900,3900,129
20230727,144300,765068895,3900,3900,3900,3900,0
20230727,144200,765068895,3900,3900,3900,3900,0
20230727,144100,765068895,3900,3900,3900,3900,0
20230727,144000,765068895,3900,3900,3900,3900,0
20230727,143900,765068895,3900,3900,3900,3900,50
20230727,143800,764873895,3900,3900,3900,3900,53
20230727,143700,764667195,3895,3900,3900,3895,300
20230727,143600,763498550,3905,3905,3905,3905,0
20230727,143500,763498550,3905,3900,3905,3900,245
20230727,143400,762543045,3900,3900,3900,3900,0
20230727,143300,762543045,3900,3905,3905,3895,357
20230727,143200,761151195,3900,3900,3900,3900,376
20230727,143100,759684795,3905,3905,3905,3905,426
20230727,143000,758021265,3905,3905,3905,3905,0
20230727,142900,758021265,3905,3905,3905,3905,72
20230727,142800,757740105,3905,3905,3905,3905,0
20230727,142700,757740105,3905,3905,3905,3905,5
20230727,142600,757720580,3905,3905,3905,3905,32
20230727,142500,757595620,3905,3905,3905,3905,0
20230727,142400,757595620,3905,3905,3905,3905,114
20230727,142300,757150450,3905,3905,3905,3905,21
20230727,142200,757068445,3905,3905,3905,3905,172
20230727,142100,756396785,3905,3905,3905,3905,49
20230727,142000,756205440,3905,3905,3905,3905,1
20230727,141900,756201535,3905,3905,3905,3905,21
20230727,141800,756119530,3905,3905,3905,3905,2
20230727,141700,756111720,3905,3905,3905,3905,57
20230727,141600,755889135,3905,3905,3905,3905,178
20230727,141500,755194045,3905,3910,3910,3905,110
20230727,141400,754764215,3910,3910,3910,3910,28
20230727,141300,754654735,3900,3905,3905,3900,2058
20230727,141200,746628370,3905,3905,3905,3905,0
20230727,141100,746628370,3905,3905,3905,3905,228
20230727,141000,745738030,3910,3910,3910,3910,33
20230727,140900,745609000,3915,3915,3915,3915,102
20230727,140800,745209670,3930,3930,3930,3930,1
20230727,140700,745205740,3900,3910,3910,3900,457
20230727,140600,743423030,3910,3895,3910,3895,170
20230727,140500,742759640,3900,3900,3900,3900,291
20230727,140400,741624740,3905,3910,3910,3905,255
20230727,140300,740628915,3910,3910,3910,3905,182
20230727,140200,739917700,3915,3930,3930,3915,66
20230727,140100,739659075,3930,3930,3930,3930,97
20230727,140000,739277865,3930,3930,3930,3930,55
20230727,135900,739061715,3935,3935,3935,3935,0
20230727,135800,739061715,3935,3935,3935,3935,1
20230727,135700,739057780,3930,3930,3930,3930,349
20230727,135600,737686210,3930,3920,3930,3920,6
20230727,135500,737662675,3910,3910,3910,3910,25
20230727,135400,737564925,3910,3910,3910,3910,140
20230727,135300,737017525,3910,3910,3910,3910,0
20230727,135200,737017525,3910,3910,3910,3910,106
20230727,135100,736603065,3905,3905,3905,3905,0
20230727,135000,736603065,3905,3910,3920,3905,109
20230727,134900,736177135,3910,3910,3910,3910,55
20230727,134800,735962085,3920,3920,3920,3920,1
20230727,134700,735958165,3910,3925,3925,3905,898
20230727,134600,732446815,3945,3945,3945,3925,542
20230727,134500,730318785,3925,3925,3925,3925,350
20230727,134400,728945035,3925,3940,3940,3925,123
20230727,134300,728461635,3935,3935,3935,3935,6
20230727,134200,728438025,3935,3930,3935,3930,159
20230727,134100,727812945,3930,3930,3930,3930,0
20230727,134000,727812945,3930,3930,3930,3930,0
20230727,133900,727812945,3930,3930,3930,3930,0
20230727,133800,727812945,3930,3925,3930,3925,3
20230727,133700,727801165,3925,3925,3925,3925,3
20230727,133600,727789390,3900,3910,3910,3900,544
20230727,133500,725664725,3950,3950,3950,3950,0
20230727,133400,725664725,3950,3915,3950,3905,1177
20230727,133300,721023545,3945,3920,3945,3915,1793
20230727,133200,713973800,3925,3925,3925,3925,126
20230727,133100,713479250,3930,3930,3930,3930,269
20230727,133000,712422080,3935,3935,3935,3935,316
20230727,132900,711178620,3945,3945,3945,3945,0
20230727,132800,711178620,3945,3945,3945,3945,0
20230727,132700,711178620,3945,3945,3945,3945,3386
20230727,132600,697820850,3945,3945,3950,3945,2440
20230727,132500,688194130,3945,3945,3945,3945,0
20230727,132400,688194130,3945,3945,3945,3945,0
20230727,132300,688194130,3945,3945,3945,3945,127
20230727,132200,687693115,3945,3945,3945,3945,0
20230727,132100,687693115,3945,3945,3945,3945,343
20230727,132000,686339980,3945,3945,3945,3945,367
20230727,131900,684892165,3945,3945,3945,3940,3
20230727,131800,684880335,3940,3940,3945,3940,1948
20230727,131700,677204895,3950,3950,3950,3950,110
20230727,131600,676770395,3950,3950,3950,3950,0
20230727,131500,676770395,3950,3945,3950,3945,60
20230727,131400,676533590,3945,3945,3945,3945,579
20230727,131300,674249435,3950,3945,3950,3945,70
20230727,131200,673973280,3945,3945,3945,3945,141
20230727,131100,673417035,3950,3945,3950,3945,704
20230727,131000,670639660,3945,3945,3945,3945,135
20230727,130900,670107085,3945,3945,3945,3945,0
20230727,130800,670107085,3945,3945,3945,3945,282
20230727,130700,668994595,3950,3950,3950,3950,560
20230727,130600,666782595,3950,3945,3950,3945,752
20230727,130500,663812445,3945,3945,3945,3945,76
20230727,130400,663512625,3950,3940,3955,3940,3167
20230727,130300,651008880,3940,3935,3940,3935,252
20230727,130200,650016280,3935,3935,3950,3935,5140
20230727,130100,629734120,3935,3930,3935,3930,294
20230727,130000,628578250,3930,3930,3940,3930,5393
20230727,125900,607361710,3930,3925,3935,3925,3007
20230727,125800,595545405,3920,3915,3920,3915,1452
20230727,125700,589854920,3915,3910,3915,3910,3590
20230727,125600,575817345,3905,3900,3905,3900,1165
20230727,125500,571268420,3900,3900,3900,3900,184
20230727,125400,570550820,3900,3900,3900,3900,600
20230727,125300,568210820,3900,3900,3900,3900,135
20230727,125200,567684320,3895,3895,3895,3895,0
20230727,125100,567684320,3895,3895,3895,3895,0
20230727,125000,567684320,3895,3895,3895,3895,161
20230727,124900,567057225,3900,3895,3900,3895,361
20230727,124800,565649730,3900,3900,3900,3900,102
20230727,124700,565251930,3900,3900,3900,3900,75
20230727,124600,564959430,3900,3900,3900,3900,411
20230727,124500,563356530,3900,3900,3900,3900,0
20230727,124400,563356530,3900,3900,3900,3900,0
20230727,124300,563356530,3900,3900,3900,3900,0
20230727,124200,563356530,3900,3900,3900,3900,179
20230727,124100,562658430,3905,3905,3905,3905,0
20230727,124000,562658430,3905,3900,3905,3900,30
20230727,123900,562541420,3900,3900,3900,3900,239
20230727,123800,561609320,3900,3900,3900,3900,2
20230727,123700,561601520,3905,3905,3905,3905,500
20230727,123600,559649020,3900,3905,3910,3900,805
20230727,123500,556506885,3905,3910,3910,3905,950
20230727,123400,552795135,3905,3905,3905,3905,753
20230727,123300,549854670,3905,3905,3905,3905,201
20230727,123200,549069765,3905,3900,3905,3900,2566
20230727,123100,539059365,3900,3895,3900,3895,1649
20230727,123000,532635010,3895,3895,3895,3895,830
20230727,122900,529402160,3895,3895,3895,3895,300
20230727,122800,528233660,3895,3895,3895,3895,51
20230727,122700,528035015,3890,3890,3890,3890,0
20230727,122600,528035015,3890,3890,3890,3890,0
20230727,122500,528035015,3890,3890,3890,3890,0
20230727,122400,528035015,3890,3890,3890,3890,0
20230727,122300,528035015,3890,3890,3890,3890,100
20230727,122200,527646015,3890,3880,3890,3880,2047
20230727,122100,519702205,3880,3880,3880,3880,0
20230727,122000,519702205,3880,3880,3880,3880,135
20230727,121900,519178405,3880,3880,3880,3880,0
20230727,121800,519178405,3880,3880,3880,3880,0
20230727,121700,519178405,3880,3880,3880,3880,0
20230727,121600,519178405,3880,3880,3880,3880,0
20230727,121500,519178405,3880,3880,3885,3880,1626
20230727,121400,512869520,3870,3880,3880,3865,4176
20230727,121300,496709745,3880,3885,3885,3875,4300
20230727,121200,480033250,3890,3890,3890,3890,0
20230727,121100,480033250,3890,3885,3890,3885,1880
20230727,121000,472725110,3890,3880,3890,3880,2049
20230727,120900,464758440,3880,3880,3880,3880,0
20230727,120800,464758440,3880,3880,3880,3880,55
20230727,120700,464545040,3875,3870,3875,3870,1018
20230727,120600,460604165,3870,3870,3875,3870,5192
20230727,120500,440486515,3875,3875,3875,3875,0
20230727,120400,440486515,3875,3870,3875,3870,736
20230727,120300,437636050,3865,3865,3865,3865,0
20230727,120200,437636050,3865,3865,3865,3865,15
20230727,120100,437578075,3865,3875,3880,3865,1719
20230727,120000,430924680,3875,3880,3880,3875,727
20230727,115900,428106875,3875,3875,3875,3875,61
20230727,115800,427870500,3875,3875,3875,3875,203
20230727,115700,427083875,3875,3875,3875,3870,34
20230727,115600,426952235,3875,3875,3875,3875,311
20230727,115500,425747110,3880,3880,3880,3880,5
20230727,115400,425727710,3880,3880,3880,3880,1
20230727,115300,425723830,3880,3880,3880,3880,0
20230727,115200,425723830,3880,3875,3880,3875,2
20230727,115100,425716075,3875,3875,3875,3875,0
20230727,115000,425716075,3875,3875,3875,3875,0
20230727,114900,425716075,3875,3875,3875,3875,0
20230727,114800,425716075,3875,3875,3875,3875,55
20230727,114700,425502950,3880,3880,3885,3880,2107
20230727,114600,417319755,3880,3880,3880,3880,2
20230727,114500,417311995,3875,3880,3880,3875,365
20230727,114400,415897220,3885,3885,3885,3885,0
20230727,114300,415897220,3885,3880,3885,3880,114
20230727,114200,415454880,3880,3875,3880,3875,25
20230727,114100,415357995,3875,3875,3875,3875,2
20230727,114000,415350245,3875,3875,3875,3875,335
20230727,113900,414052120,3875,3875,3875,3875,10
20230727,113800,414013370,3875,3880,3880,3875,688
20230727,113700,411344065,3880,3875,3880,3875,221
20230727,113600,410487415,3875,3875,3875,3875,24
20230727,113500,410394415,3875,3875,3875,3875,0
20230727,113400,410394415,3875,3875,3875,3875,0
20230727,113300,410394415,3875,3875,3875,3875,1
20230727,113200,410390540,3875,3875,3875,3875,4
20230727,113100,410375040,3875,3875,3875,3875,4
20230727,113000,410359540,3880,3880,3880,3880,528
20230727,112900,408310900,3885,3885,3885,3885,1
20230727,112800,408307015,3895,3895,3895,3895,0
20230727,112700,408307015,3895,3895,3895,3890,1120
20230727,112600,403947185,3895,3895,3895,3890,1181
20230727,112500,399347315,3895,3885,3895,3885,2922
20230727,112400,387980305,3885,3885,3885,3885,200
20230727,112300,387203305,3880,3880,3880,3880,0
20230727,112200,387203305,3880,3880,3880,3880,90
20230727,112100,386854105,3880,3880,3880,3880,6
20230727,112000,386830825,3880,3880,3880,3880,0
20230727,111900,386830825,3880,3880,3880,3880,400
20230727,111800,385278825,3880,3875,3880,3875,1040
20230727,111700,381244160,3875,3875,3875,3875,0
20230727,111600,381244160,3875,3880,3880,3875,271
20230727,111500,380193630,3875,3875,3875,3855,676
20230727,111400,377578355,3870,3870,3870,3870,102
20230727,111300,377183615,3875,3875,3875,3875,0
20230727,111200,377183615,3875,3875,3875,3875,0
20230727,111100,377183615,3875,3855,3875,3855,3742
20230727,111000,362686170,3855,3865,3865,3855,130
20230727,110900,362184620,3845,3845,3845,3845,0
20230727,110800,362184620,3845,3845,3845,3845,4
20230727,110700,362169240,3850,3855,3855,3850,62
20230727,110600,361930480,3860,3860,3860,3860,68
20230727,110500,361668000,3865,3870,3870,3865,40
20230727,110400,361513210,3875,3875,3875,3875,1
20230727,110300,361509335,3870,3870,3870,3870,60
20230727,110200,361277135,3865,3870,3870,3865,179
20230727,110100,360584885,3870,3870,3870,3870,689
20230727,110000,357918455,3865,3865,3865,3865,270
20230727,105900,356874905,3865,3865,3865,3865,20
20230727,105800,356797605,3865,3855,3865,3855,369
20230727,105700,355371480,3850,3850,3850,3850,83
20230727,105600,355051930,3850,3850,3850,3850,53
20230727,105500,354847880,3845,3840,3845,3840,165
20230727,105400,354213460,3840,3840,3840,3840,1
20230727,105300,354209620,3840,3840,3840,3840,0
20230727,105200,354209620,3840,3845,3845,3840,94
20230727,105100,353848215,3850,3850,3850,3850,0
20230727,105000,353848215,3850,3850,3850,3850,37
20230727,104900,353705765,3850,3850,3850,3850,111
20230727,104800,353278415,3850,3840,3850,3840,338
20230727,104700,351980265,3840,3840,3840,3840,172
20230727,104600,351319785,3845,3840,3845,3840,195
20230727,104500,350570860,3840,3840,3840,3840,5
20230727,104400,350551660,3845,3865,3870,3845,505
20230727,104300,348600290,3860,3850,3865,3850,131
20230727,104200,348095025,3850,3850,3850,3845,738
20230727,104100,345254790,3845,3850,3850,3845,23
20230727,104000,345166285,3850,3840,3850,3840,57
20230727,103900,344946875,3840,3845,3845,3835,1338
20230727,103800,339808955,3840,3845,3845,3830,1400
20230727,103700,334434155,3840,3840,3845,3840,512
20230727,103600,332468070,3840,3840,3840,3840,189
20230727,103500,331742310,3840,3840,3845,3840,665
20230727,103400,329187960,3840,3850,3850,3840,60
20230727,103300,328957550,3840,3850,3855,3840,1513
20230727,103200,323126880,3855,3850,3855,3840,60
20230727,103100,322895945,3845,3835,3845,3835,185
20230727,103000,322186060,3835,3830,3840,3830,9
20230727,102900,322151560,3835,3835,3840,3835,14
20230727,102800,322097865,3840,3830,3840,3830,5
20230727,102700,322078705,3830,3830,3840,3830,10
20230727,102600,322040395,3840,3830,3840,3830,9
20230727,102500,322005895,3830,3840,3840,3830,126
20230727,102400,321522365,3850,3835,3850,3835,2093
20230727,102300,313483945,3840,3835,3840,3835,128
20230727,102200,312992715,3835,3840,3840,3835,11
20230727,102100,312950520,3835,3835,3840,3835,311
20230727,102000,311757825,3835,3835,3835,3830,9
20230727,101900,311723330,3830,3840,3840,3830,267
20230727,101800,310700675,3830,3830,3830,3825,731
20230727,101700,307900985,3830,3825,3830,3825,32
20230727,101600,307778450,3825,3825,3825,3825,8
20230727,101500,307747850,3825,3830,3830,3825,289
20230727,101400,306641610,3830,3830,3830,3830,0
20230727,101300,306641610,3830,3830,3830,3830,0
20230727,101200,306641610,3830,3830,3830,3830,54
20230727,101100,306434790,3845,3825,3845,3825,907
20230727,101000,302961245,3825,3825,3825,3825,1531
20230727,100900,297105170,3825,3825,3825,3825,1043
20230727,100800,293115695,3825,3830,3830,3825,629
20230727,100700,290707515,3835,3835,3835,3835,20
20230727,100600,290630815,3835,3830,3835,3830,83
20230727,100500,290312850,3835,3835,3835,3835,44
20230727,100400,290144110,3840,3840,3840,3840,1
20230727,100300,290140270,3840,3840,3840,3840,39
20230727,100200,289990510,3840,3840,3840,3840,39
20230727,100100,289840750,3840,3840,3840,3840,16
20230727,100000,289779310,3835,3835,3835,3835,1
20230727,095900,289775475,3845,3840,3845,3840,1757
20230727,095800,283021110,3845,3840,3845,3840,591
20230727,095700,280751540,3835,3835,3835,3835,158
20230727,095600,280145610,3835,3835,3835,3830,247
20230727,095500,279199310,3835,3830,3835,3830,190
20230727,095400,278470665,3830,3830,3830,3830,300
20230727,095300,277321665,3830,3830,3840,3830,736
20230727,095200,274501190,3830,3830,3830,3830,70
20230727,095100,274233090,3830,3830,3830,3825,386
20230727,095000,272754995,3830,3825,3830,3825,650
20230727,094900,270268740,3825,3830,3830,3825,635
20230727,094800,267839845,3830,3830,3830,3830,130
20230727,094700,267341945,3825,3825,3835,3825,421
20230727,094600,265731085,3835,3830,3835,3830,498
20230727,094500,263823310,3830,3830,3835,3825,1270
20230727,094400,258962150,3835,3835,3835,3835,388
20230727,094300,257474170,3835,3835,3840,3835,262
20230727,094200,256468900,3840,3840,3840,3840,0
20230727,094100,256468900,3840,3840,3840,3840,59
20230727,094000,256242340,3840,3840,3840,3840,166
20230727,093900,255604900,3840,3840,3840,3840,54
20230727,093800,255397540,3840,3845,3845,3840,821
20230727,093700,252244895,3845,3845,3845,3845,108
20230727,093600,251829635,3845,3850,3855,3845,691
20230727,093500,249169770,3855,3840,3855,3840,509
20230727,093400,247211420,3840,3850,3850,3840,466
20230727,093300,245420950,3845,3840,3850,3840,53
20230727,093200,245217165,3845,3845,3845,3845,457
20230727,093100,243460000,3845,3845,3845,3840,254
20230727,093000,242483760,3845,3845,3845,3840,255
20230727,092900,241503305,3845,3850,3850,3845,1032
20230727,092800,237534985,3850,3855,3855,3850,180
20230727,092700,236841835,3855,3855,3855,3855,2028
20230727,092600,229023895,3850,3875,3875,3850,503
20230727,092500,227081860,3875,3865,3875,3865,1031
20230727,092400,223091315,3865,3850,3865,3850,1417
20230727,092300,217627470,3845,3850,3850,3845,231
20230727,092200,216738885,3850,3850,3850,3845,778
20230727,092100,213744240,3850,3830,3855,3830,1219
20230727,092000,209050515,3835,3860,3860,3830,11742
20230727,091900,163878960,3860,3855,3860,3855,364
20230727,091800,162474990,3855,3865,3870,3855,942
20230727,091700,158834190,3865,3870,3870,3860,939
20230727,091600,155207915,3870,3870,3870,3865,201
20230727,091500,154430085,3870,3875,3875,3870,527
20230727,091400,152388115,3875,3870,3880,3870,420
20230727,091300,150760010,3875,3875,3875,3870,301
20230727,091200,149593695,3875,3870,3880,3870,1592
20230727,091100,143424420,3870,3875,3875,3870,444
20230727,091000,141704580,3875,3865,3880,3865,10956
20230727,090900,99278115,3865,3860,3870,3855,6280
20230727,090800,75048965,3860,3870,3885,3860,2246
20230727,090700,66343240,3870,3880,3890,3870,2457
20230727,090600,56814685,3880,3865,3895,3865,3476
20230727,090500,43334330,3860,3850,3860,3845,1679
20230727,090400,36860955,3845,3840,3845,3835,401
20230727,090300,35320210,3840,3840,3855,3835,3381
20230727,090200,22310330,3840,3820,3845,3820,2423
20230727,090100,13030760,3825,3810,3825,3800,2048
20230727,090000,5221945,3795,3795,3800,3795,1376