KissMeData/215100/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,201200,1067720065,4340,4340,4340,4340,4944
20230727,201100,1067720065,4340,4340,4340,4340,0
20230727,201000,1067720065,4340,4340,4340,4340,0
20230727,200900,1067720065,4340,4340,4340,4340,0
20230727,200800,1067720065,4340,4340,4340,4340,0
20230727,200700,1067720065,4340,4340,4340,4340,0
20230727,200600,1067720065,4340,4340,4340,4340,0
20230727,200500,1067720065,4340,4340,4340,4340,0
20230727,200400,1067720065,4340,4340,4340,4340,0
20230727,200300,1067720065,4340,4340,4340,4340,0
20230727,200200,1067720065,4340,4340,4340,4340,0
20230727,200100,1067720065,4340,4340,4340,4340,0
20230727,200000,1067720065,4340,4340,4340,4340,0
20230727,195900,1067720065,4340,4340,4340,4340,0
20230727,195800,1067720065,4340,4340,4340,4340,0
20230727,195700,1067720065,4340,4340,4340,4340,0
20230727,195600,1067720065,4340,4340,4340,4340,0
20230727,195500,1067720065,4340,4340,4340,4340,0
20230727,195400,1067720065,4340,4340,4340,4340,0
20230727,195300,1067720065,4340,4340,4340,4340,0
20230727,195200,1067720065,4340,4340,4340,4340,0
20230727,195100,1067720065,4340,4340,4340,4340,0
20230727,195000,1067720065,4340,4340,4340,4340,0
20230727,194900,1067720065,4340,4340,4340,4340,0
20230727,194800,1067720065,4340,4340,4340,4340,0
20230727,194700,1067720065,4340,4340,4340,4340,0
20230727,194600,1067720065,4340,4340,4340,4340,0
20230727,194500,1067720065,4340,4340,4340,4340,0
20230727,194400,1067720065,4340,4340,4340,4340,0
20230727,194300,1067720065,4340,4340,4340,4340,0
20230727,194200,1067720065,4340,4340,4340,4340,4944
20230727,194100,1067720065,4340,4340,4340,4340,0
20230727,194000,1067720065,4340,4340,4340,4340,0
20230727,193900,1067720065,4340,4340,4340,4340,0
20230727,193800,1067720065,4340,4340,4340,4340,0
20230727,193700,1067720065,4340,4340,4340,4340,0
20230727,193600,1067720065,4340,4340,4340,4340,0
20230727,193500,1067720065,4340,4340,4340,4340,0
20230727,193400,1067720065,4340,4340,4340,4340,0
20230727,193300,1067720065,4340,4340,4340,4340,0
20230727,193200,1067720065,4340,4340,4340,4340,0
20230727,193100,1067720065,4340,4340,4340,4340,0
20230727,193000,1067720065,4340,4340,4340,4340,0
20230727,192900,1067720065,4340,4340,4340,4340,0
20230727,192800,1067720065,4340,4340,4340,4340,0
20230727,192700,1067720065,4340,4340,4340,4340,0
20230727,192600,1067720065,4340,4340,4340,4340,0
20230727,192500,1067720065,4340,4340,4340,4340,0
20230727,192400,1067720065,4340,4340,4340,4340,0
20230727,192300,1067720065,4340,4340,4340,4340,0
20230727,192200,1067720065,4340,4340,4340,4340,0
20230727,192100,1067720065,4340,4340,4340,4340,0
20230727,192000,1067720065,4340,4340,4340,4340,0
20230727,191900,1067720065,4340,4340,4340,4340,0
20230727,191800,1067720065,4340,4340,4340,4340,0
20230727,191700,1067720065,4340,4340,4340,4340,0
20230727,191600,1067720065,4340,4340,4340,4340,0
20230727,191500,1067720065,4340,4340,4340,4340,0
20230727,191400,1067720065,4340,4340,4340,4340,0
20230727,191300,1067720065,4340,4340,4340,4340,0
20230727,191200,1067720065,4340,4340,4340,4340,4944
20230727,191100,1067720065,4340,4340,4340,4340,0
20230727,191000,1067720065,4340,4340,4340,4340,0
20230727,190900,1067720065,4340,4340,4340,4340,0
20230727,190800,1067720065,4340,4340,4340,4340,0
20230727,190700,1067720065,4340,4340,4340,4340,0
20230727,190600,1067720065,4340,4340,4340,4340,0
20230727,190500,1067720065,4340,4340,4340,4340,0
20230727,190400,1067720065,4340,4340,4340,4340,0
20230727,190300,1067720065,4340,4340,4340,4340,0
20230727,190200,1067720065,4340,4340,4340,4340,0
20230727,190100,1067720065,4340,4340,4340,4340,0
20230727,190000,1067720065,4340,4340,4340,4340,0
20230727,185900,1067720065,4340,4340,4340,4340,0
20230727,185800,1067720065,4340,4340,4340,4340,0
20230727,185700,1067720065,4340,4340,4340,4340,0
20230727,185600,1067720065,4340,4340,4340,4340,0
20230727,185500,1067720065,4340,4340,4340,4340,0
20230727,185400,1067720065,4340,4340,4340,4340,0
20230727,185300,1067720065,4340,4340,4340,4340,0
20230727,185200,1067720065,4340,4340,4340,4340,0
20230727,185100,1067720065,4340,4340,4340,4340,0
20230727,185000,1067720065,4340,4340,4340,4340,0
20230727,184900,1067720065,4340,4340,4340,4340,0
20230727,184800,1067720065,4340,4340,4340,4340,0
20230727,184700,1067720065,4340,4340,4340,4340,0
20230727,184600,1067720065,4340,4340,4340,4340,0
20230727,184500,1067720065,4340,4340,4340,4340,0
20230727,184400,1067720065,4340,4340,4340,4340,0
20230727,184300,1067720065,4340,4340,4340,4340,0
20230727,184200,1067720065,4340,4340,4340,4340,4944
20230727,184100,1067720065,4340,4340,4340,4340,0
20230727,184000,1067720065,4340,4340,4340,4340,0
20230727,183900,1067720065,4340,4340,4340,4340,0
20230727,183800,1067720065,4340,4340,4340,4340,0
20230727,183700,1067720065,4340,4340,4340,4340,0
20230727,183600,1067720065,4340,4340,4340,4340,0
20230727,183500,1067720065,4340,4340,4340,4340,0
20230727,183400,1067720065,4340,4340,4340,4340,0
20230727,183300,1067720065,4340,4340,4340,4340,0
20230727,183200,1067720065,4340,4340,4340,4340,0
20230727,183100,1067720065,4340,4340,4340,4340,0
20230727,183000,1067720065,4340,4340,4340,4340,0
20230727,182900,1067720065,4340,4340,4340,4340,0
20230727,182800,1067720065,4340,4340,4340,4340,0
20230727,182700,1067720065,4340,4340,4340,4340,0
20230727,182600,1067720065,4340,4340,4340,4340,0
20230727,182500,1067720065,4340,4340,4340,4340,0
20230727,182400,1067720065,4340,4340,4340,4340,0
20230727,182300,1067720065,4340,4340,4340,4340,0
20230727,182200,1067720065,4340,4340,4340,4340,0
20230727,182100,1067720065,4340,4340,4340,4340,0
20230727,182000,1067720065,4340,4340,4340,4340,0
20230727,181900,1067720065,4340,4340,4340,4340,0
20230727,181800,1067720065,4340,4340,4340,4340,0
20230727,181700,1067720065,4340,4340,4340,4340,0
20230727,181600,1067720065,4340,4340,4340,4340,0
20230727,181500,1067720065,4340,4340,4340,4340,0
20230727,181400,1067720065,4340,4340,4340,4340,0
20230727,181300,1067720065,4340,4340,4340,4340,0
20230727,181200,1067720065,4340,4340,4340,4340,4944
20230727,181100,1067720065,4340,4340,4340,4340,0
20230727,181000,1067720065,4340,4340,4340,4340,0
20230727,180900,1067720065,4340,4340,4340,4340,0
20230727,180800,1067720065,4340,4340,4340,4340,0
20230727,180700,1067720065,4340,4340,4340,4340,0
20230727,180600,1067720065,4340,4340,4340,4340,0
20230727,180500,1067720065,4340,4340,4340,4340,0
20230727,180400,1067720065,4340,4340,4340,4340,0
20230727,180300,1067720065,4340,4340,4340,4340,0
20230727,180200,1067720065,4340,4340,4340,4340,0
20230727,180100,1067720065,4340,4340,4340,4340,0
20230727,180000,1067720065,4340,4340,4340,4340,0
20230727,175900,1067720065,4340,4340,4340,4340,0
20230727,175800,1067720065,4340,4340,4340,4340,0
20230727,175700,1067720065,4340,4340,4340,4340,0
20230727,175600,1067720065,4340,4340,4340,4340,0
20230727,175500,1067720065,4340,4340,4340,4340,0
20230727,175400,1067720065,4340,4340,4340,4340,0
20230727,175300,1067720065,4340,4340,4340,4340,0
20230727,175200,1067720065,4340,4340,4340,4340,0
20230727,175100,1067720065,4340,4340,4340,4340,0
20230727,175000,1067720065,4340,4340,4340,4340,0
20230727,174900,1067720065,4340,4340,4340,4340,0
20230727,174800,1067720065,4340,4340,4340,4340,0
20230727,174700,1067720065,4340,4340,4340,4340,0
20230727,174600,1067720065,4340,4340,4340,4340,0
20230727,174500,1067720065,4340,4340,4340,4340,0
20230727,174400,1067720065,4340,4340,4340,4340,0
20230727,174300,1067720065,4340,4340,4340,4340,0
20230727,174200,1067720065,4340,4340,4340,4340,4944
20230727,174100,1067720065,4340,4340,4340,4340,0
20230727,174000,1067720065,4340,4340,4340,4340,0
20230727,173900,1067720065,4340,4340,4340,4340,0
20230727,173800,1067720065,4340,4340,4340,4340,0
20230727,173700,1067720065,4340,4340,4340,4340,0
20230727,173600,1067720065,4340,4340,4340,4340,0
20230727,173500,1067720065,4340,4340,4340,4340,0
20230727,173400,1067720065,4340,4340,4340,4340,0
20230727,173300,1067720065,4340,4340,4340,4340,0
20230727,173200,1067720065,4340,4340,4340,4340,0
20230727,173100,1067720065,4340,4340,4340,4340,0
20230727,173000,1067720065,4340,4340,4340,4340,0
20230727,172900,1067720065,4340,4340,4340,4340,0
20230727,172800,1067720065,4340,4340,4340,4340,0
20230727,172700,1067720065,4340,4340,4340,4340,0
20230727,172600,1067720065,4340,4340,4340,4340,0
20230727,172500,1067720065,4340,4340,4340,4340,0
20230727,172400,1067720065,4340,4340,4340,4340,0
20230727,172300,1067720065,4340,4340,4340,4340,0
20230727,172200,1067720065,4340,4340,4340,4340,0
20230727,172100,1067720065,4340,4340,4340,4340,0
20230727,172000,1067720065,4340,4340,4340,4340,0
20230727,171900,1067720065,4340,4340,4340,4340,0
20230727,171800,1067720065,4340,4340,4340,4340,0
20230727,171700,1067720065,4340,4340,4340,4340,0
20230727,171600,1067720065,4340,4340,4340,4340,0
20230727,171500,1067720065,4340,4340,4340,4340,0
20230727,171400,1067720065,4340,4340,4340,4340,0
20230727,171300,1067720065,4340,4340,4340,4340,0
20230727,171200,1067720065,4340,4340,4340,4340,4944
20230727,171100,1067720065,4340,4340,4340,4340,0
20230727,171000,1067720065,4340,4340,4340,4340,0
20230727,170900,1067720065,4340,4340,4340,4340,0
20230727,170800,1067720065,4340,4340,4340,4340,0
20230727,170700,1067720065,4340,4340,4340,4340,0
20230727,170600,1067720065,4340,4340,4340,4340,0
20230727,170500,1067720065,4340,4340,4340,4340,0
20230727,170400,1067720065,4340,4340,4340,4340,0
20230727,170300,1067720065,4340,4340,4340,4340,0
20230727,170200,1067720065,4340,4340,4340,4340,0
20230727,170100,1067720065,4340,4340,4340,4340,0
20230727,170000,1067720065,4340,4340,4340,4340,0
20230727,165900,1067720065,4340,4340,4340,4340,0
20230727,165800,1067720065,4340,4340,4340,4340,0
20230727,165700,1067720065,4340,4340,4340,4340,0
20230727,165600,1067720065,4340,4340,4340,4340,0
20230727,165500,1067720065,4340,4340,4340,4340,0
20230727,165400,1067720065,4340,4340,4340,4340,0
20230727,165300,1067720065,4340,4340,4340,4340,0
20230727,165200,1067720065,4340,4340,4340,4340,0
20230727,165100,1067720065,4340,4340,4340,4340,0
20230727,165000,1067720065,4340,4340,4340,4340,0
20230727,164900,1067720065,4340,4340,4340,4340,0
20230727,164800,1067720065,4340,4340,4340,4340,0
20230727,164700,1067720065,4340,4340,4340,4340,0
20230727,164600,1067720065,4340,4340,4340,4340,0
20230727,164500,1067720065,4340,4340,4340,4340,0
20230727,164400,1067720065,4340,4340,4340,4340,0
20230727,164300,1067720065,4340,4340,4340,4340,0
20230727,164200,1067720065,4340,4340,4340,4340,4944
20230727,164100,1067720065,4340,4340,4340,4340,0
20230727,164000,1067720065,4340,4340,4340,4340,0
20230727,163900,1067720065,4340,4340,4340,4340,0
20230727,163800,1067720065,4340,4340,4340,4340,0
20230727,163700,1067720065,4340,4340,4340,4340,0
20230727,163600,1067720065,4340,4340,4340,4340,0
20230727,163500,1067720065,4340,4340,4340,4340,0
20230727,163400,1067720065,4340,4340,4340,4340,0
20230727,163300,1067720065,4340,4340,4340,4340,0
20230727,163200,1067720065,4340,4340,4340,4340,0
20230727,163100,1067720065,4340,4340,4340,4340,0
20230727,163000,1067720065,4340,4340,4340,4340,0
20230727,162900,1067720065,4340,4340,4340,4340,0
20230727,162800,1067720065,4340,4340,4340,4340,0
20230727,162700,1067720065,4340,4340,4340,4340,0
20230727,162600,1067720065,4340,4340,4340,4340,0
20230727,162500,1067720065,4340,4340,4340,4340,0
20230727,162400,1067720065,4340,4340,4340,4340,0
20230727,162300,1067720065,4340,4340,4340,4340,0
20230727,162200,1067720065,4340,4340,4340,4340,0
20230727,162100,1067720065,4340,4340,4340,4340,0
20230727,162000,1067720065,4340,4340,4340,4340,0
20230727,161900,1067720065,4340,4340,4340,4340,0
20230727,161800,1067720065,4340,4340,4340,4340,0
20230727,161700,1067720065,4340,4340,4340,4340,0
20230727,161600,1067720065,4340,4340,4340,4340,0
20230727,161500,1067720065,4340,4340,4340,4340,0
20230727,161400,1067720065,4340,4340,4340,4340,0
20230727,161300,1067720065,4340,4340,4340,4340,0
20230727,161200,1067720065,4340,4340,4340,4340,4944
20230727,161100,1067720065,4340,4340,4340,4340,0
20230727,161000,1067720065,4340,4340,4340,4340,0
20230727,160900,1067720065,4340,4340,4340,4340,0
20230727,160800,1067720065,4340,4340,4340,4340,0
20230727,160700,1067720065,4340,4340,4340,4340,0
20230727,160600,1067720065,4340,4340,4340,4340,0
20230727,160500,1067720065,4340,4340,4340,4340,0
20230727,160400,1067720065,4340,4340,4340,4340,0
20230727,160300,1067720065,4340,4340,4340,4340,0
20230727,160200,1067720065,4340,4340,4340,4340,0
20230727,160100,1067720065,4340,4340,4340,4340,0
20230727,160000,1067720065,4340,4340,4340,4340,0
20230727,155900,1067720065,4340,4340,4340,4340,0
20230727,155800,1067720065,4340,4340,4340,4340,0
20230727,155700,1067720065,4340,4340,4340,4340,0
20230727,155600,1067720065,4340,4340,4340,4340,0
20230727,155500,1067720065,4340,4340,4340,4340,0
20230727,155400,1067720065,4340,4340,4340,4340,0
20230727,155300,1067720065,4340,4340,4340,4340,0
20230727,155200,1067720065,4340,4340,4340,4340,0
20230727,155100,1067720065,4340,4340,4340,4340,0
20230727,155000,1067720065,4340,4340,4340,4340,0
20230727,154900,1067720065,4340,4340,4340,4340,0
20230727,154800,1067720065,4340,4340,4340,4340,0
20230727,154700,1067720065,4340,4340,4340,4340,0
20230727,154600,1067720065,4340,4340,4340,4340,0
20230727,154500,1067720065,4340,4340,4340,4340,0
20230727,154400,1067720065,4340,4340,4340,4340,0
20230727,154300,1067720065,4340,4340,4340,4340,0
20230727,154200,1067720065,4340,4340,4340,4340,4944
20230727,154100,1067720065,4340,4340,4340,4340,0
20230727,154000,1067720065,4340,4340,4340,4340,0
20230727,153900,1067720065,4340,4340,4340,4340,0
20230727,153800,1067720065,4340,4340,4340,4340,0
20230727,153700,1067720065,4340,4340,4340,4340,0
20230727,153600,1067720065,4340,4340,4340,4340,0
20230727,153500,1067720065,4340,4340,4340,4340,0
20230727,153400,1067720065,4340,4340,4340,4340,0
20230727,153300,1067720065,4340,4340,4340,4340,0
20230727,153200,1067720065,4340,4340,4340,4340,0
20230727,153100,1067720065,4340,4340,4340,4340,0
20230727,153000,1067720065,4340,4340,4340,4340,4944
20230727,152900,1046263105,4340,4340,4340,4340,0
20230727,152800,1046263105,4340,4340,4340,4340,0
20230727,152700,1046263105,4340,4340,4340,4340,0
20230727,152600,1046263105,4340,4340,4340,4340,0
20230727,152500,1046263105,4340,4340,4340,4340,0
20230727,152400,1046263105,4340,4340,4340,4340,0
20230727,152300,1046263105,4340,4340,4340,4340,0
20230727,152200,1046263105,4340,4340,4340,4340,0
20230727,152100,1046263105,4340,4340,4340,4340,0
20230727,152000,1046263105,4340,4340,4340,4340,0
20230727,151900,1046263105,4340,4340,4340,4315,188
20230727,151800,1045450380,4340,4315,4340,4315,451
20230727,151700,1043498180,4340,4330,4340,4330,500
20230727,151600,1041332180,4315,4335,4335,4315,1058
20230727,151500,1036761145,4340,4355,4355,4340,1145
20230727,151400,1031786610,4355,4350,4355,4350,1066
20230727,151300,1027149485,4355,4350,4355,4350,65
20230727,151200,1026866635,4350,4335,4355,4335,616
20230727,151100,1024187810,4350,4350,4350,4350,160
20230727,151000,1023491810,4325,4325,4325,4325,15
20230727,150900,1023426935,4325,4325,4325,4325,51
20230727,150800,1023206360,4325,4325,4325,4325,8
20230727,150700,1023171760,4325,4325,4325,4325,500
20230727,150600,1021009260,4345,4350,4350,4345,499
20230727,150500,1018838735,4350,4350,4350,4350,2000
20230727,150400,1010138735,4350,4320,4350,4320,672
20230727,150300,1007220035,4350,4350,4350,4350,0
20230727,150200,1007220035,4350,4340,4350,4340,1330
20230727,150100,1001436665,4315,4345,4350,4315,4075
20230727,150000,983785320,4345,4345,4345,4345,169
20230727,145900,983051015,4350,4345,4350,4345,247
20230727,145800,981977565,4350,4340,4350,4340,105
20230727,145700,981520865,4340,4340,4340,4340,0
20230727,145600,981520865,4340,4340,4340,4340,0
20230727,145500,981520865,4340,4340,4340,4340,105
20230727,145400,981065165,4340,4350,4350,4340,509
20230727,145300,978854440,4350,4350,4350,4350,2
20230727,145200,978845740,4355,4355,4355,4355,0
20230727,145100,978845740,4355,4355,4355,4355,1
20230727,145000,978841385,4350,4355,4355,4345,181
20230727,144900,978054530,4345,4345,4345,4345,212
20230727,144800,977133390,4340,4345,4355,4340,2298
20230727,144700,967138485,4345,4345,4345,4345,18
20230727,144600,967060275,4345,4345,4345,4345,20
20230727,144500,966973375,4335,4335,4345,4335,32
20230727,144400,966834645,4350,4345,4350,4345,492
20230727,144300,964696870,4345,4345,4345,4345,27
20230727,144200,964579555,4345,4345,4345,4345,0
20230727,144100,964579555,4345,4340,4345,4340,508
20230727,144000,962373085,4335,4340,4340,4335,130
20230727,143900,961809485,4335,4335,4335,4335,0
20230727,143800,961809485,4335,4340,4345,4335,98
20230727,143700,961384605,4340,4350,4350,4340,309
20230727,143600,960043445,4350,4340,4350,4340,226
20230727,143500,959060355,4340,4340,4340,4340,425
20230727,143400,957215855,4340,4350,4350,4340,154
20230727,143300,956547055,4340,4340,4340,4340,207
20230727,143200,955648675,4340,4340,4340,4340,3
20230727,143100,955635655,4350,4350,4350,4350,0
20230727,143000,955635655,4350,4340,4350,4340,126
20230727,142900,955088565,4345,4345,4345,4345,0
20230727,142800,955088565,4345,4345,4345,4345,250
20230727,142700,954002315,4340,4340,4340,4340,1
20230727,142600,953997975,4350,4340,4350,4340,50
20230727,142500,953780775,4340,4340,4340,4340,0
20230727,142400,953780775,4340,4345,4345,4340,1007
20230727,142300,949410385,4340,4340,4340,4340,668
20230727,142200,946511265,4340,4340,4340,4340,0
20230727,142100,946511265,4340,4340,4340,4340,0
20230727,142000,946511265,4340,4340,4340,4340,0
20230727,141900,946511265,4340,4340,4340,4340,210
20230727,141800,945599865,4340,4340,4345,4340,676
20230727,141700,942663190,4335,4335,4335,4335,43
20230727,141600,942476785,4335,4340,4340,4335,21
20230727,141500,942385745,4340,4340,4340,4340,10
20230727,141400,942342345,4340,4345,4345,4340,356
20230727,141300,940797285,4345,4345,4345,4345,0
20230727,141200,940797285,4345,4345,4345,4345,724
20230727,141100,937651505,4350,4350,4350,4350,18
20230727,141000,937573205,4350,4350,4350,4350,604
20230727,140900,934945805,4350,4350,4355,4350,54
20230727,140800,934710805,4350,4350,4350,4350,8
20230727,140700,934676005,4350,4355,4355,4350,186
20230727,140600,933866225,4355,4355,4355,4355,328
20230727,140500,932437785,4355,4355,4355,4355,0
20230727,140400,932437785,4355,4360,4360,4355,50
20230727,140300,932219800,4350,4350,4350,4350,0
20230727,140200,932219800,4350,4350,4350,4350,22
20230727,140100,932124100,4360,4355,4360,4355,75
20230727,140000,931797450,4355,4355,4355,4350,73
20230727,135900,931479575,4355,4355,4355,4355,204
20230727,135800,930591155,4355,4355,4355,4355,88
20230727,135700,930207915,4355,4355,4355,4355,214
20230727,135600,929275945,4360,4355,4360,4350,379
20230727,135500,927627095,4355,4355,4355,4355,840
20230727,135400,923968895,4355,4350,4355,4350,2891
20230727,135300,911390295,4350,4355,4355,4350,1392
20230727,135200,905334845,4360,4360,4360,4360,0
20230727,135100,905334845,4360,4355,4360,4355,523
20230727,135000,903057065,4350,4350,4355,4350,3292
20230727,134900,888723625,4340,4340,4340,4340,130
20230727,134800,888159425,4340,4340,4345,4340,1375
20230727,134700,882191450,4340,4340,4340,4340,0
20230727,134600,882191450,4340,4340,4340,4340,6
20230727,134500,882165410,4340,4350,4350,4340,30
20230727,134400,882035190,4345,4340,4345,4335,1124
20230727,134300,877151665,4330,4345,4345,4330,11
20230727,134200,877104020,4340,4340,4340,4340,10
20230727,134100,877060620,4340,4340,4340,4340,500
20230727,134000,874890620,4350,4350,4350,4350,2
20230727,133900,874881920,4345,4345,4345,4345,0
20230727,133800,874881920,4345,4345,4345,4345,100
20230727,133700,874447420,4350,4350,4350,4350,11
20230727,133600,874399570,4350,4340,4350,4340,516
20230727,133500,872159230,4340,4340,4340,4340,10
20230727,133400,872115830,4340,4340,4340,4340,10
20230727,133300,872072430,4340,4350,4350,4340,143
20230727,133200,871451180,4350,4350,4350,4350,5
20230727,133100,871429430,4350,4345,4350,4345,6
20230727,133000,871403355,4345,4345,4345,4340,97
20230727,132900,870982250,4345,4345,4345,4345,37
20230727,132800,870821485,4345,4345,4345,4345,0
20230727,132700,870821485,4345,4350,4350,4345,2735
20230727,132600,858924240,4350,4345,4350,4345,2548
20230727,132500,847841435,4345,4340,4345,4340,236
20230727,132400,846817075,4340,4325,4340,4325,1874
20230727,132300,838701815,4330,4330,4330,4325,70
20230727,132200,838398765,4330,4330,4330,4330,261
20230727,132100,837268635,4330,4325,4330,4325,526
20230727,132000,834993510,4325,4325,4325,4325,0
20230727,131900,834993510,4325,4320,4325,4320,193
20230727,131800,834159660,4320,4315,4320,4310,703
20230727,131700,831126955,4320,4320,4320,4320,0
20230727,131600,831126955,4320,4320,4320,4320,63
20230727,131500,830854795,4320,4320,4320,4320,0
20230727,131400,830854795,4320,4320,4320,4320,144
20230727,131300,830232715,4320,4320,4320,4320,43
20230727,131200,830046955,4320,4320,4320,4315,21
20230727,131100,829956315,4330,4330,4330,4330,0
20230727,131000,829956315,4330,4330,4330,4330,6
20230727,130900,829930335,4330,4330,4330,4330,0
20230727,130800,829930335,4330,4320,4330,4320,20
20230727,130700,829843835,4315,4335,4335,4315,70
20230727,130600,829541765,4335,4335,4335,4335,181
20230727,130500,828757130,4330,4335,4335,4330,617
20230727,130400,826085220,4335,4335,4335,4335,110
20230727,130300,825608370,4335,4330,4335,4330,275
20230727,130200,824417565,4330,4330,4330,4330,2
20230727,130100,824408905,4330,4330,4330,4330,510
20230727,130000,822200605,4310,4320,4325,4310,2564
20230727,125900,811116895,4310,4310,4310,4310,5
20230727,125800,811095345,4310,4310,4320,4310,97
20230727,125700,810677165,4310,4310,4310,4310,5
20230727,125600,810655615,4305,4305,4305,4305,100
20230727,125500,810225115,4300,4320,4320,4300,151
20230727,125400,809573600,4320,4320,4320,4320,101
20230727,125300,809137280,4320,4325,4325,4320,40
20230727,125200,808964430,4325,4325,4325,4325,12
20230727,125100,808912530,4320,4320,4320,4320,10
20230727,125000,808869330,4325,4325,4325,4325,0
20230727,124900,808869330,4325,4325,4325,4325,98
20230727,124800,808445480,4325,4325,4325,4325,111
20230727,124700,807965405,4325,4325,4325,4325,2
20230727,124600,807956755,4325,4325,4325,4325,5
20230727,124500,807935130,4325,4325,4325,4325,51
20230727,124400,807714555,4325,4325,4325,4325,0
20230727,124300,807714555,4325,4320,4325,4320,18
20230727,124200,807636790,4320,4320,4320,4315,237
20230727,124100,806613775,4320,4315,4320,4315,7
20230727,124000,806583565,4320,4320,4320,4320,78
20230727,123900,806246605,4315,4315,4315,4315,125
20230727,123800,805707230,4320,4325,4325,4320,32
20230727,123700,805568985,4325,4325,4325,4325,0
20230727,123600,805568985,4325,4325,4325,4325,1
20230727,123500,805564660,4320,4320,4320,4320,106
20230727,123400,805106740,4320,4320,4320,4320,105
20230727,123300,804653140,4315,4315,4315,4315,46
20230727,123200,804454650,4310,4325,4325,4310,149
20230727,123100,803811200,4325,4315,4325,4315,744
20230727,123000,800597570,4305,4305,4305,4305,18
20230727,122900,800520080,4315,4305,4315,4305,211
20230727,122800,799611645,4305,4305,4305,4305,0
20230727,122700,799611645,4305,4305,4305,4305,40
20230727,122600,799439445,4305,4305,4305,4305,112
20230727,122500,798957285,4300,4300,4300,4300,243
20230727,122400,797912385,4285,4285,4285,4285,0
20230727,122300,797912385,4285,4285,4285,4285,2
20230727,122200,797903815,4285,4285,4285,4285,7
20230727,122100,797873820,4280,4280,4280,4275,235
20230727,122000,796869130,4280,4280,4280,4280,6
20230727,121900,796843450,4280,4280,4280,4280,2474
20230727,121800,786254730,4280,4305,4305,4280,1789
20230727,121700,778582545,4305,4295,4305,4295,19
20230727,121600,778500910,4295,4295,4295,4295,625
20230727,121500,775816535,4295,4300,4300,4295,88
20230727,121400,775438385,4305,4315,4320,4300,372
20230727,121300,773837805,4330,4325,4330,4320,111
20230727,121200,773357725,4325,4315,4325,4315,132
20230727,121100,772786935,4300,4305,4305,4300,150
20230727,121000,772141435,4300,4300,4300,4300,35
20230727,120900,771990935,4300,4300,4300,4300,220
20230727,120800,771044935,4305,4310,4310,4305,80
20230727,120700,770700525,4305,4315,4315,4305,614
20230727,120600,768054245,4320,4320,4320,4320,30
20230727,120500,767924645,4330,4330,4330,4330,141
20230727,120400,767314115,4330,4305,4330,4305,307
20230727,120300,765992305,4310,4305,4310,4305,275
20230727,120200,764808260,4305,4310,4310,4305,292
20230727,120100,763551180,4310,4315,4320,4310,548
20230727,120000,761187020,4315,4330,4330,4315,608
20230727,115900,758557305,4330,4330,4330,4330,16
20230727,115800,758488025,4330,4335,4340,4330,74
20230727,115700,758167090,4340,4340,4340,4340,54
20230727,115600,757932730,4340,4345,4345,4340,52
20230727,115500,757706820,4345,4335,4345,4335,61
20230727,115400,757441785,4345,4345,4345,4345,0
20230727,115300,757441785,4345,4345,4345,4345,100
20230727,115200,757007285,4350,4350,4350,4350,51
20230727,115100,756785435,4355,4345,4355,4340,107
20230727,115000,756320775,4340,4340,4340,4340,29
20230727,114900,756194915,4330,4330,4330,4330,0
20230727,114800,756194915,4330,4330,4330,4330,1
20230727,114700,756190585,4330,4330,4330,4330,0
20230727,114600,756190585,4330,4330,4330,4330,21
20230727,114500,756099655,4330,4335,4355,4330,939
20230727,114400,752014450,4340,4340,4340,4340,50
20230727,114300,751797450,4340,4340,4340,4340,6
20230727,114200,751771410,4335,4335,4335,4335,91
20230727,114100,751376925,4335,4340,4340,4335,59
20230727,114000,751121135,4335,4325,4335,4325,1379
20230727,113900,745156840,4335,4335,4335,4330,414
20230727,113800,743363280,4335,4330,4340,4330,24
20230727,113700,743259280,4340,4335,4340,4335,185
20230727,113600,742456415,4330,4325,4330,4325,107
20230727,113500,741993540,4325,4325,4325,4325,0
20230727,113400,741993540,4325,4335,4335,4325,67
20230727,113300,741703295,4330,4325,4330,4325,185
20230727,113200,740902495,4325,4330,4330,4325,372
20230727,113100,739293275,4330,4330,4330,4330,4
20230727,113000,739275955,4330,4325,4330,4325,17
20230727,112900,739202380,4325,4335,4335,4325,173
20230727,112800,738452485,4335,4335,4335,4335,35
20230727,112700,738300760,4340,4340,4340,4340,324
20230727,112600,736894600,4340,4340,4340,4340,90
20230727,112500,736504000,4340,4345,4345,4340,22
20230727,112400,736408510,4345,4340,4345,4340,385
20230727,112300,734735810,4345,4340,4345,4340,159
20230727,112200,734045515,4340,4340,4340,4340,3
20230727,112100,734032495,4340,4340,4340,4340,9
20230727,112000,733993435,4340,4335,4340,4335,182
20230727,111900,733203560,4335,4330,4335,4330,177
20230727,111800,732436745,4330,4320,4330,4320,4616
20230727,111700,712473335,4325,4325,4325,4325,13
20230727,111600,712417110,4330,4330,4330,4330,601
20230727,111500,709814780,4325,4320,4325,4320,26
20230727,111400,709702370,4330,4325,4330,4320,82
20230727,111300,709348010,4325,4325,4325,4325,18
20230727,111200,709270160,4325,4325,4325,4325,12
20230727,111100,709218260,4330,4330,4330,4330,1
20230727,111000,709213930,4330,4330,4330,4330,2
20230727,110900,709205270,4330,4330,4330,4320,115
20230727,110800,708707380,4330,4340,4340,4330,9
20230727,110700,708668350,4345,4345,4345,4345,0
20230727,110600,708668350,4345,4345,4345,4345,536
20230727,110500,706339430,4345,4355,4355,4345,1680
20230727,110400,699029945,4360,4360,4360,4350,367
20230727,110300,697430985,4360,4355,4360,4355,236
20230727,110200,696402435,4355,4350,4355,4345,76
20230727,110100,696071545,4345,4345,4350,4345,134
20230727,110000,695488765,4350,4350,4350,4345,617
20230727,105900,692804955,4350,4340,4350,4340,1266
20230727,105800,687300580,4340,4340,4340,4340,124
20230727,105700,686762420,4335,4330,4335,4330,167
20230727,105600,686038775,4330,4330,4330,4330,42
20230727,105500,685856915,4315,4315,4320,4315,404
20230727,105400,684113555,4315,4320,4320,4315,313
20230727,105300,682761410,4320,4330,4330,4320,60
20230727,105200,682502010,4330,4320,4330,4320,594
20230727,105100,679932940,4315,4315,4315,4315,0
20230727,105000,679932940,4315,4315,4315,4315,100
20230727,104900,679501440,4325,4325,4325,4325,268
20230727,104800,678342340,4325,4325,4325,4325,20
20230727,104700,678255840,4325,4315,4325,4315,155
20230727,104600,677586490,4320,4310,4320,4310,172
20230727,104500,676844255,4300,4315,4315,4300,56
20230727,104400,676603380,4315,4310,4315,4310,723
20230727,104300,673484995,4300,4300,4300,4300,220
20230727,104200,672538995,4300,4300,4300,4300,125
20230727,104100,672001495,4300,4305,4305,4300,137
20230727,104000,671412275,4310,4310,4310,4310,175
20230727,103900,670658025,4310,4315,4315,4310,595
20230727,103800,668090840,4320,4320,4325,4315,586
20230727,103700,665561660,4320,4325,4325,4315,197
20230727,103600,664710245,4325,4315,4325,4315,74
20230727,103500,664390455,4315,4325,4325,4315,376
20230727,103400,662764820,4325,4330,4330,4325,625
20230727,103300,660059630,4330,4325,4330,4325,238
20230727,103200,659029925,4325,4320,4325,4320,1511
20230727,103100,652497990,4315,4305,4315,4300,846
20230727,103000,648849325,4300,4305,4305,4300,618
20230727,102900,646189690,4300,4300,4300,4295,452
20230727,102800,644247900,4300,4305,4305,4300,57
20230727,102700,644002550,4295,4295,4295,4295,0
20230727,102600,644002550,4295,4295,4295,4295,44
20230727,102500,643813570,4295,4300,4300,4295,134
20230727,102400,643238020,4295,4300,4300,4295,20
20230727,102300,643152115,4295,4300,4300,4295,14
20230727,102200,643091965,4295,4300,4300,4295,292
20230727,102100,641836670,4300,4300,4300,4300,534
20230727,102000,639540470,4300,4300,4300,4300,253
20230727,101900,638452570,4300,4300,4300,4300,17
20230727,101800,638379470,4320,4300,4320,4300,22
20230727,101700,638284495,4310,4310,4310,4310,2
20230727,101600,638275875,4325,4320,4325,4300,127
20230727,101500,637726960,4300,4305,4305,4300,110
20230727,101400,637253845,4305,4305,4305,4305,795
20230727,101300,633831370,4305,4320,4320,4305,2381
20230727,101200,623577955,4320,4325,4325,4320,156
20230727,101100,622903585,4325,4315,4325,4315,3899
20230727,101000,606078235,4300,4290,4300,4290,52
20230727,100900,605854685,4315,4315,4315,4315,300
20230727,100800,604560185,4315,4305,4315,4305,402
20230727,100700,602826835,4305,4305,4305,4305,357
20230727,100600,601289950,4305,4305,4305,4305,214
20230727,100500,600368680,4305,4305,4305,4305,490
20230727,100400,598259230,4305,4305,4305,4305,102
20230727,100300,597820120,4310,4315,4320,4310,1211
20230727,100200,592599225,4320,4320,4335,4320,273
20230727,100100,591419790,4320,4320,4320,4320,40
20230727,100000,591246990,4320,4315,4320,4315,116
20230727,095900,590746365,4315,4345,4350,4315,1153
20230727,095800,585756110,4350,4345,4350,4330,1295
20230727,095700,580133820,4355,4375,4380,4355,480
20230727,095600,578037510,4375,4355,4395,4355,9834
20230727,095500,534992495,4355,4360,4365,4345,664
20230727,095400,532100130,4365,4335,4365,4335,5289
20230727,095300,509105945,4335,4330,4335,4325,1230
20230727,095200,503780050,4330,4335,4335,4330,340
20230727,095100,502307830,4335,4335,4345,4335,3721
20230727,095000,486172440,4335,4265,4340,4265,5346
20230727,094900,463103520,4260,4280,4295,4260,2779
20230727,094800,451237695,4280,4305,4305,4280,772
20230727,094700,447927915,4295,4310,4310,4295,866
20230727,094600,444203635,4310,4310,4310,4300,328
20230727,094500,442791630,4310,4315,4315,4300,533
20230727,094400,440494395,4320,4320,4320,4300,240
20230727,094300,439457790,4320,4320,4320,4295,369
20230727,094200,437867050,4320,4300,4325,4300,642
20230727,094100,435099125,4300,4310,4310,4300,1202
20230727,094000,429929595,4310,4325,4325,4310,1436
20230727,093900,423731200,4325,4320,4330,4310,1379
20230727,093800,417773725,4320,4320,4320,4320,218
20230727,093700,416831965,4320,4300,4320,4285,2232
20230727,093600,407243060,4300,4300,4300,4280,1323
20230727,093500,401558185,4300,4310,4310,4300,38
20230727,093400,401394555,4310,4310,4310,4310,82
20230727,093300,401041135,4310,4305,4310,4295,951
20230727,093200,396947590,4310,4290,4310,4285,1511
20230727,093100,390460630,4305,4280,4305,4280,405
20230727,093000,388719195,4300,4290,4300,4280,1894
20230727,092900,380587675,4290,4300,4300,4290,247
20230727,092800,379527070,4300,4300,4300,4290,2653
20230727,092700,368141630,4300,4305,4305,4290,265
20230727,092600,367002115,4310,4315,4315,4290,1440
20230727,092500,360797365,4320,4330,4330,4320,170
20230727,092400,360061700,4330,4295,4330,4290,270
20230727,092300,358898695,4295,4340,4340,4270,2765
20230727,092200,346972315,4340,4370,4385,4330,12912
20230727,092100,290733160,4380,4345,4385,4330,6815
20230727,092000,261004625,4340,4320,4340,4310,5565
20230727,091900,236944845,4320,4280,4320,4280,8748
20230727,091800,199296030,4280,4260,4285,4260,1501
20230727,091700,192887670,4265,4255,4265,4215,1947
20230727,091600,184605600,4255,4255,4255,4255,228
20230727,091500,183635460,4255,4250,4255,4250,392
20230727,091400,181969440,4250,4240,4255,4240,1163
20230727,091300,177030335,4235,4250,4250,4225,1815
20230727,091200,169349175,4240,4200,4250,4200,7501
20230727,091100,137788780,4190,4200,4200,4185,1496
20230727,091000,131522485,4200,4220,4220,4200,955
20230727,090900,127493585,4220,4200,4240,4185,4696
20230727,090800,107716875,4220,4230,4235,4200,2935
20230727,090700,95329335,4240,4240,4260,4220,6241
20230727,090600,68889770,4240,4205,4295,4205,6174
20230727,090500,42731910,4205,4185,4225,4185,3847
20230727,090400,26565070,4180,4150,4180,4150,2272
20230727,090300,17084710,4125,4120,4155,4120,2489
20230727,090200,6780515,4090,4085,4100,4085,133
20230727,090100,6236900,4095,4055,4095,4025,197
20230727,090000,5437130,4050,4015,4050,4015,1349