KissMeData/002290/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183500,67811460,3300,3300,3300,3300,236
20230727,183400,67811460,3300,3300,3300,3300,0
20230727,183300,67811460,3300,3300,3300,3300,0
20230727,183200,67811460,3300,3300,3300,3300,0
20230727,183100,67811460,3300,3300,3300,3300,0
20230727,183000,67811460,3300,3300,3300,3300,0
20230727,182900,67811460,3300,3300,3300,3300,0
20230727,182800,67811460,3300,3300,3300,3300,0
20230727,182700,67811460,3300,3300,3300,3300,0
20230727,182600,67811460,3300,3300,3300,3300,0
20230727,182500,67811460,3300,3300,3300,3300,0
20230727,182400,67811460,3300,3300,3300,3300,0
20230727,182300,67811460,3300,3300,3300,3300,0
20230727,182200,67811460,3300,3300,3300,3300,0
20230727,182100,67811460,3300,3300,3300,3300,0
20230727,182000,67811460,3300,3300,3300,3300,0
20230727,181900,67811460,3300,3300,3300,3300,0
20230727,181800,67811460,3300,3300,3300,3300,0
20230727,181700,67811460,3300,3300,3300,3300,0
20230727,181600,67811460,3300,3300,3300,3300,0
20230727,181500,67811460,3300,3300,3300,3300,0
20230727,181400,67811460,3300,3300,3300,3300,0
20230727,181300,67811460,3300,3300,3300,3300,0
20230727,181200,67811460,3300,3300,3300,3300,0
20230727,181100,67811460,3300,3300,3300,3300,0
20230727,181000,67811460,3300,3300,3300,3300,0
20230727,180900,67811460,3300,3300,3300,3300,0
20230727,180800,67811460,3300,3300,3300,3300,0
20230727,180700,67811460,3300,3300,3300,3300,0
20230727,180600,67811460,3300,3300,3300,3300,0
20230727,180500,67811460,3300,3300,3300,3300,236
20230727,180400,67811460,3300,3300,3300,3300,0
20230727,180300,67811460,3300,3300,3300,3300,0
20230727,180200,67811460,3300,3300,3300,3300,0
20230727,180100,67811460,3300,3300,3300,3300,0
20230727,180000,67811460,3300,3300,3300,3300,0
20230727,175900,67811460,3300,3300,3300,3300,0
20230727,175800,67811460,3300,3300,3300,3300,0
20230727,175700,67811460,3300,3300,3300,3300,0
20230727,175600,67811460,3300,3300,3300,3300,0
20230727,175500,67811460,3300,3300,3300,3300,0
20230727,175400,67811460,3300,3300,3300,3300,0
20230727,175300,67811460,3300,3300,3300,3300,0
20230727,175200,67811460,3300,3300,3300,3300,0
20230727,175100,67811460,3300,3300,3300,3300,0
20230727,175000,67811460,3300,3300,3300,3300,0
20230727,174900,67811460,3300,3300,3300,3300,0
20230727,174800,67811460,3300,3300,3300,3300,0
20230727,174700,67811460,3300,3300,3300,3300,0
20230727,174600,67811460,3300,3300,3300,3300,0
20230727,174500,67811460,3300,3300,3300,3300,0
20230727,174400,67811460,3300,3300,3300,3300,0
20230727,174300,67811460,3300,3300,3300,3300,0
20230727,174200,67811460,3300,3300,3300,3300,0
20230727,174100,67811460,3300,3300,3300,3300,0
20230727,174000,67811460,3300,3300,3300,3300,0
20230727,173900,67811460,3300,3300,3300,3300,0
20230727,173800,67811460,3300,3300,3300,3300,0
20230727,173700,67811460,3300,3300,3300,3300,0
20230727,173600,67811460,3300,3300,3300,3300,0
20230727,173500,67811460,3300,3300,3300,3300,236
20230727,173400,67811460,3300,3300,3300,3300,0
20230727,173300,67811460,3300,3300,3300,3300,0
20230727,173200,67811460,3300,3300,3300,3300,0
20230727,173100,67811460,3300,3300,3300,3300,0
20230727,173000,67811460,3300,3300,3300,3300,0
20230727,172900,67811460,3300,3300,3300,3300,0
20230727,172800,67811460,3300,3300,3300,3300,0
20230727,172700,67811460,3300,3300,3300,3300,0
20230727,172600,67811460,3300,3300,3300,3300,0
20230727,172500,67811460,3300,3300,3300,3300,0
20230727,172400,67811460,3300,3300,3300,3300,0
20230727,172300,67811460,3300,3300,3300,3300,0
20230727,172200,67811460,3300,3300,3300,3300,0
20230727,172100,67811460,3300,3300,3300,3300,0
20230727,172000,67811460,3300,3300,3300,3300,0
20230727,171900,67811460,3300,3300,3300,3300,0
20230727,171800,67811460,3300,3300,3300,3300,0
20230727,171700,67811460,3300,3300,3300,3300,0
20230727,171600,67811460,3300,3300,3300,3300,0
20230727,171500,67811460,3300,3300,3300,3300,0
20230727,171400,67811460,3300,3300,3300,3300,0
20230727,171300,67811460,3300,3300,3300,3300,0
20230727,171200,67811460,3300,3300,3300,3300,0
20230727,171100,67811460,3300,3300,3300,3300,0
20230727,171000,67811460,3300,3300,3300,3300,0
20230727,170900,67811460,3300,3300,3300,3300,0
20230727,170800,67811460,3300,3300,3300,3300,0
20230727,170700,67811460,3300,3300,3300,3300,0
20230727,170600,67811460,3300,3300,3300,3300,0
20230727,170500,67811460,3300,3300,3300,3300,236
20230727,170400,67811460,3300,3300,3300,3300,0
20230727,170300,67811460,3300,3300,3300,3300,0
20230727,170200,67811460,3300,3300,3300,3300,0
20230727,170100,67811460,3300,3300,3300,3300,0
20230727,170000,67811460,3300,3300,3300,3300,0
20230727,165900,67811460,3300,3300,3300,3300,0
20230727,165800,67811460,3300,3300,3300,3300,0
20230727,165700,67811460,3300,3300,3300,3300,0
20230727,165600,67811460,3300,3300,3300,3300,0
20230727,165500,67811460,3300,3300,3300,3300,0
20230727,165400,67811460,3300,3300,3300,3300,0
20230727,165300,67811460,3300,3300,3300,3300,0
20230727,165200,67811460,3300,3300,3300,3300,0
20230727,165100,67811460,3300,3300,3300,3300,0
20230727,165000,67811460,3300,3300,3300,3300,0
20230727,164900,67811460,3300,3300,3300,3300,0
20230727,164800,67811460,3300,3300,3300,3300,0
20230727,164700,67811460,3300,3300,3300,3300,0
20230727,164600,67811460,3300,3300,3300,3300,0
20230727,164500,67811460,3300,3300,3300,3300,0
20230727,164400,67811460,3300,3300,3300,3300,0
20230727,164300,67811460,3300,3300,3300,3300,0
20230727,164200,67811460,3300,3300,3300,3300,0
20230727,164100,67811460,3300,3300,3300,3300,0
20230727,164000,67811460,3300,3300,3300,3300,0
20230727,163900,67811460,3300,3300,3300,3300,0
20230727,163800,67811460,3300,3300,3300,3300,0
20230727,163700,67811460,3300,3300,3300,3300,0
20230727,163600,67811460,3300,3300,3300,3300,0
20230727,163500,67811460,3300,3300,3300,3300,236
20230727,163400,67811460,3300,3300,3300,3300,0
20230727,163300,67811460,3300,3300,3300,3300,0
20230727,163200,67811460,3300,3300,3300,3300,0
20230727,163100,67811460,3300,3300,3300,3300,0
20230727,163000,67811460,3300,3300,3300,3300,0
20230727,162900,67811460,3300,3300,3300,3300,0
20230727,162800,67811460,3300,3300,3300,3300,0
20230727,162700,67811460,3300,3300,3300,3300,0
20230727,162600,67811460,3300,3300,3300,3300,0
20230727,162500,67811460,3300,3300,3300,3300,0
20230727,162400,67811460,3300,3300,3300,3300,0
20230727,162300,67811460,3300,3300,3300,3300,0
20230727,162200,67811460,3300,3300,3300,3300,0
20230727,162100,67811460,3300,3300,3300,3300,0
20230727,162000,67811460,3300,3300,3300,3300,0
20230727,161900,67811460,3300,3300,3300,3300,0
20230727,161800,67811460,3300,3300,3300,3300,0
20230727,161700,67811460,3300,3300,3300,3300,0
20230727,161600,67811460,3300,3300,3300,3300,0
20230727,161500,67811460,3300,3300,3300,3300,0
20230727,161400,67811460,3300,3300,3300,3300,0
20230727,161300,67811460,3300,3300,3300,3300,0
20230727,161200,67811460,3300,3300,3300,3300,0
20230727,161100,67811460,3300,3300,3300,3300,0
20230727,161000,67811460,3300,3300,3300,3300,0
20230727,160900,67811460,3300,3300,3300,3300,0
20230727,160800,67811460,3300,3300,3300,3300,0
20230727,160700,67811460,3300,3300,3300,3300,0
20230727,160600,67811460,3300,3300,3300,3300,0
20230727,160500,67811460,3300,3300,3300,3300,236
20230727,160400,67811460,3300,3300,3300,3300,0
20230727,160300,67811460,3300,3300,3300,3300,0
20230727,160200,67811460,3300,3300,3300,3300,0
20230727,160100,67811460,3300,3300,3300,3300,0
20230727,160000,67811460,3300,3300,3300,3300,0
20230727,155900,67811460,3300,3300,3300,3300,0
20230727,155800,67811460,3300,3300,3300,3300,0
20230727,155700,67811460,3300,3300,3300,3300,0
20230727,155600,67811460,3300,3300,3300,3300,0
20230727,155500,67811460,3300,3300,3300,3300,0
20230727,155400,67811460,3300,3300,3300,3300,0
20230727,155300,67811460,3300,3300,3300,3300,0
20230727,155200,67811460,3300,3300,3300,3300,0
20230727,155100,67811460,3300,3300,3300,3300,0
20230727,155000,67811460,3300,3300,3300,3300,0
20230727,154900,67811460,3300,3300,3300,3300,0
20230727,154800,67811460,3300,3300,3300,3300,0
20230727,154700,67811460,3300,3300,3300,3300,0
20230727,154600,67811460,3300,3300,3300,3300,0
20230727,154500,67811460,3300,3300,3300,3300,0
20230727,154400,67811460,3300,3300,3300,3300,0
20230727,154300,67811460,3300,3300,3300,3300,0
20230727,154200,67811460,3300,3300,3300,3300,0
20230727,154100,67811460,3300,3300,3300,3300,0
20230727,154000,67811460,3300,3300,3300,3300,0
20230727,153900,67811460,3300,3300,3300,3300,0
20230727,153800,67811460,3300,3300,3300,3300,0
20230727,153700,67811460,3300,3300,3300,3300,0
20230727,153600,67811460,3300,3300,3300,3300,0
20230727,153500,67811460,3300,3300,3300,3300,236
20230727,153400,67811460,3300,3300,3300,3300,0
20230727,153300,67811460,3300,3300,3300,3300,0
20230727,153200,67811460,3300,3300,3300,3300,0
20230727,153100,67811460,3300,3300,3300,3300,0
20230727,153000,67811460,3300,3300,3300,3300,236
20230727,152900,67032660,3265,3265,3265,3265,0
20230727,152800,67032660,3265,3265,3265,3265,0
20230727,152700,67032660,3265,3265,3265,3265,0
20230727,152600,67032660,3265,3265,3265,3265,0
20230727,152500,67032660,3265,3265,3265,3265,0
20230727,152400,67032660,3265,3265,3265,3265,0
20230727,152300,67032660,3265,3265,3265,3265,0
20230727,152200,67032660,3265,3265,3265,3265,0
20230727,152100,67032660,3265,3265,3265,3265,0
20230727,152000,67032660,3265,3265,3265,3265,0
20230727,151900,67032660,3265,3265,3265,3265,0
20230727,151800,67032660,3265,3290,3290,3265,500
20230727,151700,65398235,3300,3300,3300,3300,30
20230727,151600,65299235,3295,3295,3295,3295,0
20230727,151500,65299235,3295,3295,3295,3295,0
20230727,151400,65299235,3295,3295,3295,3295,0
20230727,151300,65299235,3295,3295,3295,3295,0
20230727,151200,65299235,3295,3295,3295,3295,303
20230727,151100,64300850,3295,3290,3295,3290,5
20230727,151000,64284395,3275,3275,3275,3275,37
20230727,150900,64163220,3275,3275,3275,3270,73
20230727,150800,63924195,3275,3275,3275,3275,9
20230727,150700,63894720,3275,3275,3275,3275,106
20230727,150600,63547570,3280,3280,3280,3280,133
20230727,150500,63111330,3280,3275,3280,3275,25
20230727,150400,63029360,3275,3275,3275,3275,5
20230727,150300,63012985,3280,3290,3290,3280,156
20230727,150200,62500810,3290,3290,3290,3290,0
20230727,150100,62500810,3290,3290,3290,3290,5
20230727,150000,62484360,3290,3290,3290,3290,0
20230727,145900,62484360,3290,3290,3290,3290,0
20230727,145800,62484360,3290,3290,3290,3290,0
20230727,145700,62484360,3290,3290,3290,3290,0
20230727,145600,62484360,3290,3290,3290,3290,0
20230727,145500,62484360,3290,3290,3290,3290,0
20230727,145400,62484360,3290,3290,3290,3290,1
20230727,145300,62481070,3300,3300,3300,3300,0
20230727,145200,62481070,3300,3300,3300,3300,0
20230727,145100,62481070,3300,3300,3300,3300,0
20230727,145000,62481070,3300,3300,3300,3300,0
20230727,144900,62481070,3300,3300,3300,3300,0
20230727,144800,62481070,3300,3300,3300,3300,0
20230727,144700,62481070,3300,3300,3300,3300,0
20230727,144600,62481070,3300,3300,3300,3300,100
20230727,144500,62151070,3290,3290,3290,3290,0
20230727,144400,62151070,3290,3290,3290,3290,0
20230727,144300,62151070,3290,3290,3290,3290,0
20230727,144200,62151070,3290,3290,3290,3290,1
20230727,144100,62147780,3305,3305,3305,3305,0
20230727,144000,62147780,3305,3305,3305,3305,0
20230727,143900,62147780,3305,3305,3305,3305,0
20230727,143800,62147780,3305,3305,3305,3305,0
20230727,143700,62147780,3305,3305,3305,3305,0
20230727,143600,62147780,3305,3305,3305,3305,0
20230727,143500,62147780,3305,3305,3305,3305,0
20230727,143400,62147780,3305,3305,3305,3305,0
20230727,143300,62147780,3305,3305,3305,3305,0
20230727,143200,62147780,3305,3305,3305,3305,0
20230727,143100,62147780,3305,3305,3305,3305,0
20230727,143000,62147780,3305,3305,3305,3305,0
20230727,142900,62147780,3305,3305,3305,3305,0
20230727,142800,62147780,3305,3305,3305,3305,0
20230727,142700,62147780,3305,3305,3305,3305,3
20230727,142600,62137865,3305,3305,3305,3305,1
20230727,142500,62134560,3290,3290,3290,3290,0
20230727,142400,62134560,3290,3290,3290,3290,0
20230727,142300,62134560,3290,3290,3290,3290,0
20230727,142200,62134560,3290,3290,3290,3290,0
20230727,142100,62134560,3290,3290,3290,3290,0
20230727,142000,62134560,3290,3290,3290,3290,0
20230727,141900,62134560,3290,3290,3290,3290,0
20230727,141800,62134560,3290,3290,3290,3290,0
20230727,141700,62134560,3290,3290,3290,3290,0
20230727,141600,62134560,3290,3290,3290,3290,0
20230727,141500,62134560,3290,3290,3290,3290,0
20230727,141400,62134560,3290,3290,3290,3290,0
20230727,141300,62134560,3290,3290,3290,3290,0
20230727,141200,62134560,3290,3290,3290,3290,0
20230727,141100,62134560,3290,3290,3290,3290,0
20230727,141000,62134560,3290,3290,3290,3290,0
20230727,140900,62134560,3290,3290,3290,3290,0
20230727,140800,62134560,3290,3290,3290,3290,1
20230727,140700,62131270,3315,3305,3315,3305,1004
20230727,140600,58803725,3315,3315,3315,3315,0
20230727,140500,58803725,3315,3315,3315,3315,0
20230727,140400,58803725,3315,3315,3315,3315,0
20230727,140300,58803725,3315,3315,3315,3315,0
20230727,140200,58803725,3315,3315,3315,3315,0
20230727,140100,58803725,3315,3315,3315,3315,0
20230727,140000,58803725,3315,3315,3315,3315,0
20230727,135900,58803725,3315,3315,3315,3315,0
20230727,135800,58803725,3315,3315,3315,3315,0
20230727,135700,58803725,3315,3315,3315,3315,0
20230727,135600,58803725,3315,3315,3315,3315,0
20230727,135500,58803725,3315,3315,3315,3315,0
20230727,135400,58803725,3315,3315,3315,3315,0
20230727,135300,58803725,3315,3310,3315,3310,499
20230727,135200,57151170,3305,3305,3305,3305,0
20230727,135100,57151170,3305,3305,3305,3305,0
20230727,135000,57151170,3305,3305,3305,3305,0
20230727,134900,57151170,3305,3305,3305,3305,0
20230727,134800,57151170,3305,3305,3305,3305,0
20230727,134700,57151170,3305,3305,3305,3305,0
20230727,134600,57151170,3305,3305,3305,3305,289
20230727,134500,56196025,3300,3300,3300,3300,0
20230727,134400,56196025,3300,3300,3300,3300,0
20230727,134300,56196025,3300,3300,3300,3300,111
20230727,134200,55829725,3295,3295,3295,3295,0
20230727,134100,55829725,3295,3295,3295,3295,0
20230727,134000,55829725,3295,3295,3295,3295,0
20230727,133900,55829725,3295,3295,3295,3295,0
20230727,133800,55829725,3295,3295,3295,3295,0
20230727,133700,55829725,3295,3295,3295,3295,11
20230727,133600,55793480,3295,3295,3295,3295,0
20230727,133500,55793480,3295,3295,3295,3295,300
20230727,133400,54804980,3295,3295,3295,3295,101
20230727,133300,54472185,3300,3300,3300,3300,0
20230727,133200,54472185,3300,3300,3300,3300,105
20230727,133100,54125685,3295,3295,3295,3295,10
20230727,133000,54092735,3300,3300,3300,3300,80
20230727,132900,53828735,3300,3295,3300,3295,208
20230727,132800,53142485,3295,3295,3295,3295,0
20230727,132700,53142485,3295,3295,3295,3295,0
20230727,132600,53142485,3295,3295,3295,3295,0
20230727,132500,53142485,3295,3295,3295,3295,0
20230727,132400,53142485,3295,3280,3295,3280,1974
20230727,132300,46640785,3280,3280,3280,3280,0
20230727,132200,46640785,3280,3280,3280,3280,0
20230727,132100,46640785,3280,3280,3280,3280,0
20230727,132000,46640785,3280,3280,3280,3280,0
20230727,131900,46640785,3280,3280,3280,3280,0
20230727,131800,46640785,3280,3280,3280,3280,0
20230727,131700,46640785,3280,3280,3280,3280,0
20230727,131600,46640785,3280,3280,3280,3280,0
20230727,131500,46640785,3280,3280,3280,3280,0
20230727,131400,46640785,3280,3280,3280,3280,1
20230727,131300,46637505,3265,3265,3265,3265,0
20230727,131200,46637505,3265,3265,3265,3265,0
20230727,131100,46637505,3265,3265,3265,3265,399
20230727,131000,45334770,3265,3265,3265,3265,0
20230727,130900,45334770,3265,3265,3265,3265,0
20230727,130800,45334770,3265,3265,3265,3265,0
20230727,130700,45334770,3265,3265,3265,3265,0
20230727,130600,45334770,3265,3265,3265,3265,0
20230727,130500,45334770,3265,3265,3265,3265,0
20230727,130400,45334770,3265,3265,3265,3265,0
20230727,130300,45334770,3265,3265,3265,3265,0
20230727,130200,45334770,3265,3265,3265,3265,0
20230727,130100,45334770,3265,3265,3265,3265,1
20230727,130000,45331505,3265,3265,3265,3265,1
20230727,125900,45328240,3265,3265,3265,3265,0
20230727,125800,45328240,3265,3265,3265,3265,0
20230727,125700,45328240,3265,3265,3265,3265,14
20230727,125600,45282530,3265,3265,3265,3265,0
20230727,125500,45282530,3265,3265,3265,3265,0
20230727,125400,45282530,3265,3265,3265,3265,0
20230727,125300,45282530,3265,3265,3265,3265,0
20230727,125200,45282530,3265,3265,3265,3265,0
20230727,125100,45282530,3265,3265,3265,3265,467
20230727,125000,43757775,3265,3265,3265,3265,0
20230727,124900,43757775,3265,3265,3265,3265,0
20230727,124800,43757775,3265,3265,3265,3265,0
20230727,124700,43757775,3265,3265,3265,3265,0
20230727,124600,43757775,3265,3265,3265,3265,0
20230727,124500,43757775,3265,3265,3265,3265,0
20230727,124400,43757775,3265,3265,3265,3265,0
20230727,124300,43757775,3265,3265,3265,3265,0
20230727,124200,43757775,3265,3265,3265,3265,0
20230727,124100,43757775,3265,3265,3265,3265,0
20230727,124000,43757775,3265,3265,3265,3265,0
20230727,123900,43757775,3265,3265,3265,3265,0
20230727,123800,43757775,3265,3265,3265,3265,0
20230727,123700,43757775,3265,3265,3265,3265,0
20230727,123600,43757775,3265,3265,3265,3265,0
20230727,123500,43757775,3265,3265,3265,3265,0
20230727,123400,43757775,3265,3265,3265,3265,0
20230727,123300,43757775,3265,3265,3265,3265,0
20230727,123200,43757775,3265,3265,3265,3265,0
20230727,123100,43757775,3265,3265,3265,3265,0
20230727,123000,43757775,3265,3265,3265,3265,0
20230727,122900,43757775,3265,3265,3265,3265,0
20230727,122800,43757775,3265,3265,3265,3265,0
20230727,122700,43757775,3265,3265,3265,3265,1
20230727,122600,43754510,3270,3270,3270,3270,0
20230727,122500,43754510,3270,3270,3270,3270,0
20230727,122400,43754510,3270,3270,3270,3270,0
20230727,122300,43754510,3270,3270,3270,3270,0
20230727,122200,43754510,3270,3270,3270,3270,0
20230727,122100,43754510,3270,3270,3270,3270,0
20230727,122000,43754510,3270,3270,3270,3270,0
20230727,121900,43754510,3270,3270,3270,3270,0
20230727,121800,43754510,3270,3270,3270,3270,0
20230727,121700,43754510,3270,3270,3270,3270,0
20230727,121600,43754510,3270,3270,3270,3270,0
20230727,121500,43754510,3270,3270,3270,3270,0
20230727,121400,43754510,3270,3270,3270,3270,0
20230727,121300,43754510,3270,3270,3270,3270,0
20230727,121200,43754510,3270,3270,3270,3270,0
20230727,121100,43754510,3270,3270,3270,3270,0
20230727,121000,43754510,3270,3270,3270,3270,0
20230727,120900,43754510,3270,3270,3270,3270,0
20230727,120800,43754510,3270,3270,3270,3270,2
20230727,120700,43747970,3280,3280,3280,3280,0
20230727,120600,43747970,3280,3280,3280,3280,0
20230727,120500,43747970,3280,3280,3280,3280,5
20230727,120400,43731570,3280,3280,3280,3280,0
20230727,120300,43731570,3280,3280,3280,3280,1
20230727,120200,43728290,3275,3275,3275,3275,0
20230727,120100,43728290,3275,3275,3275,3275,0
20230727,120000,43728290,3275,3275,3275,3275,77
20230727,115900,43476115,3285,3285,3285,3285,0
20230727,115800,43476115,3285,3285,3285,3285,5
20230727,115700,43459690,3285,3285,3285,3285,152
20230727,115600,42960370,3275,3275,3275,3275,0
20230727,115500,42960370,3275,3275,3275,3275,0
20230727,115400,42960370,3275,3275,3275,3275,0
20230727,115300,42960370,3275,3275,3275,3275,1
20230727,115200,42957095,3280,3280,3280,3280,100
20230727,115100,42629095,3280,3280,3280,3280,1
20230727,115000,42625815,3275,3275,3275,3275,0
20230727,114900,42625815,3275,3275,3275,3275,0
20230727,114800,42625815,3275,3275,3275,3275,2
20230727,114700,42619265,3280,3280,3280,3280,0
20230727,114600,42619265,3280,3280,3280,3280,0
20230727,114500,42619265,3280,3280,3280,3280,0
20230727,114400,42619265,3280,3280,3280,3280,0
20230727,114300,42619265,3280,3280,3280,3280,0
20230727,114200,42619265,3280,3280,3280,3280,0
20230727,114100,42619265,3280,3280,3280,3280,0
20230727,114000,42619265,3280,3280,3280,3280,0
20230727,113900,42619265,3280,3280,3280,3280,1
20230727,113800,42615985,3270,3270,3270,3270,0
20230727,113700,42615985,3270,3270,3270,3270,0
20230727,113600,42615985,3270,3270,3270,3270,0
20230727,113500,42615985,3270,3270,3270,3270,0
20230727,113400,42615985,3270,3270,3270,3270,0
20230727,113300,42615985,3270,3270,3270,3270,2
20230727,113200,42609445,3285,3285,3285,3285,0
20230727,113100,42609445,3285,3275,3285,3275,67
20230727,113000,42389540,3290,3290,3290,3290,0
20230727,112900,42389540,3290,3290,3290,3290,0
20230727,112800,42389540,3290,3290,3290,3290,0
20230727,112700,42389540,3290,3290,3290,3290,0
20230727,112600,42389540,3290,3290,3290,3290,0
20230727,112500,42389540,3290,3290,3290,3290,0
20230727,112400,42389540,3290,3290,3290,3290,0
20230727,112300,42389540,3290,3290,3290,3290,0
20230727,112200,42389540,3290,3290,3290,3290,0
20230727,112100,42389540,3290,3280,3290,3280,155
20230727,112000,41880230,3270,3270,3270,3270,0
20230727,111900,41880230,3270,3270,3270,3270,1
20230727,111800,41876960,3285,3285,3285,3285,0
20230727,111700,41876960,3285,3285,3285,3285,0
20230727,111600,41876960,3285,3285,3285,3285,0
20230727,111500,41876960,3285,3285,3285,3285,0
20230727,111400,41876960,3285,3285,3285,3285,0
20230727,111300,41876960,3285,3285,3285,3285,0
20230727,111200,41876960,3285,3285,3285,3285,0
20230727,111100,41876960,3285,3285,3285,3285,0
20230727,111000,41876960,3285,3285,3285,3285,0
20230727,110900,41876960,3285,3285,3285,3285,0
20230727,110800,41876960,3285,3285,3285,3285,0
20230727,110700,41876960,3285,3285,3285,3285,0
20230727,110600,41876960,3285,3285,3285,3285,0
20230727,110500,41876960,3285,3285,3285,3285,0
20230727,110400,41876960,3285,3265,3285,3265,1537
20230727,110300,36844170,3265,3265,3265,3265,0
20230727,110200,36844170,3265,3265,3265,3265,1
20230727,110100,36840905,3265,3265,3265,3265,0
20230727,110000,36840905,3265,3265,3265,3265,1
20230727,105900,36837640,3265,3265,3265,3265,0
20230727,105800,36837640,3265,3265,3265,3265,3
20230727,105700,36827845,3265,3265,3265,3265,0
20230727,105600,36827845,3265,3265,3265,3265,0
20230727,105500,36827845,3265,3265,3265,3265,0
20230727,105400,36827845,3265,3265,3265,3265,0
20230727,105300,36827845,3265,3265,3265,3265,2
20230727,105200,36821315,3265,3265,3265,3265,0
20230727,105100,36821315,3265,3265,3265,3265,0
20230727,105000,36821315,3265,3265,3265,3265,0
20230727,104900,36821315,3265,3265,3265,3265,0
20230727,104800,36821315,3265,3265,3265,3265,0
20230727,104700,36821315,3265,3265,3265,3265,1000
20230727,104600,33556315,3240,3240,3240,3240,1
20230727,104500,33553075,3265,3265,3265,3265,0
20230727,104400,33553075,3265,3265,3265,3265,0
20230727,104300,33553075,3265,3265,3265,3265,0
20230727,104200,33553075,3265,3265,3265,3265,0
20230727,104100,33553075,3265,3265,3265,3265,0
20230727,104000,33553075,3265,3265,3265,3265,0
20230727,103900,33553075,3265,3265,3265,3265,0
20230727,103800,33553075,3265,3265,3265,3265,0
20230727,103700,33553075,3265,3265,3265,3265,0
20230727,103600,33553075,3265,3265,3265,3265,0
20230727,103500,33553075,3265,3265,3265,3265,0
20230727,103400,33553075,3265,3265,3265,3265,0
20230727,103300,33553075,3265,3265,3265,3265,0
20230727,103200,33553075,3265,3265,3265,3265,10
20230727,103100,33520425,3265,3265,3265,3265,2
20230727,103000,33513895,3265,3265,3265,3265,0
20230727,102900,33513895,3265,3260,3265,3260,308
20230727,102800,32509775,3240,3240,3240,3240,30
20230727,102700,32412575,3265,3265,3265,3265,0
20230727,102600,32412575,3265,3265,3265,3260,40
20230727,102500,32282025,3265,3255,3265,3255,626
20230727,102400,30242015,3255,3255,3255,3255,0
20230727,102300,30242015,3255,3255,3255,3255,0
20230727,102200,30242015,3255,3255,3255,3255,10
20230727,102100,30209465,3255,3255,3255,3255,2
20230727,102000,30202955,3240,3240,3240,3240,0
20230727,101900,30202955,3240,3240,3240,3240,0
20230727,101800,30202955,3240,3240,3240,3240,0
20230727,101700,30202955,3240,3240,3240,3240,0
20230727,101600,30202955,3240,3240,3240,3240,0
20230727,101500,30202955,3240,3240,3240,3240,0
20230727,101400,30202955,3240,3240,3240,3240,0
20230727,101300,30202955,3240,3240,3240,3240,0
20230727,101200,30202955,3240,3240,3240,3240,1
20230727,101100,30199715,3245,3245,3245,3245,0
20230727,101000,30199715,3245,3245,3245,3245,0
20230727,100900,30199715,3245,3245,3245,3245,5
20230727,100800,30183490,3245,3245,3245,3245,0
20230727,100700,30183490,3245,3245,3245,3245,0
20230727,100600,30183490,3245,3245,3245,3245,0
20230727,100500,30183490,3245,3245,3245,3245,20
20230727,100400,30118590,3245,3245,3245,3245,0
20230727,100300,30118590,3245,3245,3245,3245,0
20230727,100200,30118590,3245,3245,3245,3245,1
20230727,100100,30115345,3240,3240,3240,3240,0
20230727,100000,30115345,3240,3240,3240,3240,40
20230727,095900,29985745,3240,3240,3240,3240,0
20230727,095800,29985745,3240,3240,3240,3240,0
20230727,095700,29985745,3240,3240,3240,3240,0
20230727,095600,29985745,3240,3240,3240,3240,0
20230727,095500,29985745,3240,3240,3240,3240,0
20230727,095400,29985745,3240,3240,3240,3240,0
20230727,095300,29985745,3240,3240,3240,3240,0
20230727,095200,29985745,3240,3240,3240,3240,0
20230727,095100,29985745,3240,3240,3240,3240,6
20230727,095000,29966305,3245,3245,3245,3245,1
20230727,094900,29963060,3235,3235,3235,3235,0
20230727,094800,29963060,3235,3240,3240,3235,294
20230727,094700,29010830,3240,3245,3245,3240,20
20230727,094600,28946020,3260,3260,3260,3260,0
20230727,094500,28946020,3260,3260,3260,3260,0
20230727,094400,28946020,3260,3260,3260,3260,0
20230727,094300,28946020,3260,3260,3260,3260,0
20230727,094200,28946020,3260,3260,3260,3260,0
20230727,094100,28946020,3260,3260,3260,3260,1
20230727,094000,28942760,3250,3250,3250,3250,24
20230727,093900,28864760,3265,3265,3265,3265,0
20230727,093800,28864760,3265,3250,3265,3250,617
20230727,093700,26855740,3255,3250,3255,3250,19
20230727,093600,26793980,3245,3245,3245,3245,12
20230727,093500,26755040,3245,3240,3245,3240,1260
20230727,093400,22672635,3240,3240,3240,3240,6
20230727,093300,22653195,3240,3235,3240,3230,346
20230727,093200,21533900,3235,3230,3235,3230,7
20230727,093100,21511285,3230,3230,3230,3230,1
20230727,093000,21508055,3230,3230,3230,3230,0
20230727,092900,21508055,3230,3230,3230,3230,30
20230727,092800,21411155,3220,3220,3220,3220,0
20230727,092700,21411155,3220,3220,3220,3220,30
20230727,092600,21314555,3220,3220,3220,3220,10
20230727,092500,21282355,3230,3230,3230,3230,0
20230727,092400,21282355,3230,3225,3230,3225,1006
20230727,092300,18037945,3210,3210,3210,3210,0
20230727,092200,18037945,3210,3210,3210,3210,0
20230727,092100,18037945,3210,3210,3210,3210,0
20230727,092000,18037945,3210,3210,3210,3210,0
20230727,091900,18037945,3210,3210,3210,3210,0
20230727,091800,18037945,3210,3210,3210,3210,203
20230727,091700,17386315,3225,3225,3225,3225,311
20230727,091600,16383340,3225,3225,3225,3225,0
20230727,091500,16383340,3225,3225,3225,3225,25
20230727,091400,16302715,3225,3225,3225,3225,0
20230727,091300,16302715,3225,3225,3225,3225,0
20230727,091200,16302715,3225,3215,3225,3200,244
20230727,091100,15519280,3205,3205,3205,3205,0
20230727,091000,15519280,3205,3205,3205,3205,0
20230727,090900,15519280,3205,3205,3205,3205,0
20230727,090800,15519280,3205,3205,3205,3205,258
20230727,090700,14692390,3225,3225,3225,3225,0
20230727,090600,14692390,3225,3225,3225,3225,0
20230727,090500,14692390,3225,3220,3225,3220,412
20230727,090400,13363715,3225,3200,3225,3200,19
20230727,090300,13302475,3215,3205,3215,3200,270
20230727,090200,12437350,3220,3210,3220,3210,39
20230727,090100,12312150,3195,3195,3205,3195,226
20230727,090000,11589270,3190,3190,3190,3190,3633