KissMeData/200230/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,200800,186170233,911,911,911,911,3936
20230727,200700,186170233,911,911,911,911,0
20230727,200600,186170233,911,911,911,911,0
20230727,200500,186170233,911,911,911,911,0
20230727,200400,186170233,911,911,911,911,0
20230727,200300,186170233,911,911,911,911,0
20230727,200200,186170233,911,911,911,911,0
20230727,200100,186170233,911,911,911,911,0
20230727,200000,186170233,911,911,911,911,0
20230727,195900,186170233,911,911,911,911,0
20230727,195800,186170233,911,911,911,911,0
20230727,195700,186170233,911,911,911,911,0
20230727,195600,186170233,911,911,911,911,0
20230727,195500,186170233,911,911,911,911,0
20230727,195400,186170233,911,911,911,911,0
20230727,195300,186170233,911,911,911,911,0
20230727,195200,186170233,911,911,911,911,0
20230727,195100,186170233,911,911,911,911,0
20230727,195000,186170233,911,911,911,911,0
20230727,194900,186170233,911,911,911,911,0
20230727,194800,186170233,911,911,911,911,0
20230727,194700,186170233,911,911,911,911,0
20230727,194600,186170233,911,911,911,911,0
20230727,194500,186170233,911,911,911,911,0
20230727,194400,186170233,911,911,911,911,0
20230727,194300,186170233,911,911,911,911,0
20230727,194200,186170233,911,911,911,911,0
20230727,194100,186170233,911,911,911,911,0
20230727,194000,186170233,911,911,911,911,0
20230727,193900,186170233,911,911,911,911,0
20230727,193800,186170233,911,911,911,911,3936
20230727,193700,186170233,911,911,911,911,0
20230727,193600,186170233,911,911,911,911,0
20230727,193500,186170233,911,911,911,911,0
20230727,193400,186170233,911,911,911,911,0
20230727,193300,186170233,911,911,911,911,0
20230727,193200,186170233,911,911,911,911,0
20230727,193100,186170233,911,911,911,911,0
20230727,193000,186170233,911,911,911,911,0
20230727,192900,186170233,911,911,911,911,0
20230727,192800,186170233,911,911,911,911,0
20230727,192700,186170233,911,911,911,911,0
20230727,192600,186170233,911,911,911,911,0
20230727,192500,186170233,911,911,911,911,0
20230727,192400,186170233,911,911,911,911,0
20230727,192300,186170233,911,911,911,911,0
20230727,192200,186170233,911,911,911,911,0
20230727,192100,186170233,911,911,911,911,0
20230727,192000,186170233,911,911,911,911,0
20230727,191900,186170233,911,911,911,911,0
20230727,191800,186170233,911,911,911,911,0
20230727,191700,186170233,911,911,911,911,0
20230727,191600,186170233,911,911,911,911,0
20230727,191500,186170233,911,911,911,911,0
20230727,191400,186170233,911,911,911,911,0
20230727,191300,186170233,911,911,911,911,0
20230727,191200,186170233,911,911,911,911,0
20230727,191100,186170233,911,911,911,911,0
20230727,191000,186170233,911,911,911,911,0
20230727,190900,186170233,911,911,911,911,0
20230727,190800,186170233,911,911,911,911,3936
20230727,190700,186170233,911,911,911,911,0
20230727,190600,186170233,911,911,911,911,0
20230727,190500,186170233,911,911,911,911,0
20230727,190400,186170233,911,911,911,911,0
20230727,190300,186170233,911,911,911,911,0
20230727,190200,186170233,911,911,911,911,0
20230727,190100,186170233,911,911,911,911,0
20230727,190000,186170233,911,911,911,911,0
20230727,185900,186170233,911,911,911,911,0
20230727,185800,186170233,911,911,911,911,0
20230727,185700,186170233,911,911,911,911,0
20230727,185600,186170233,911,911,911,911,0
20230727,185500,186170233,911,911,911,911,0
20230727,185400,186170233,911,911,911,911,0
20230727,185300,186170233,911,911,911,911,0
20230727,185200,186170233,911,911,911,911,0
20230727,185100,186170233,911,911,911,911,0
20230727,185000,186170233,911,911,911,911,0
20230727,184900,186170233,911,911,911,911,0
20230727,184800,186170233,911,911,911,911,0
20230727,184700,186170233,911,911,911,911,0
20230727,184600,186170233,911,911,911,911,0
20230727,184500,186170233,911,911,911,911,0
20230727,184400,186170233,911,911,911,911,0
20230727,184300,186170233,911,911,911,911,0
20230727,184200,186170233,911,911,911,911,0
20230727,184100,186170233,911,911,911,911,0
20230727,184000,186170233,911,911,911,911,0
20230727,183900,186170233,911,911,911,911,0
20230727,183800,186170233,911,911,911,911,3936
20230727,183700,186170233,911,911,911,911,0
20230727,183600,186170233,911,911,911,911,0
20230727,183500,186170233,911,911,911,911,0
20230727,183400,186170233,911,911,911,911,0
20230727,183300,186170233,911,911,911,911,0
20230727,183200,186170233,911,911,911,911,0
20230727,183100,186170233,911,911,911,911,0
20230727,183000,186170233,911,911,911,911,0
20230727,182900,186170233,911,911,911,911,0
20230727,182800,186170233,911,911,911,911,0
20230727,182700,186170233,911,911,911,911,0
20230727,182600,186170233,911,911,911,911,0
20230727,182500,186170233,911,911,911,911,0
20230727,182400,186170233,911,911,911,911,0
20230727,182300,186170233,911,911,911,911,0
20230727,182200,186170233,911,911,911,911,0
20230727,182100,186170233,911,911,911,911,0
20230727,182000,186170233,911,911,911,911,0
20230727,181900,186170233,911,911,911,911,0
20230727,181800,186170233,911,911,911,911,0
20230727,181700,186170233,911,911,911,911,0
20230727,181600,186170233,911,911,911,911,0
20230727,181500,186170233,911,911,911,911,0
20230727,181400,186170233,911,911,911,911,0
20230727,181300,186170233,911,911,911,911,0
20230727,181200,186170233,911,911,911,911,0
20230727,181100,186170233,911,911,911,911,0
20230727,181000,186170233,911,911,911,911,0
20230727,180900,186170233,911,911,911,911,0
20230727,180800,186170233,911,911,911,911,3936
20230727,180700,186170233,911,911,911,911,0
20230727,180600,186170233,911,911,911,911,0
20230727,180500,186170233,911,911,911,911,0
20230727,180400,186170233,911,911,911,911,0
20230727,180300,186170233,911,911,911,911,0
20230727,180200,186170233,911,911,911,911,0
20230727,180100,186170233,911,911,911,911,0
20230727,180000,186170233,911,911,911,911,0
20230727,175900,186170233,911,911,911,911,0
20230727,175800,186170233,911,911,911,911,0
20230727,175700,186170233,911,911,911,911,0
20230727,175600,186170233,911,911,911,911,0
20230727,175500,186170233,911,911,911,911,0
20230727,175400,186170233,911,911,911,911,0
20230727,175300,186170233,911,911,911,911,0
20230727,175200,186170233,911,911,911,911,0
20230727,175100,186170233,911,911,911,911,0
20230727,175000,186170233,911,911,911,911,0
20230727,174900,186170233,911,911,911,911,0
20230727,174800,186170233,911,911,911,911,0
20230727,174700,186170233,911,911,911,911,0
20230727,174600,186170233,911,911,911,911,0
20230727,174500,186170233,911,911,911,911,0
20230727,174400,186170233,911,911,911,911,0
20230727,174300,186170233,911,911,911,911,0
20230727,174200,186170233,911,911,911,911,0
20230727,174100,186170233,911,911,911,911,0
20230727,174000,186170233,911,911,911,911,0
20230727,173900,186170233,911,911,911,911,0
20230727,173800,186170233,911,911,911,911,3936
20230727,173700,186170233,911,911,911,911,0
20230727,173600,186170233,911,911,911,911,0
20230727,173500,186170233,911,911,911,911,0
20230727,173400,186170233,911,911,911,911,0
20230727,173300,186170233,911,911,911,911,0
20230727,173200,186170233,911,911,911,911,0
20230727,173100,186170233,911,911,911,911,0
20230727,173000,186170233,911,911,911,911,0
20230727,172900,186170233,911,911,911,911,0
20230727,172800,186170233,911,911,911,911,0
20230727,172700,186170233,911,911,911,911,0
20230727,172600,186170233,911,911,911,911,0
20230727,172500,186170233,911,911,911,911,0
20230727,172400,186170233,911,911,911,911,0
20230727,172300,186170233,911,911,911,911,0
20230727,172200,186170233,911,911,911,911,0
20230727,172100,186170233,911,911,911,911,0
20230727,172000,186170233,911,911,911,911,0
20230727,171900,186170233,911,911,911,911,0
20230727,171800,186170233,911,911,911,911,0
20230727,171700,186170233,911,911,911,911,0
20230727,171600,186170233,911,911,911,911,0
20230727,171500,186170233,911,911,911,911,0
20230727,171400,186170233,911,911,911,911,0
20230727,171300,186170233,911,911,911,911,0
20230727,171200,186170233,911,911,911,911,0
20230727,171100,186170233,911,911,911,911,0
20230727,171000,186170233,911,911,911,911,0
20230727,170900,186170233,911,911,911,911,0
20230727,170800,186170233,911,911,911,911,3936
20230727,170700,186170233,911,911,911,911,0
20230727,170600,186170233,911,911,911,911,0
20230727,170500,186170233,911,911,911,911,0
20230727,170400,186170233,911,911,911,911,0
20230727,170300,186170233,911,911,911,911,0
20230727,170200,186170233,911,911,911,911,0
20230727,170100,186170233,911,911,911,911,0
20230727,170000,186170233,911,911,911,911,0
20230727,165900,186170233,911,911,911,911,0
20230727,165800,186170233,911,911,911,911,0
20230727,165700,186170233,911,911,911,911,0
20230727,165600,186170233,911,911,911,911,0
20230727,165500,186170233,911,911,911,911,0
20230727,165400,186170233,911,911,911,911,0
20230727,165300,186170233,911,911,911,911,0
20230727,165200,186170233,911,911,911,911,0
20230727,165100,186170233,911,911,911,911,0
20230727,165000,186170233,911,911,911,911,0
20230727,164900,186170233,911,911,911,911,0
20230727,164800,186170233,911,911,911,911,0
20230727,164700,186170233,911,911,911,911,0
20230727,164600,186170233,911,911,911,911,0
20230727,164500,186170233,911,911,911,911,0
20230727,164400,186170233,911,911,911,911,0
20230727,164300,186170233,911,911,911,911,0
20230727,164200,186170233,911,911,911,911,0
20230727,164100,186170233,911,911,911,911,0
20230727,164000,186170233,911,911,911,911,0
20230727,163900,186170233,911,911,911,911,0
20230727,163800,186170233,911,911,911,911,3936
20230727,163700,186170233,911,911,911,911,0
20230727,163600,186170233,911,911,911,911,0
20230727,163500,186170233,911,911,911,911,0
20230727,163400,186170233,911,911,911,911,0
20230727,163300,186170233,911,911,911,911,0
20230727,163200,186170233,911,911,911,911,0
20230727,163100,186170233,911,911,911,911,0
20230727,163000,186170233,911,911,911,911,0
20230727,162900,186170233,911,911,911,911,0
20230727,162800,186170233,911,911,911,911,0
20230727,162700,186170233,911,911,911,911,0
20230727,162600,186170233,911,911,911,911,0
20230727,162500,186170233,911,911,911,911,0
20230727,162400,186170233,911,911,911,911,0
20230727,162300,186170233,911,911,911,911,0
20230727,162200,186170233,911,911,911,911,0
20230727,162100,186170233,911,911,911,911,0
20230727,162000,186170233,911,911,911,911,0
20230727,161900,186170233,911,911,911,911,0
20230727,161800,186170233,911,911,911,911,0
20230727,161700,186170233,911,911,911,911,0
20230727,161600,186170233,911,911,911,911,0
20230727,161500,186170233,911,911,911,911,0
20230727,161400,186170233,911,911,911,911,0
20230727,161300,186170233,911,911,911,911,0
20230727,161200,186170233,911,911,911,911,0
20230727,161100,186170233,911,911,911,911,0
20230727,161000,186170233,911,911,911,911,0
20230727,160900,186170233,911,911,911,911,0
20230727,160800,186170233,911,911,911,911,3936
20230727,160700,186170233,911,911,911,911,0
20230727,160600,186170233,911,911,911,911,0
20230727,160500,186170233,911,911,911,911,0
20230727,160400,186170233,911,911,911,911,0
20230727,160300,186170233,911,911,911,911,0
20230727,160200,186170233,911,911,911,911,0
20230727,160100,186170233,911,911,911,911,0
20230727,160000,186170233,911,911,911,911,0
20230727,155900,186170233,911,911,911,911,0
20230727,155800,186170233,911,911,911,911,0
20230727,155700,186170233,911,911,911,911,0
20230727,155600,186170233,911,911,911,911,0
20230727,155500,186170233,911,911,911,911,0
20230727,155400,186170233,911,911,911,911,0
20230727,155300,186170233,911,911,911,911,0
20230727,155200,186170233,911,911,911,911,0
20230727,155100,186170233,911,911,911,911,0
20230727,155000,186170233,911,911,911,911,0
20230727,154900,186170233,911,911,911,911,0
20230727,154800,186170233,911,911,911,911,0
20230727,154700,186170233,911,911,911,911,0
20230727,154600,186170233,911,911,911,911,0
20230727,154500,186170233,911,911,911,911,0
20230727,154400,186170233,911,911,911,911,0
20230727,154300,186170233,911,911,911,911,0
20230727,154200,186170233,911,911,911,911,0
20230727,154100,186170233,911,911,911,911,0
20230727,154000,186170233,911,911,911,911,0
20230727,153900,186170233,911,911,911,911,0
20230727,153800,186170233,911,911,911,911,3936
20230727,153700,186170233,911,911,911,911,0
20230727,153600,186170233,911,911,911,911,0
20230727,153500,186170233,911,911,911,911,0
20230727,153400,186170233,911,911,911,911,0
20230727,153300,186170233,911,911,911,911,0
20230727,153200,186170233,911,911,911,911,0
20230727,153100,186170233,911,911,911,911,0
20230727,153000,186170233,911,911,911,911,3936
20230727,152900,182584537,915,915,915,915,0
20230727,152800,182584537,915,915,915,915,0
20230727,152700,182584537,915,915,915,915,0
20230727,152600,182584537,915,915,915,915,0
20230727,152500,182584537,915,915,915,915,0
20230727,152400,182584537,915,915,915,915,0
20230727,152300,182584537,915,915,915,915,0
20230727,152200,182584537,915,915,915,915,0
20230727,152100,182584537,915,915,915,915,0
20230727,152000,182584537,915,915,915,915,0
20230727,151900,182584537,915,915,915,915,0
20230727,151800,182584537,915,915,915,915,0
20230727,151700,182584537,915,917,917,915,2519
20230727,151600,180278783,919,919,919,919,1045
20230727,151500,179318428,919,917,919,917,25
20230727,151400,179295486,916,916,916,916,0
20230727,151300,179295486,916,916,916,916,318
20230727,151200,179004198,915,915,915,915,0
20230727,151100,179004198,915,915,915,915,0
20230727,151000,179004198,915,915,915,915,0
20230727,150900,179004198,915,915,915,915,0
20230727,150800,179004198,915,915,915,915,14
20230727,150700,178991388,915,915,915,915,13
20230727,150600,178979493,916,916,916,915,372
20230727,150500,178638754,915,915,915,915,0
20230727,150400,178638754,915,915,915,915,6
20230727,150300,178633264,915,915,915,915,6
20230727,150200,178627774,915,915,915,915,162
20230727,150100,178479544,915,915,915,915,0
20230727,150000,178479544,915,915,915,915,0
20230727,145900,178479544,915,915,915,915,10
20230727,145800,178470394,915,915,915,915,0
20230727,145700,178470394,915,915,915,915,0
20230727,145600,178470394,915,915,915,915,1
20230727,145500,178469479,916,916,916,916,0
20230727,145400,178469479,916,916,916,916,1
20230727,145300,178468563,916,916,916,916,0
20230727,145200,178468563,916,916,916,916,10
20230727,145100,178459403,915,915,915,915,0
20230727,145000,178459403,915,915,915,915,10
20230727,144900,178450253,915,915,915,915,0
20230727,144800,178450253,915,915,915,915,0
20230727,144700,178450253,915,916,916,915,85
20230727,144600,178372443,916,916,916,916,35
20230727,144500,178340383,916,916,916,916,2058
20230727,144400,176455255,916,916,916,916,72
20230727,144300,176389303,916,920,920,916,5271
20230727,144200,171551495,921,921,921,921,11
20230727,144100,171541364,920,920,920,920,0
20230727,144000,171541364,920,920,920,920,0
20230727,143900,171541364,920,920,920,920,0
20230727,143800,171541364,920,920,920,920,1014
20230727,143700,170608484,920,920,920,920,135
20230727,143600,170484284,920,924,924,920,18688
20230727,143500,153278217,925,925,925,925,0
20230727,143400,153278217,925,925,925,925,0
20230727,143300,153278217,925,925,925,925,0
20230727,143200,153278217,925,925,925,925,10
20230727,143100,153268967,924,924,924,924,161
20230727,143000,153120203,925,925,925,925,0
20230727,142900,153120203,925,925,925,925,10
20230727,142800,153110953,925,925,925,925,20
20230727,142700,153092453,925,925,925,925,0
20230727,142600,153092453,925,925,925,925,0
20230727,142500,153092453,925,925,925,925,0
20230727,142400,153092453,925,925,925,925,61
20230727,142300,153036028,924,924,924,924,0
20230727,142200,153036028,924,924,924,924,0
20230727,142100,153036028,924,924,924,924,0
20230727,142000,153036028,924,924,924,924,0
20230727,141900,153036028,924,924,924,924,0
20230727,141800,153036028,924,924,924,924,0
20230727,141700,153036028,924,924,924,924,0
20230727,141600,153036028,924,924,924,924,0
20230727,141500,153036028,924,924,924,924,100
20230727,141400,152943628,924,924,924,924,0
20230727,141300,152943628,924,924,924,924,0
20230727,141200,152943628,924,924,924,924,0
20230727,141100,152943628,924,924,924,924,0
20230727,141000,152943628,924,924,924,924,0
20230727,140900,152943628,924,925,925,924,2860
20230727,140800,150300473,925,925,925,925,0
20230727,140700,150300473,925,926,926,925,80
20230727,140600,150226440,924,924,924,924,0
20230727,140500,150226440,924,924,924,924,0
20230727,140400,150226440,924,924,924,924,0
20230727,140300,150226440,924,924,924,924,10
20230727,140200,150217200,924,924,924,924,0
20230727,140100,150217200,924,924,924,924,0
20230727,140000,150217200,924,924,924,924,23
20230727,135900,150195948,923,923,923,923,0
20230727,135800,150195948,923,923,923,923,0
20230727,135700,150195948,923,923,923,923,0
20230727,135600,150195948,923,923,923,923,0
20230727,135500,150195948,923,923,923,923,0
20230727,135400,150195948,923,923,923,923,0
20230727,135300,150195948,923,923,923,923,0
20230727,135200,150195948,923,923,923,922,1389
20230727,135100,148915276,922,922,922,922,0
20230727,135000,148915276,922,922,922,922,0
20230727,134900,148915276,922,922,922,922,0
20230727,134800,148915276,922,922,922,922,0
20230727,134700,148915276,922,923,923,922,500
20230727,134600,148453995,926,923,926,923,8
20230727,134500,148446608,923,923,923,923,317
20230727,134400,148154017,923,923,923,923,7436
20230727,134300,141290589,922,922,922,922,0
20230727,134200,141290589,922,925,925,922,3000
20230727,134100,138521023,925,925,925,925,0
20230727,134000,138521023,925,925,925,925,0
20230727,133900,138521023,925,925,925,925,400
20230727,133800,138151023,925,925,925,925,0
20230727,133700,138151023,925,925,925,925,0
20230727,133600,138151023,925,925,925,925,0
20230727,133500,138151023,925,925,925,925,9
20230727,133400,138142698,925,925,925,925,238
20230727,133300,137922548,925,925,925,925,1035
20230727,133200,136965173,925,925,925,925,0
20230727,133100,136965173,925,925,925,925,0
20230727,133000,136965173,925,925,925,925,100
20230727,132900,136872673,923,923,923,923,0
20230727,132800,136872673,923,923,923,923,1255
20230727,132700,135714308,923,923,923,923,169
20230727,132600,135558321,924,924,924,924,1
20230727,132500,135557397,924,924,924,924,79
20230727,132400,135484401,924,924,924,924,0
20230727,132300,135484401,924,924,924,924,100
20230727,132200,135392001,923,923,923,923,12
20230727,132100,135380925,922,925,925,922,300
20230727,132000,135103925,925,925,925,925,10
20230727,131900,135094675,926,926,926,926,4
20230727,131800,135090971,926,926,926,926,70
20230727,131700,135026151,927,927,927,927,0
20230727,131600,135026151,927,927,927,927,0
20230727,131500,135026151,927,927,927,927,0
20230727,131400,135026151,927,927,927,927,0
20230727,131300,135026151,927,927,927,927,0
20230727,131200,135026151,927,927,927,927,7
20230727,131100,135019662,927,927,927,927,2
20230727,131000,135017808,922,924,924,922,807
20230727,130900,134273709,922,922,922,922,0
20230727,130800,134273709,922,922,922,922,0
20230727,130700,134273709,922,923,923,922,1000
20230727,130600,133351593,924,924,924,924,0
20230727,130500,133351593,924,924,924,924,0
20230727,130400,133351593,924,924,924,924,403
20230727,130300,132979221,924,924,924,924,0
20230727,130200,132979221,924,924,924,924,38
20230727,130100,132944109,924,924,924,924,213
20230727,130000,132747297,924,924,924,924,0
20230727,125900,132747297,924,924,924,924,0
20230727,125800,132747297,924,924,924,924,28
20230727,125700,132721425,922,924,924,922,1932
20230727,125600,130939996,923,924,924,923,224
20230727,125500,130733243,924,924,924,924,753
20230727,125400,130037471,929,929,929,929,1
20230727,125300,130036542,924,924,924,924,0
20230727,125200,130036542,924,929,929,924,7
20230727,125100,130030044,929,929,929,929,0
20230727,125000,130030044,929,929,929,929,0
20230727,124900,130030044,929,929,929,929,0
20230727,124800,130030044,929,929,929,929,0
20230727,124700,130030044,929,929,929,929,60
20230727,124600,129974304,929,929,929,929,0
20230727,124500,129974304,929,929,929,929,16
20230727,124400,129959440,929,929,929,929,1
20230727,124300,129958511,922,922,922,922,0
20230727,124200,129958511,922,922,922,922,0
20230727,124100,129958511,922,928,928,922,2000
20230727,124000,128113287,929,929,929,929,0
20230727,123900,128113287,929,929,929,929,0
20230727,123800,128113287,929,929,929,929,0
20230727,123700,128113287,929,929,929,929,0
20230727,123600,128113287,929,929,929,929,470
20230727,123500,127676657,929,929,929,929,0
20230727,123400,127676657,929,929,929,929,10
20230727,123300,127667367,929,929,929,929,1
20230727,123200,127666438,929,929,929,929,10
20230727,123100,127657148,923,923,923,923,0
20230727,123000,127657148,923,923,923,923,0
20230727,122900,127657148,923,923,923,923,950
20230727,122800,126780298,923,923,923,923,0
20230727,122700,126780298,923,927,927,923,4000
20230727,122600,123084966,935,935,935,935,0
20230727,122500,123084966,935,935,935,935,0
20230727,122400,123084966,935,935,935,935,0
20230727,122300,123084966,935,935,935,935,0
20230727,122200,123084966,935,935,935,935,0
20230727,122100,123084966,935,935,935,935,0
20230727,122000,123084966,935,935,935,935,0
20230727,121900,123084966,935,935,935,935,0
20230727,121800,123084966,935,935,935,935,0
20230727,121700,123084966,935,935,935,935,0
20230727,121600,123084966,935,935,935,935,50
20230727,121500,123038216,927,927,927,927,0
20230727,121400,123038216,927,929,929,927,2
20230727,121300,123036360,930,930,930,930,100
20230727,121200,122943360,938,938,938,938,0
20230727,121100,122943360,938,938,938,938,0
20230727,121000,122943360,938,938,938,938,0
20230727,120900,122943360,938,929,938,929,1020
20230727,120800,121993736,929,927,929,927,275
20230727,120700,121738409,929,929,929,929,0
20230727,120600,121738409,929,928,929,928,1002
20230727,120500,120808259,923,923,923,923,1017
20230727,120400,119869568,923,923,923,923,0
20230727,120300,119869568,923,923,923,923,0
20230727,120200,119869568,923,923,923,923,0
20230727,120100,119869568,923,923,923,923,265
20230727,120000,119624973,923,923,923,923,660
20230727,115900,119015793,922,922,922,922,0
20230727,115800,119015793,922,922,922,922,0
20230727,115700,119015793,922,922,922,922,0
20230727,115600,119015793,922,922,922,922,0
20230727,115500,119015793,922,922,922,922,0
20230727,115400,119015793,922,923,923,922,600
20230727,115300,118462569,929,929,929,929,0
20230727,115200,118462569,929,929,929,929,0
20230727,115100,118462569,929,927,929,922,1862
20230727,115000,116744417,927,927,927,927,0
20230727,114900,116744417,927,927,927,927,0
20230727,114800,116744417,927,927,927,927,0
20230727,114700,116744417,927,927,927,927,82
20230727,114600,116668403,929,929,929,929,0
20230727,114500,116668403,929,929,929,929,50
20230727,114400,116621953,929,929,929,929,0
20230727,114300,116621953,929,929,929,929,0
20230727,114200,116621953,929,929,929,929,0
20230727,114100,116621953,929,929,929,929,240
20230727,114000,116398993,930,930,930,930,0
20230727,113900,116398993,930,930,930,930,0
20230727,113800,116398993,930,930,930,930,0
20230727,113700,116398993,930,930,930,930,2
20230727,113600,116397133,930,930,930,930,49
20230727,113500,116351563,930,930,930,930,55
20230727,113400,116300413,930,930,930,930,0
20230727,113300,116300413,930,930,930,930,0
20230727,113200,116300413,930,930,930,930,0
20230727,113100,116300413,930,930,930,930,0
20230727,113000,116300413,930,932,932,930,100
20230727,112900,116207235,932,932,932,932,0
20230727,112800,116207235,932,932,932,932,0
20230727,112700,116207235,932,934,934,932,7
20230727,112600,116200700,934,935,937,934,649
20230727,112500,115593432,934,926,934,926,3058
20230727,112400,112748219,928,927,930,927,2929
20230727,112300,110024360,930,930,930,930,0
20230727,112200,110024360,930,930,930,930,1
20230727,112100,110023430,923,929,929,923,500
20230727,112000,109560098,931,931,931,931,36
20230727,111900,109526582,931,931,931,931,0
20230727,111800,109526582,931,931,931,931,160
20230727,111700,109377622,931,931,931,931,31
20230727,111600,109348761,930,926,930,926,1783
20230727,111500,107692327,926,930,930,926,307
20230727,111400,107407245,930,930,930,930,1
20230727,111300,107406315,922,922,922,922,0
20230727,111200,107406315,922,926,926,922,1000
20230727,111100,106481804,926,926,926,926,105
20230727,111000,106384574,926,926,926,926,0
20230727,110900,106384574,926,935,935,926,1503
20230727,110800,104992150,928,939,939,928,301
20230727,110700,104712734,930,937,937,930,2619
20230727,110600,102274694,938,940,940,938,61
20230727,110500,102217414,941,941,941,941,297
20230727,110400,101937937,941,941,941,941,3
20230727,110300,101935114,942,943,943,942,43
20230727,110200,101894598,943,943,943,943,0
20230727,110100,101894598,943,943,943,943,44
20230727,110000,101853106,944,944,944,944,30
20230727,105900,101824786,945,946,946,945,80
20230727,105800,101749175,946,946,946,946,100
20230727,105700,101654575,945,946,946,945,327
20230727,105600,101345518,945,944,946,944,477
20230727,105500,100894750,945,945,945,945,71
20230727,105400,100827655,946,946,946,946,1
20230727,105300,100826709,947,947,947,946,275
20230727,105200,100566285,947,943,947,943,1087
20230727,105100,99540107,944,938,944,937,1358
20230727,105000,98262862,938,936,938,935,1009
20230727,104900,97317407,937,937,937,937,0
20230727,104800,97317407,937,932,937,932,617
20230727,104700,96741757,932,931,932,931,105
20230727,104600,96643898,931,930,931,930,33
20230727,104500,96613206,930,930,930,930,8
20230727,104400,96605766,930,928,930,928,1900
20230727,104300,94840040,926,926,926,926,120
20230727,104200,94728920,927,927,927,927,127
20230727,104100,94611191,927,927,927,927,28
20230727,104000,94585235,926,926,926,926,70
20230727,103900,94520415,926,926,926,926,11
20230727,103800,94510229,927,927,927,927,1
20230727,103700,94509302,926,926,926,926,101
20230727,103600,94415776,926,926,926,926,0
20230727,103500,94415776,926,926,926,926,0
20230727,103400,94415776,926,926,926,926,20
20230727,103300,94397256,924,924,924,924,0
20230727,103200,94397256,924,924,924,924,2088
20230727,103100,92467944,927,925,927,925,2000
20230727,103000,90614979,924,924,924,924,0
20230727,102900,90614979,924,923,924,923,155
20230727,102800,90471859,923,921,923,921,4099
20230727,102700,86690385,920,920,920,920,1067
20230727,102600,85708745,920,920,920,920,23
20230727,102500,85687585,920,920,920,920,47
20230727,102400,85644345,920,920,920,920,30
20230727,102300,85616745,920,920,920,920,400
20230727,102200,85248745,919,919,919,919,0
20230727,102100,85248745,919,919,919,919,0
20230727,102000,85248745,919,918,919,918,1977
20230727,101900,83433783,918,918,918,918,132
20230727,101800,83312607,919,919,919,919,20
20230727,101700,83294227,919,919,919,919,38
20230727,101600,83259305,919,919,919,919,27
20230727,101500,83234492,919,918,919,918,1680
20230727,101400,81692247,918,914,918,914,1472
20230727,101300,80346835,918,918,918,918,1
20230727,101200,80345917,918,918,918,918,2
20230727,101100,80344081,918,918,918,918,25
20230727,101000,80321131,918,918,918,918,0
20230727,100900,80321131,918,918,918,918,0
20230727,100800,80321131,918,918,918,918,5
20230727,100700,80316541,918,918,918,918,248
20230727,100600,80088877,918,918,918,918,0
20230727,100500,80088877,918,918,918,918,1
20230727,100400,80087959,911,911,911,911,1
20230727,100300,80087048,919,919,920,919,1110
20230727,100200,79066358,920,920,920,920,0
20230727,100100,79066358,920,920,920,920,0
20230727,100000,79066358,920,920,920,920,0
20230727,095900,79066358,920,912,920,912,5990
20230727,095800,73603437,912,912,912,912,20
20230727,095700,73585197,908,908,908,908,1
20230727,095600,73584289,908,908,908,908,100
20230727,095500,73493489,910,912,912,910,1166
20230727,095400,72430497,912,912,912,912,839
20230727,095300,71665329,912,912,912,912,110
20230727,095200,71565009,912,912,912,912,0
20230727,095100,71565009,912,912,912,912,0
20230727,095000,71565009,912,912,912,912,0
20230727,094900,71565009,912,912,912,912,248
20230727,094800,71338833,912,912,912,912,0
20230727,094700,71338833,912,911,913,911,542
20230727,094600,70844531,910,907,910,907,14660
20230727,094500,57510380,907,907,907,907,3
20230727,094400,57507659,907,905,907,905,151
20230727,094300,57370970,905,904,905,904,113
20230727,094200,57268817,904,908,908,904,1079
20230727,094100,56293189,904,904,904,904,9925
20230727,094000,47320989,904,904,904,904,85
20230727,093900,47244149,904,904,904,904,20
20230727,093800,47226069,904,907,907,904,966
20230727,093700,46350645,906,908,909,906,7
20230727,093600,46344298,908,909,909,908,192
20230727,093500,46169861,908,909,909,908,21
20230727,093400,46150777,908,908,908,908,56
20230727,093300,46099929,908,906,908,906,49
20230727,093200,46055447,909,909,909,909,117
20230727,093100,45949094,902,909,909,902,3193
20230727,093000,43064842,909,902,909,902,108
20230727,092900,42966819,909,909,909,909,2160
20230727,092800,41003379,909,909,909,909,35
20230727,092700,40971564,909,909,909,909,115
20230727,092600,40867029,909,898,909,898,10830
20230727,092500,31107473,899,899,899,899,3804
20230727,092400,27687677,899,899,899,899,2
20230727,092300,27685879,898,899,900,898,230
20230727,092200,27479097,898,898,898,898,329
20230727,092100,27183655,898,898,898,898,3
20230727,092000,27180961,897,897,897,897,5
20230727,091900,27176476,897,898,898,897,1737
20230727,091800,25616707,898,897,898,897,322
20230727,091700,25327871,897,900,900,897,8313
20230727,091600,17862445,900,900,900,900,661
20230727,091500,17267545,900,902,902,900,89
20230727,091400,17187413,901,901,901,901,5
20230727,091300,17182908,901,902,902,901,47
20230727,091200,17140519,902,902,902,902,57
20230727,091100,17089105,902,902,902,902,7
20230727,091000,17082791,902,903,907,902,311
20230727,090900,16802018,910,904,910,904,15
20230727,090800,16788398,910,906,910,905,187
20230727,090700,16618861,910,906,910,906,1667
20230727,090600,15101971,906,906,906,906,293
20230727,090500,14836513,910,907,910,906,5015
20230727,090400,10276765,910,910,910,910,203
20230727,090300,10092035,906,909,910,906,3496
20230727,090200,6912300,911,905,911,905,2311
20230727,090100,4807756,905,897,905,897,270
20230727,090000,4563426,913,922,922,888,5031