KissMeData/067390/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193000,443737590,1560,1560,1560,1560,2239
20230727,192900,443737590,1560,1560,1560,1560,0
20230727,192800,443737590,1560,1560,1560,1560,0
20230727,192700,443737590,1560,1560,1560,1560,0
20230727,192600,443737590,1560,1560,1560,1560,0
20230727,192500,443737590,1560,1560,1560,1560,0
20230727,192400,443737590,1560,1560,1560,1560,0
20230727,192300,443737590,1560,1560,1560,1560,0
20230727,192200,443737590,1560,1560,1560,1560,0
20230727,192100,443737590,1560,1560,1560,1560,0
20230727,192000,443737590,1560,1560,1560,1560,0
20230727,191900,443737590,1560,1560,1560,1560,0
20230727,191800,443737590,1560,1560,1560,1560,0
20230727,191700,443737590,1560,1560,1560,1560,0
20230727,191600,443737590,1560,1560,1560,1560,0
20230727,191500,443737590,1560,1560,1560,1560,0
20230727,191400,443737590,1560,1560,1560,1560,0
20230727,191300,443737590,1560,1560,1560,1560,0
20230727,191200,443737590,1560,1560,1560,1560,0
20230727,191100,443737590,1560,1560,1560,1560,0
20230727,191000,443737590,1560,1560,1560,1560,0
20230727,190900,443737590,1560,1560,1560,1560,0
20230727,190800,443737590,1560,1560,1560,1560,0
20230727,190700,443737590,1560,1560,1560,1560,0
20230727,190600,443737590,1560,1560,1560,1560,0
20230727,190500,443737590,1560,1560,1560,1560,0
20230727,190400,443737590,1560,1560,1560,1560,0
20230727,190300,443737590,1560,1560,1560,1560,0
20230727,190200,443737590,1560,1560,1560,1560,0
20230727,190100,443737590,1560,1560,1560,1560,0
20230727,190000,443737590,1560,1560,1560,1560,2239
20230727,185900,443737590,1560,1560,1560,1560,0
20230727,185800,443737590,1560,1560,1560,1560,0
20230727,185700,443737590,1560,1560,1560,1560,0
20230727,185600,443737590,1560,1560,1560,1560,0
20230727,185500,443737590,1560,1560,1560,1560,0
20230727,185400,443737590,1560,1560,1560,1560,0
20230727,185300,443737590,1560,1560,1560,1560,0
20230727,185200,443737590,1560,1560,1560,1560,0
20230727,185100,443737590,1560,1560,1560,1560,0
20230727,185000,443737590,1560,1560,1560,1560,0
20230727,184900,443737590,1560,1560,1560,1560,0
20230727,184800,443737590,1560,1560,1560,1560,0
20230727,184700,443737590,1560,1560,1560,1560,0
20230727,184600,443737590,1560,1560,1560,1560,0
20230727,184500,443737590,1560,1560,1560,1560,0
20230727,184400,443737590,1560,1560,1560,1560,0
20230727,184300,443737590,1560,1560,1560,1560,0
20230727,184200,443737590,1560,1560,1560,1560,0
20230727,184100,443737590,1560,1560,1560,1560,0
20230727,184000,443737590,1560,1560,1560,1560,0
20230727,183900,443737590,1560,1560,1560,1560,0
20230727,183800,443737590,1560,1560,1560,1560,0
20230727,183700,443737590,1560,1560,1560,1560,0
20230727,183600,443737590,1560,1560,1560,1560,0
20230727,183500,443737590,1560,1560,1560,1560,0
20230727,183400,443737590,1560,1560,1560,1560,0
20230727,183300,443737590,1560,1560,1560,1560,0
20230727,183200,443737590,1560,1560,1560,1560,0
20230727,183100,443737590,1560,1560,1560,1560,0
20230727,183000,443737590,1560,1560,1560,1560,2239
20230727,182900,443737590,1560,1560,1560,1560,0
20230727,182800,443737590,1560,1560,1560,1560,0
20230727,182700,443737590,1560,1560,1560,1560,0
20230727,182600,443737590,1560,1560,1560,1560,0
20230727,182500,443737590,1560,1560,1560,1560,0
20230727,182400,443737590,1560,1560,1560,1560,0
20230727,182300,443737590,1560,1560,1560,1560,0
20230727,182200,443737590,1560,1560,1560,1560,0
20230727,182100,443737590,1560,1560,1560,1560,0
20230727,182000,443737590,1560,1560,1560,1560,0
20230727,181900,443737590,1560,1560,1560,1560,0
20230727,181800,443737590,1560,1560,1560,1560,0
20230727,181700,443737590,1560,1560,1560,1560,0
20230727,181600,443737590,1560,1560,1560,1560,0
20230727,181500,443737590,1560,1560,1560,1560,0
20230727,181400,443737590,1560,1560,1560,1560,0
20230727,181300,443737590,1560,1560,1560,1560,0
20230727,181200,443737590,1560,1560,1560,1560,0
20230727,181100,443737590,1560,1560,1560,1560,0
20230727,181000,443737590,1560,1560,1560,1560,0
20230727,180900,443737590,1560,1560,1560,1560,0
20230727,180800,443737590,1560,1560,1560,1560,0
20230727,180700,443737590,1560,1560,1560,1560,0
20230727,180600,443737590,1560,1560,1560,1560,0
20230727,180500,443737590,1560,1560,1560,1560,0
20230727,180400,443737590,1560,1560,1560,1560,0
20230727,180300,443737590,1560,1560,1560,1560,0
20230727,180200,443737590,1560,1560,1560,1560,0
20230727,180100,443737590,1560,1560,1560,1560,0
20230727,180000,443737590,1560,1560,1560,1560,2239
20230727,175900,443737590,1560,1560,1560,1560,0
20230727,175800,443737590,1560,1560,1560,1560,0
20230727,175700,443737590,1560,1560,1560,1560,0
20230727,175600,443737590,1560,1560,1560,1560,0
20230727,175500,443737590,1560,1560,1560,1560,0
20230727,175400,443737590,1560,1560,1560,1560,0
20230727,175300,443737590,1560,1560,1560,1560,0
20230727,175200,443737590,1560,1560,1560,1560,0
20230727,175100,443737590,1560,1560,1560,1560,0
20230727,175000,443737590,1560,1560,1560,1560,0
20230727,174900,443737590,1560,1560,1560,1560,0
20230727,174800,443737590,1560,1560,1560,1560,0
20230727,174700,443737590,1560,1560,1560,1560,0
20230727,174600,443737590,1560,1560,1560,1560,0
20230727,174500,443737590,1560,1560,1560,1560,0
20230727,174400,443737590,1560,1560,1560,1560,0
20230727,174300,443737590,1560,1560,1560,1560,0
20230727,174200,443737590,1560,1560,1560,1560,0
20230727,174100,443737590,1560,1560,1560,1560,0
20230727,174000,443737590,1560,1560,1560,1560,0
20230727,173900,443737590,1560,1560,1560,1560,0
20230727,173800,443737590,1560,1560,1560,1560,0
20230727,173700,443737590,1560,1560,1560,1560,0
20230727,173600,443737590,1560,1560,1560,1560,0
20230727,173500,443737590,1560,1560,1560,1560,0
20230727,173400,443737590,1560,1560,1560,1560,0
20230727,173300,443737590,1560,1560,1560,1560,0
20230727,173200,443737590,1560,1560,1560,1560,0
20230727,173100,443737590,1560,1560,1560,1560,0
20230727,173000,443737590,1560,1560,1560,1560,2239
20230727,172900,443737590,1560,1560,1560,1560,0
20230727,172800,443737590,1560,1560,1560,1560,0
20230727,172700,443737590,1560,1560,1560,1560,0
20230727,172600,443737590,1560,1560,1560,1560,0
20230727,172500,443737590,1560,1560,1560,1560,0
20230727,172400,443737590,1560,1560,1560,1560,0
20230727,172300,443737590,1560,1560,1560,1560,0
20230727,172200,443737590,1560,1560,1560,1560,0
20230727,172100,443737590,1560,1560,1560,1560,0
20230727,172000,443737590,1560,1560,1560,1560,0
20230727,171900,443737590,1560,1560,1560,1560,0
20230727,171800,443737590,1560,1560,1560,1560,0
20230727,171700,443737590,1560,1560,1560,1560,0
20230727,171600,443737590,1560,1560,1560,1560,0
20230727,171500,443737590,1560,1560,1560,1560,0
20230727,171400,443737590,1560,1560,1560,1560,0
20230727,171300,443737590,1560,1560,1560,1560,0
20230727,171200,443737590,1560,1560,1560,1560,0
20230727,171100,443737590,1560,1560,1560,1560,0
20230727,171000,443737590,1560,1560,1560,1560,0
20230727,170900,443737590,1560,1560,1560,1560,0
20230727,170800,443737590,1560,1560,1560,1560,0
20230727,170700,443737590,1560,1560,1560,1560,0
20230727,170600,443737590,1560,1560,1560,1560,0
20230727,170500,443737590,1560,1560,1560,1560,0
20230727,170400,443737590,1560,1560,1560,1560,0
20230727,170300,443737590,1560,1560,1560,1560,0
20230727,170200,443737590,1560,1560,1560,1560,0
20230727,170100,443737590,1560,1560,1560,1560,0
20230727,170000,443737590,1560,1560,1560,1560,2239
20230727,165900,443737590,1560,1560,1560,1560,0
20230727,165800,443737590,1560,1560,1560,1560,0
20230727,165700,443737590,1560,1560,1560,1560,0
20230727,165600,443737590,1560,1560,1560,1560,0
20230727,165500,443737590,1560,1560,1560,1560,0
20230727,165400,443737590,1560,1560,1560,1560,0
20230727,165300,443737590,1560,1560,1560,1560,0
20230727,165200,443737590,1560,1560,1560,1560,0
20230727,165100,443737590,1560,1560,1560,1560,0
20230727,165000,443737590,1560,1560,1560,1560,0
20230727,164900,443737590,1560,1560,1560,1560,0
20230727,164800,443737590,1560,1560,1560,1560,0
20230727,164700,443737590,1560,1560,1560,1560,0
20230727,164600,443737590,1560,1560,1560,1560,0
20230727,164500,443737590,1560,1560,1560,1560,0
20230727,164400,443737590,1560,1560,1560,1560,0
20230727,164300,443737590,1560,1560,1560,1560,0
20230727,164200,443737590,1560,1560,1560,1560,0
20230727,164100,443737590,1560,1560,1560,1560,0
20230727,164000,443737590,1560,1560,1560,1560,0
20230727,163900,443737590,1560,1560,1560,1560,0
20230727,163800,443737590,1560,1560,1560,1560,0
20230727,163700,443737590,1560,1560,1560,1560,0
20230727,163600,443737590,1560,1560,1560,1560,0
20230727,163500,443737590,1560,1560,1560,1560,0
20230727,163400,443737590,1560,1560,1560,1560,0
20230727,163300,443737590,1560,1560,1560,1560,0
20230727,163200,443737590,1560,1560,1560,1560,0
20230727,163100,443737590,1560,1560,1560,1560,0
20230727,163000,443737590,1560,1560,1560,1560,2239
20230727,162900,443737590,1560,1560,1560,1560,0
20230727,162800,443737590,1560,1560,1560,1560,0
20230727,162700,443737590,1560,1560,1560,1560,0
20230727,162600,443737590,1560,1560,1560,1560,0
20230727,162500,443737590,1560,1560,1560,1560,0
20230727,162400,443737590,1560,1560,1560,1560,0
20230727,162300,443737590,1560,1560,1560,1560,0
20230727,162200,443737590,1560,1560,1560,1560,0
20230727,162100,443737590,1560,1560,1560,1560,0
20230727,162000,443737590,1560,1560,1560,1560,0
20230727,161900,443737590,1560,1560,1560,1560,0
20230727,161800,443737590,1560,1560,1560,1560,0
20230727,161700,443737590,1560,1560,1560,1560,0
20230727,161600,443737590,1560,1560,1560,1560,0
20230727,161500,443737590,1560,1560,1560,1560,0
20230727,161400,443737590,1560,1560,1560,1560,0
20230727,161300,443737590,1560,1560,1560,1560,0
20230727,161200,443737590,1560,1560,1560,1560,0
20230727,161100,443737590,1560,1560,1560,1560,0
20230727,161000,443737590,1560,1560,1560,1560,0
20230727,160900,443737590,1560,1560,1560,1560,0
20230727,160800,443737590,1560,1560,1560,1560,0
20230727,160700,443737590,1560,1560,1560,1560,0
20230727,160600,443737590,1560,1560,1560,1560,0
20230727,160500,443737590,1560,1560,1560,1560,0
20230727,160400,443737590,1560,1560,1560,1560,0
20230727,160300,443737590,1560,1560,1560,1560,0
20230727,160200,443737590,1560,1560,1560,1560,0
20230727,160100,443737590,1560,1560,1560,1560,0
20230727,160000,443737590,1560,1560,1560,1560,2239
20230727,155900,443737590,1560,1560,1560,1560,0
20230727,155800,443737590,1560,1560,1560,1560,0
20230727,155700,443737590,1560,1560,1560,1560,0
20230727,155600,443737590,1560,1560,1560,1560,0
20230727,155500,443737590,1560,1560,1560,1560,0
20230727,155400,443737590,1560,1560,1560,1560,0
20230727,155300,443737590,1560,1560,1560,1560,0
20230727,155200,443737590,1560,1560,1560,1560,0
20230727,155100,443737590,1560,1560,1560,1560,0
20230727,155000,443737590,1560,1560,1560,1560,0
20230727,154900,443737590,1560,1560,1560,1560,0
20230727,154800,443737590,1560,1560,1560,1560,0
20230727,154700,443737590,1560,1560,1560,1560,0
20230727,154600,443737590,1560,1560,1560,1560,0
20230727,154500,443737590,1560,1560,1560,1560,0
20230727,154400,443737590,1560,1560,1560,1560,0
20230727,154300,443737590,1560,1560,1560,1560,0
20230727,154200,443737590,1560,1560,1560,1560,0
20230727,154100,443737590,1560,1560,1560,1560,0
20230727,154000,443737590,1560,1560,1560,1560,0
20230727,153900,443737590,1560,1560,1560,1560,0
20230727,153800,443737590,1560,1560,1560,1560,0
20230727,153700,443737590,1560,1560,1560,1560,0
20230727,153600,443737590,1560,1560,1560,1560,0
20230727,153500,443737590,1560,1560,1560,1560,0
20230727,153400,443737590,1560,1560,1560,1560,0
20230727,153300,443737590,1560,1560,1560,1560,0
20230727,153200,443737590,1560,1560,1560,1560,0
20230727,153100,443737590,1560,1560,1560,1560,0
20230727,153000,443737590,1560,1560,1560,1560,4478
20230727,152900,440244750,1554,1554,1554,1554,0
20230727,152800,440244750,1554,1554,1554,1554,0
20230727,152700,440244750,1554,1554,1554,1554,0
20230727,152600,440244750,1554,1554,1554,1554,0
20230727,152500,440244750,1554,1554,1554,1554,0
20230727,152400,440244750,1554,1554,1554,1554,0
20230727,152300,440244750,1554,1554,1554,1554,0
20230727,152200,440244750,1554,1554,1554,1554,0
20230727,152100,440244750,1554,1554,1554,1554,0
20230727,152000,440244750,1554,1554,1554,1554,0
20230727,151900,440244750,1554,1553,1554,1553,175
20230727,151800,439972974,1553,1552,1553,1552,53
20230727,151700,439890717,1553,1552,1553,1552,1406
20230727,151600,437708573,1552,1552,1552,1552,24
20230727,151500,437671325,1553,1552,1553,1552,666
20230727,151400,436637692,1552,1552,1552,1552,8
20230727,151300,436625276,1552,1553,1553,1552,268
20230727,151200,436209082,1553,1554,1554,1553,801
20230727,151100,434964590,1554,1560,1560,1554,70
20230727,151000,434855414,1560,1560,1560,1560,1163
20230727,150900,433041134,1560,1560,1560,1560,34
20230727,150800,432988094,1560,1560,1560,1560,5
20230727,150700,432980294,1557,1557,1557,1557,3
20230727,150600,432975623,1557,1557,1557,1557,3
20230727,150500,432970952,1557,1557,1557,1557,3
20230727,150400,432966281,1556,1556,1556,1556,98
20230727,150300,432813793,1557,1557,1557,1557,1
20230727,150200,432812236,1555,1560,1560,1555,25
20230727,150100,432773296,1555,1555,1555,1555,0
20230727,150000,432773296,1555,1561,1561,1555,702
20230727,145900,431677900,1562,1562,1562,1562,500
20230727,145800,430896900,1562,1561,1562,1561,653
20230727,145700,429876983,1561,1554,1561,1554,18
20230727,145600,429848927,1562,1562,1562,1562,100
20230727,145500,429692727,1560,1564,1564,1560,1061
20230727,145400,428035129,1563,1563,1563,1563,2690
20230727,145300,423830659,1563,1572,1572,1563,301
20230727,145200,423360187,1572,1572,1572,1572,7136
20230727,145100,412142395,1572,1572,1572,1572,100
20230727,145000,411985195,1574,1574,1574,1574,0
20230727,144900,411985195,1574,1574,1574,1574,0
20230727,144800,411985195,1574,1574,1574,1574,0
20230727,144700,411985195,1574,1573,1574,1573,50
20230727,144600,411906512,1574,1574,1574,1574,0
20230727,144500,411906512,1574,1574,1574,1574,98
20230727,144400,411752260,1576,1576,1576,1576,0
20230727,144300,411752260,1576,1576,1576,1576,0
20230727,144200,411752260,1576,1576,1576,1576,0
20230727,144100,411752260,1576,1560,1576,1560,1603
20230727,144000,409231499,1565,1570,1570,1565,73
20230727,143900,409117145,1565,1569,1569,1565,1948
20230727,143800,406064525,1569,1569,1569,1569,1000
20230727,143700,404495525,1572,1572,1572,1572,0
20230727,143600,404495525,1572,1572,1572,1572,0
20230727,143500,404495525,1572,1572,1572,1572,0
20230727,143400,404495525,1572,1572,1572,1572,0
20230727,143300,404495525,1572,1572,1572,1572,0
20230727,143200,404495525,1572,1568,1572,1568,154
20230727,143100,404253847,1568,1567,1568,1566,45
20230727,143000,404183290,1575,1574,1575,1574,631
20230727,142900,403189771,1575,1575,1575,1575,1
20230727,142800,403188196,1576,1576,1576,1576,1
20230727,142700,403186620,1575,1577,1577,1570,2162
20230727,142600,399791525,1577,1578,1578,1577,25
20230727,142500,399752082,1578,1582,1582,1578,253
20230727,142400,399352216,1585,1574,1585,1545,4985
20230727,142300,391513331,1574,1572,1574,1570,932
20230727,142200,390048123,1569,1568,1569,1568,241
20230727,142100,389670011,1569,1568,1574,1558,9804
20230727,142000,374285684,1568,1558,1568,1558,4200
20230727,141900,367711054,1560,1564,1564,1560,4
20230727,141800,367704810,1556,1551,1556,1551,2656
20230727,141700,363576553,1551,1551,1551,1551,0
20230727,141600,363576553,1551,1551,1551,1551,0
20230727,141500,363576553,1551,1551,1551,1551,1
20230727,141400,363575002,1549,1550,1550,1549,263
20230727,141300,363167611,1551,1549,1551,1549,343
20230727,141200,362636302,1551,1551,1551,1551,1
20230727,141100,362634751,1552,1552,1552,1552,0
20230727,141000,362634751,1552,1552,1552,1552,1
20230727,140900,362633199,1549,1549,1549,1549,16
20230727,140800,362608415,1556,1556,1556,1556,0
20230727,140700,362608415,1556,1555,1556,1555,377
20230727,140600,362022123,1556,1556,1556,1556,86
20230727,140500,361888307,1556,1556,1556,1556,511
20230727,140400,361093191,1555,1555,1556,1545,5152
20230727,140300,353095897,1566,1565,1568,1565,4004
20230727,140200,346829581,1568,1565,1568,1565,134
20230727,140100,346619868,1568,1567,1568,1565,341
20230727,140000,346085733,1567,1566,1567,1566,1472
20230727,135900,343779129,1569,1569,1569,1569,1226
20230727,135800,341855535,1565,1562,1565,1562,1404
20230727,135700,339658819,1564,1565,1565,1564,695
20230727,135600,338571174,1569,1570,1572,1565,1399
20230727,135500,336375113,1570,1570,1570,1570,112
20230727,135400,336199273,1572,1567,1572,1567,922
20230727,135300,334751729,1565,1558,1565,1558,2147
20230727,135200,331397545,1560,1559,1561,1559,2745
20230727,135100,327113059,1560,1557,1560,1553,273
20230727,135000,326688208,1559,1559,1559,1559,419
20230727,134900,326034987,1559,1549,1559,1549,4613
20230727,134800,318866586,1546,1550,1550,1546,498
20230727,134700,318095170,1553,1553,1553,1553,1
20230727,134600,318093617,1551,1551,1551,1551,391
20230727,134500,317487176,1551,1551,1551,1551,0
20230727,134400,317487176,1551,1551,1551,1551,0
20230727,134300,317487176,1551,1544,1551,1544,4
20230727,134200,317480993,1553,1551,1553,1550,1204
20230727,134100,315614730,1553,1553,1553,1553,860
20230727,134000,314279150,1554,1553,1554,1553,141
20230727,133900,314060176,1553,1550,1554,1550,110
20230727,133800,313889589,1552,1553,1553,1550,67
20230727,133700,313785655,1551,1547,1551,1547,1762
20230727,133600,311055252,1547,1547,1547,1547,1
20230727,133500,311053705,1539,1539,1539,1539,1
20230727,133400,311052166,1548,1548,1548,1548,289
20230727,133300,310604794,1548,1548,1548,1548,4
20230727,133200,310598602,1549,1549,1549,1549,0
20230727,133100,310598602,1549,1549,1549,1549,84
20230727,133000,310468486,1544,1530,1545,1530,6483
20230727,132900,300494389,1530,1529,1530,1529,1040
20230727,132800,298903724,1529,1527,1529,1527,5588
20230727,132700,290364988,1527,1524,1527,1524,4166
20230727,132600,284004217,1525,1523,1525,1523,5214
20230727,132500,276054281,1523,1523,1523,1523,311
20230727,132400,275580628,1523,1523,1523,1523,0
20230727,132300,275580628,1523,1523,1523,1523,0
20230727,132200,275580628,1523,1522,1523,1522,100
20230727,132100,275428348,1523,1522,1523,1522,2074
20230727,132000,272269722,1523,1522,1523,1522,657
20230727,131900,271269190,1522,1522,1522,1522,1
20230727,131800,271267668,1517,1517,1517,1517,15
20230727,131700,271244913,1517,1517,1517,1517,0
20230727,131600,271244913,1517,1519,1522,1517,2275
20230727,131500,267783494,1517,1517,1517,1517,0
20230727,131400,267783494,1517,1517,1517,1517,0
20230727,131300,267783494,1517,1517,1517,1517,0
20230727,131200,267783494,1517,1517,1517,1517,400
20230727,131100,267176694,1516,1516,1516,1516,0
20230727,131000,267176694,1516,1520,1520,1516,21
20230727,130900,267144778,1521,1521,1521,1521,100
20230727,130800,266992678,1521,1521,1521,1521,0
20230727,130700,266992678,1521,1521,1521,1521,10
20230727,130600,266977468,1521,1521,1521,1521,0
20230727,130500,266977468,1521,1520,1521,1520,50
20230727,130400,266901453,1521,1521,1521,1521,3
20230727,130300,266896890,1522,1522,1522,1522,0
20230727,130200,266896890,1522,1520,1522,1520,1055
20230727,130100,265291994,1516,1520,1521,1516,1424
20230727,130000,263126211,1521,1521,1521,1521,0
20230727,125900,263126211,1521,1521,1521,1521,0
20230727,125800,263126211,1521,1521,1521,1521,0
20230727,125700,263126211,1521,1521,1521,1521,0
20230727,125600,263126211,1521,1521,1521,1521,0
20230727,125500,263126211,1521,1521,1521,1521,0
20230727,125400,263126211,1521,1521,1521,1521,0
20230727,125300,263126211,1521,1521,1521,1521,0
20230727,125200,263126211,1521,1521,1521,1521,0
20230727,125100,263126211,1521,1521,1521,1521,0
20230727,125000,263126211,1521,1521,1521,1521,1
20230727,124900,263124690,1521,1521,1521,1521,1
20230727,124800,263123169,1516,1516,1516,1516,100
20230727,124700,262971569,1522,1522,1522,1522,1
20230727,124600,262970047,1516,1516,1516,1516,0
20230727,124500,262970047,1516,1516,1516,1516,0
20230727,124400,262970047,1516,1522,1522,1516,206
20230727,124300,262657745,1522,1522,1522,1522,0
20230727,124200,262657745,1522,1522,1522,1522,1
20230727,124100,262656223,1519,1519,1519,1519,0
20230727,124000,262656223,1519,1519,1519,1519,0
20230727,123900,262656223,1519,1519,1519,1519,0
20230727,123800,262656223,1519,1519,1519,1519,90
20230727,123700,262519513,1525,1525,1525,1525,0
20230727,123600,262519513,1525,1525,1525,1525,0
20230727,123500,262519513,1525,1525,1525,1525,50
20230727,123400,262443263,1526,1525,1526,1524,3580
20230727,123300,256980832,1519,1527,1527,1515,3086
20230727,123200,252271624,1525,1526,1526,1525,468
20230727,123100,251557567,1521,1517,1521,1517,3481
20230727,123000,246265143,1516,1516,1516,1516,0
20230727,122900,246265143,1516,1516,1516,1516,100
20230727,122800,246113543,1513,1513,1513,1513,0
20230727,122700,246113543,1513,1515,1516,1513,758
20230727,122600,244965208,1514,1513,1514,1513,578
20230727,122500,244090246,1515,1515,1515,1515,0
20230727,122400,244090246,1515,1515,1515,1515,25
20230727,122300,244052371,1503,1503,1503,1503,0
20230727,122200,244052371,1503,1511,1516,1503,2163
20230727,122100,240790328,1510,1502,1510,1502,697
20230727,122000,239741652,1502,1502,1502,1502,0
20230727,121900,239741652,1502,1503,1503,1502,168
20230727,121800,239489206,1503,1505,1505,1503,2830
20230727,121700,235232886,1507,1507,1507,1507,0
20230727,121600,235232886,1507,1507,1507,1507,0
20230727,121500,235232886,1507,1508,1509,1507,153
20230727,121400,235002139,1507,1507,1507,1507,37
20230727,121300,234946380,1509,1508,1509,1508,700
20230727,121200,233890475,1504,1504,1504,1504,0
20230727,121100,233890475,1504,1505,1505,1504,443
20230727,121000,233224196,1508,1508,1508,1508,109
20230727,120900,233059824,1504,1504,1504,1504,18
20230727,120800,233032752,1509,1509,1509,1509,0
20230727,120700,233032752,1509,1509,1509,1509,0
20230727,120600,233032752,1509,1509,1509,1509,0
20230727,120500,233032752,1509,1509,1509,1509,33
20230727,120400,232982955,1509,1509,1509,1509,0
20230727,120300,232982955,1509,1509,1509,1509,5
20230727,120200,232975410,1509,1506,1509,1502,603
20230727,120100,232068767,1506,1506,1506,1506,0
20230727,120000,232068767,1506,1506,1506,1506,0
20230727,115900,232068767,1506,1506,1506,1506,380
20230727,115800,231496487,1506,1506,1506,1506,0
20230727,115700,231496487,1506,1506,1506,1506,0
20230727,115600,231496487,1506,1511,1511,1506,910
20230727,115500,230122106,1511,1512,1512,1511,64
20230727,115400,230025388,1512,1512,1512,1512,0
20230727,115300,230025388,1512,1512,1512,1512,9
20230727,115200,230011780,1511,1511,1511,1511,67
20230727,115100,229910543,1511,1515,1515,1511,2021
20230727,115000,226851154,1516,1520,1520,1515,3102
20230727,114900,222136648,1521,1521,1521,1521,673
20230727,114800,221113015,1526,1526,1526,1526,0
20230727,114700,221113015,1526,1526,1526,1526,0
20230727,114600,221113015,1526,1526,1526,1526,0
20230727,114500,221113015,1526,1526,1526,1526,0
20230727,114400,221113015,1526,1526,1526,1526,0
20230727,114300,221113015,1526,1526,1526,1526,0
20230727,114200,221113015,1526,1526,1526,1526,16
20230727,114100,221088599,1526,1526,1526,1520,787
20230727,114000,219890012,1526,1526,1526,1526,18
20230727,113900,219862544,1527,1527,1527,1527,1
20230727,113800,219861017,1526,1526,1526,1526,57
20230727,113700,219774035,1526,1526,1526,1526,0
20230727,113600,219774035,1526,1526,1526,1526,0
20230727,113500,219774035,1526,1526,1526,1526,3
20230727,113400,219769457,1527,1526,1527,1526,2
20230727,113300,219766404,1526,1526,1526,1526,0
20230727,113200,219766404,1526,1524,1526,1524,64
20230727,113100,219668866,1524,1524,1524,1524,35
20230727,113000,219615526,1524,1524,1524,1524,21
20230727,112900,219583522,1524,1524,1524,1522,457
20230727,112800,218887257,1524,1528,1528,1524,128
20230727,112700,218691803,1527,1527,1527,1527,0
20230727,112600,218691803,1527,1527,1527,1527,0
20230727,112500,218691803,1527,1527,1527,1527,36
20230727,112400,218636831,1527,1527,1527,1527,0
20230727,112300,218636831,1527,1527,1527,1527,0
20230727,112200,218636831,1527,1528,1528,1527,2
20230727,112100,218633776,1530,1529,1530,1529,2964
20230727,112000,214100844,1529,1529,1529,1529,210
20230727,111900,213779754,1529,1530,1530,1529,2426
20230727,111800,210068630,1530,1530,1530,1528,1663
20230727,111700,207524547,1530,1530,1530,1530,306
20230727,111600,207056367,1530,1537,1537,1530,1014
20230727,111500,205502638,1537,1544,1544,1537,1591
20230727,111400,203051462,1545,1547,1547,1545,321
20230727,111300,202555505,1548,1549,1549,1548,926
20230727,111200,201122017,1549,1549,1549,1549,50
20230727,111100,201044567,1555,1554,1556,1549,69
20230727,111000,200937567,1549,1556,1556,1549,255
20230727,110900,200541533,1555,1555,1555,1555,4
20230727,110800,200535313,1557,1557,1557,1557,50
20230727,110700,200457463,1557,1557,1557,1557,0
20230727,110600,200457463,1557,1557,1557,1557,108
20230727,110500,200289307,1558,1558,1558,1558,0
20230727,110400,200289307,1558,1558,1558,1558,5
20230727,110300,200281517,1559,1557,1559,1557,831
20230727,110200,198987193,1549,1564,1564,1549,682
20230727,110100,197927600,1560,1549,1560,1549,8919
20230727,110000,184093849,1548,1547,1548,1545,541
20230727,105900,183256692,1547,1547,1547,1547,0
20230727,105800,183256692,1547,1547,1547,1547,0
20230727,105700,183256692,1547,1547,1547,1547,39
20230727,105600,183196359,1547,1545,1547,1545,597
20230727,105500,182272838,1545,1545,1545,1544,485
20230727,105400,181523563,1546,1545,1546,1545,10
20230727,105300,181508112,1546,1546,1546,1545,33
20230727,105200,181457107,1547,1543,1547,1543,228
20230727,105100,181104651,1543,1546,1546,1543,303
20230727,105000,180637110,1546,1546,1546,1546,0
20230727,104900,180637110,1546,1546,1546,1546,3
20230727,104800,180632472,1542,1540,1542,1540,910
20230727,104700,179229766,1537,1537,1537,1537,0
20230727,104600,179229766,1537,1537,1537,1537,0
20230727,104500,179229766,1537,1537,1537,1537,0
20230727,104400,179229766,1537,1541,1541,1537,338
20230727,104300,178708944,1541,1538,1541,1538,98
20230727,104200,178557983,1541,1541,1541,1541,0
20230727,104100,178557983,1541,1541,1541,1541,0
20230727,104000,178557983,1541,1541,1542,1541,1508
20230727,103900,176232662,1541,1542,1542,1541,1081
20230727,103800,174565806,1546,1546,1546,1546,0
20230727,103700,174565806,1546,1546,1546,1546,0
20230727,103600,174565806,1546,1546,1546,1546,0
20230727,103500,174565806,1546,1546,1546,1546,32
20230727,103400,174516334,1546,1546,1546,1545,176
20230727,103300,174244251,1547,1548,1548,1547,907
20230727,103200,172841042,1541,1549,1549,1541,1524
20230727,103100,170489326,1548,1539,1548,1539,10978
20230727,103000,153543273,1535,1535,1535,1535,49
20230727,102900,153468058,1535,1534,1535,1534,77
20230727,102800,153349865,1529,1529,1529,1529,521
20230727,102700,152553256,1529,1529,1529,1529,8
20230727,102600,152541024,1529,1529,1529,1529,0
20230727,102500,152541024,1529,1529,1529,1529,0
20230727,102400,152541024,1529,1537,1537,1529,184
20230727,102300,152258264,1536,1535,1536,1535,471
20230727,102200,151535155,1533,1534,1534,1533,26
20230727,102100,151495279,1525,1530,1532,1525,433
20230727,102000,150832752,1529,1529,1530,1529,223
20230727,101900,150491602,1530,1530,1530,1530,426
20230727,101800,149839822,1534,1534,1534,1534,466
20230727,101700,149124978,1534,1534,1534,1534,74
20230727,101600,149011462,1535,1534,1535,1534,168
20230727,101500,148753749,1534,1530,1534,1530,1860
20230727,101400,145904721,1529,1528,1529,1528,2701
20230727,101300,141776593,1527,1527,1527,1527,0
20230727,101200,141776593,1527,1524,1527,1524,2012
20230727,101100,138708358,1523,1522,1523,1522,597
20230727,101000,137799132,1522,1522,1522,1522,7
20230727,100900,137788478,1523,1512,1523,1512,55
20230727,100800,137704734,1520,1520,1520,1520,130
20230727,100700,137507134,1522,1522,1522,1522,0
20230727,100600,137507134,1522,1522,1522,1522,1
20230727,100500,137505612,1522,1522,1522,1522,1
20230727,100400,137504090,1517,1516,1517,1516,498
20230727,100300,136748640,1514,1514,1514,1514,239
20230727,100200,136386794,1514,1514,1514,1514,1
20230727,100100,136385280,1514,1514,1514,1514,21
20230727,100000,136353486,1514,1514,1514,1514,10
20230727,095900,136338346,1515,1506,1516,1506,447
20230727,095800,135661725,1516,1516,1516,1516,0
20230727,095700,135661725,1516,1516,1516,1516,855
20230727,095600,134365545,1514,1507,1514,1507,392
20230727,095500,133773427,1509,1509,1509,1509,0
20230727,095400,133773427,1509,1509,1509,1509,0
20230727,095300,133773427,1509,1509,1509,1509,10
20230727,095200,133758337,1509,1509,1509,1509,10
20230727,095100,133743247,1501,1501,1501,1501,300
20230727,095000,133292947,1501,1501,1501,1501,100
20230727,094900,133142847,1509,1509,1509,1509,239
20230727,094800,132782196,1509,1509,1509,1509,100
20230727,094700,132631296,1501,1501,1501,1501,200
20230727,094600,132331096,1509,1512,1512,1509,3297
20230727,094500,127350184,1516,1516,1516,1516,0
20230727,094400,127350184,1516,1516,1516,1516,20
20230727,094300,127319864,1516,1517,1517,1515,1594
20230727,094200,124903844,1518,1518,1518,1518,853
20230727,094100,123608990,1518,1518,1518,1518,70
20230727,094000,123502730,1518,1518,1518,1518,4707
20230727,093900,116357504,1520,1520,1520,1520,5506
20230727,093800,107988384,1530,1530,1530,1530,0
20230727,093700,107988384,1530,1530,1530,1530,2
20230727,093600,107985324,1530,1534,1534,1530,5284
20230727,093500,99879932,1534,1527,1535,1521,9576
20230727,093400,85207846,1534,1527,1534,1526,77
20230727,093300,85090158,1528,1531,1531,1528,1135
20230727,093200,83352911,1539,1539,1539,1539,1
20230727,093100,83351372,1539,1539,1539,1539,503
20230727,093000,82577255,1539,1539,1539,1539,0
20230727,092900,82577255,1539,1539,1539,1539,1
20230727,092800,82575716,1531,1530,1531,1530,120
20230727,092700,82392016,1532,1533,1533,1532,872
20230727,092600,81055974,1539,1539,1539,1539,0
20230727,092500,81055974,1539,1530,1539,1530,994
20230727,092400,79526838,1530,1535,1535,1530,720
20230727,092300,78425138,1539,1549,1549,1539,7893
20230727,092200,66224872,1548,1545,1550,1545,3170
20230727,092100,61315134,1545,1535,1545,1535,4481
20230727,092000,54403156,1535,1534,1538,1534,3486
20230727,091900,49052117,1534,1534,1534,1534,1365
20230727,091800,46958207,1530,1524,1530,1524,1788
20230727,091700,44226322,1518,1518,1518,1518,10
20230727,091600,44211142,1518,1521,1524,1518,1616
20230727,091500,41752021,1518,1518,1518,1518,320
20230727,091400,41266261,1518,1518,1518,1518,253
20230727,091300,40882207,1518,1535,1545,1516,2525
20230727,091200,37027805,1530,1523,1530,1523,4579
20230727,091100,30049093,1520,1519,1520,1518,4364
20230727,091000,23418457,1519,1519,1519,1519,543
20230727,090900,22593640,1519,1519,1519,1519,316
20230727,090800,22113636,1519,1519,1519,1519,51
20230727,090700,22036167,1520,1522,1522,1520,993
20230727,090600,20526727,1523,1515,1523,1515,2027
20230727,090500,17451246,1515,1498,1520,1498,954
20230727,090400,16013188,1497,1502,1503,1479,921
20230727,090300,14634122,1478,1504,1505,1478,5240
20230727,090200,6836052,1480,1504,1504,1476,1755
20230727,090100,4200193,1479,1494,1504,1472,513
20230727,090000,3436673,1473,1475,1495,1472,2318