KissMeData/220180/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,201400,284982740,3175,3175,3175,3175,2890
20230727,201300,284982740,3175,3175,3175,3175,0
20230727,201200,284982740,3175,3175,3175,3175,0
20230727,201100,284982740,3175,3175,3175,3175,0
20230727,201000,284982740,3175,3175,3175,3175,0
20230727,200900,284982740,3175,3175,3175,3175,0
20230727,200800,284982740,3175,3175,3175,3175,0
20230727,200700,284982740,3175,3175,3175,3175,0
20230727,200600,284982740,3175,3175,3175,3175,0
20230727,200500,284982740,3175,3175,3175,3175,0
20230727,200400,284982740,3175,3175,3175,3175,0
20230727,200300,284982740,3175,3175,3175,3175,0
20230727,200200,284982740,3175,3175,3175,3175,0
20230727,200100,284982740,3175,3175,3175,3175,0
20230727,200000,284982740,3175,3175,3175,3175,0
20230727,195900,284982740,3175,3175,3175,3175,0
20230727,195800,284982740,3175,3175,3175,3175,0
20230727,195700,284982740,3175,3175,3175,3175,0
20230727,195600,284982740,3175,3175,3175,3175,0
20230727,195500,284982740,3175,3175,3175,3175,0
20230727,195400,284982740,3175,3175,3175,3175,0
20230727,195300,284982740,3175,3175,3175,3175,0
20230727,195200,284982740,3175,3175,3175,3175,0
20230727,195100,284982740,3175,3175,3175,3175,0
20230727,195000,284982740,3175,3175,3175,3175,0
20230727,194900,284982740,3175,3175,3175,3175,0
20230727,194800,284982740,3175,3175,3175,3175,0
20230727,194700,284982740,3175,3175,3175,3175,0
20230727,194600,284982740,3175,3175,3175,3175,0
20230727,194500,284982740,3175,3175,3175,3175,0
20230727,194400,284982740,3175,3175,3175,3175,2890
20230727,194300,284982740,3175,3175,3175,3175,0
20230727,194200,284982740,3175,3175,3175,3175,0
20230727,194100,284982740,3175,3175,3175,3175,0
20230727,194000,284982740,3175,3175,3175,3175,0
20230727,193900,284982740,3175,3175,3175,3175,0
20230727,193800,284982740,3175,3175,3175,3175,0
20230727,193700,284982740,3175,3175,3175,3175,0
20230727,193600,284982740,3175,3175,3175,3175,0
20230727,193500,284982740,3175,3175,3175,3175,0
20230727,193400,284982740,3175,3175,3175,3175,0
20230727,193300,284982740,3175,3175,3175,3175,0
20230727,193200,284982740,3175,3175,3175,3175,0
20230727,193100,284982740,3175,3175,3175,3175,0
20230727,193000,284982740,3175,3175,3175,3175,0
20230727,192900,284982740,3175,3175,3175,3175,0
20230727,192800,284982740,3175,3175,3175,3175,0
20230727,192700,284982740,3175,3175,3175,3175,0
20230727,192600,284982740,3175,3175,3175,3175,0
20230727,192500,284982740,3175,3175,3175,3175,0
20230727,192400,284982740,3175,3175,3175,3175,0
20230727,192300,284982740,3175,3175,3175,3175,0
20230727,192200,284982740,3175,3175,3175,3175,0
20230727,192100,284982740,3175,3175,3175,3175,0
20230727,192000,284982740,3175,3175,3175,3175,0
20230727,191900,284982740,3175,3175,3175,3175,0
20230727,191800,284982740,3175,3175,3175,3175,0
20230727,191700,284982740,3175,3175,3175,3175,0
20230727,191600,284982740,3175,3175,3175,3175,0
20230727,191500,284982740,3175,3175,3175,3175,0
20230727,191400,284982740,3175,3175,3175,3175,2890
20230727,191300,284982740,3175,3175,3175,3175,0
20230727,191200,284982740,3175,3175,3175,3175,0
20230727,191100,284982740,3175,3175,3175,3175,0
20230727,191000,284982740,3175,3175,3175,3175,0
20230727,190900,284982740,3175,3175,3175,3175,0
20230727,190800,284982740,3175,3175,3175,3175,0
20230727,190700,284982740,3175,3175,3175,3175,0
20230727,190600,284982740,3175,3175,3175,3175,0
20230727,190500,284982740,3175,3175,3175,3175,0
20230727,190400,284982740,3175,3175,3175,3175,0
20230727,190300,284982740,3175,3175,3175,3175,0
20230727,190200,284982740,3175,3175,3175,3175,0
20230727,190100,284982740,3175,3175,3175,3175,0
20230727,190000,284982740,3175,3175,3175,3175,0
20230727,185900,284982740,3175,3175,3175,3175,0
20230727,185800,284982740,3175,3175,3175,3175,0
20230727,185700,284982740,3175,3175,3175,3175,0
20230727,185600,284982740,3175,3175,3175,3175,0
20230727,185500,284982740,3175,3175,3175,3175,0
20230727,185400,284982740,3175,3175,3175,3175,0
20230727,185300,284982740,3175,3175,3175,3175,0
20230727,185200,284982740,3175,3175,3175,3175,0
20230727,185100,284982740,3175,3175,3175,3175,0
20230727,185000,284982740,3175,3175,3175,3175,0
20230727,184900,284982740,3175,3175,3175,3175,0
20230727,184800,284982740,3175,3175,3175,3175,0
20230727,184700,284982740,3175,3175,3175,3175,0
20230727,184600,284982740,3175,3175,3175,3175,0
20230727,184500,284982740,3175,3175,3175,3175,0
20230727,184400,284982740,3175,3175,3175,3175,2890
20230727,184300,284982740,3175,3175,3175,3175,0
20230727,184200,284982740,3175,3175,3175,3175,0
20230727,184100,284982740,3175,3175,3175,3175,0
20230727,184000,284982740,3175,3175,3175,3175,0
20230727,183900,284982740,3175,3175,3175,3175,0
20230727,183800,284982740,3175,3175,3175,3175,0
20230727,183700,284982740,3175,3175,3175,3175,0
20230727,183600,284982740,3175,3175,3175,3175,0
20230727,183500,284982740,3175,3175,3175,3175,0
20230727,183400,284982740,3175,3175,3175,3175,0
20230727,183300,284982740,3175,3175,3175,3175,0
20230727,183200,284982740,3175,3175,3175,3175,0
20230727,183100,284982740,3175,3175,3175,3175,0
20230727,183000,284982740,3175,3175,3175,3175,0
20230727,182900,284982740,3175,3175,3175,3175,0
20230727,182800,284982740,3175,3175,3175,3175,0
20230727,182700,284982740,3175,3175,3175,3175,0
20230727,182600,284982740,3175,3175,3175,3175,0
20230727,182500,284982740,3175,3175,3175,3175,0
20230727,182400,284982740,3175,3175,3175,3175,0
20230727,182300,284982740,3175,3175,3175,3175,0
20230727,182200,284982740,3175,3175,3175,3175,0
20230727,182100,284982740,3175,3175,3175,3175,0
20230727,182000,284982740,3175,3175,3175,3175,0
20230727,181900,284982740,3175,3175,3175,3175,0
20230727,181800,284982740,3175,3175,3175,3175,0
20230727,181700,284982740,3175,3175,3175,3175,0
20230727,181600,284982740,3175,3175,3175,3175,0
20230727,181500,284982740,3175,3175,3175,3175,0
20230727,181400,284982740,3175,3175,3175,3175,2890
20230727,181300,284982740,3175,3175,3175,3175,0
20230727,181200,284982740,3175,3175,3175,3175,0
20230727,181100,284982740,3175,3175,3175,3175,0
20230727,181000,284982740,3175,3175,3175,3175,0
20230727,180900,284982740,3175,3175,3175,3175,0
20230727,180800,284982740,3175,3175,3175,3175,0
20230727,180700,284982740,3175,3175,3175,3175,0
20230727,180600,284982740,3175,3175,3175,3175,0
20230727,180500,284982740,3175,3175,3175,3175,0
20230727,180400,284982740,3175,3175,3175,3175,0
20230727,180300,284982740,3175,3175,3175,3175,0
20230727,180200,284982740,3175,3175,3175,3175,0
20230727,180100,284982740,3175,3175,3175,3175,0
20230727,180000,284982740,3175,3175,3175,3175,0
20230727,175900,284982740,3175,3175,3175,3175,0
20230727,175800,284982740,3175,3175,3175,3175,0
20230727,175700,284982740,3175,3175,3175,3175,0
20230727,175600,284982740,3175,3175,3175,3175,0
20230727,175500,284982740,3175,3175,3175,3175,0
20230727,175400,284982740,3175,3175,3175,3175,0
20230727,175300,284982740,3175,3175,3175,3175,0
20230727,175200,284982740,3175,3175,3175,3175,0
20230727,175100,284982740,3175,3175,3175,3175,0
20230727,175000,284982740,3175,3175,3175,3175,0
20230727,174900,284982740,3175,3175,3175,3175,0
20230727,174800,284982740,3175,3175,3175,3175,0
20230727,174700,284982740,3175,3175,3175,3175,0
20230727,174600,284982740,3175,3175,3175,3175,0
20230727,174500,284982740,3175,3175,3175,3175,0
20230727,174400,284982740,3175,3175,3175,3175,2890
20230727,174300,284982740,3175,3175,3175,3175,0
20230727,174200,284982740,3175,3175,3175,3175,0
20230727,174100,284982740,3175,3175,3175,3175,0
20230727,174000,284982740,3175,3175,3175,3175,0
20230727,173900,284982740,3175,3175,3175,3175,0
20230727,173800,284982740,3175,3175,3175,3175,0
20230727,173700,284982740,3175,3175,3175,3175,0
20230727,173600,284982740,3175,3175,3175,3175,0
20230727,173500,284982740,3175,3175,3175,3175,0
20230727,173400,284982740,3175,3175,3175,3175,0
20230727,173300,284982740,3175,3175,3175,3175,0
20230727,173200,284982740,3175,3175,3175,3175,0
20230727,173100,284982740,3175,3175,3175,3175,0
20230727,173000,284982740,3175,3175,3175,3175,0
20230727,172900,284982740,3175,3175,3175,3175,0
20230727,172800,284982740,3175,3175,3175,3175,0
20230727,172700,284982740,3175,3175,3175,3175,0
20230727,172600,284982740,3175,3175,3175,3175,0
20230727,172500,284982740,3175,3175,3175,3175,0
20230727,172400,284982740,3175,3175,3175,3175,0
20230727,172300,284982740,3175,3175,3175,3175,0
20230727,172200,284982740,3175,3175,3175,3175,0
20230727,172100,284982740,3175,3175,3175,3175,0
20230727,172000,284982740,3175,3175,3175,3175,0
20230727,171900,284982740,3175,3175,3175,3175,0
20230727,171800,284982740,3175,3175,3175,3175,0
20230727,171700,284982740,3175,3175,3175,3175,0
20230727,171600,284982740,3175,3175,3175,3175,0
20230727,171500,284982740,3175,3175,3175,3175,0
20230727,171400,284982740,3175,3175,3175,3175,2890
20230727,171300,284982740,3175,3175,3175,3175,0
20230727,171200,284982740,3175,3175,3175,3175,0
20230727,171100,284982740,3175,3175,3175,3175,0
20230727,171000,284982740,3175,3175,3175,3175,0
20230727,170900,284982740,3175,3175,3175,3175,0
20230727,170800,284982740,3175,3175,3175,3175,0
20230727,170700,284982740,3175,3175,3175,3175,0
20230727,170600,284982740,3175,3175,3175,3175,0
20230727,170500,284982740,3175,3175,3175,3175,0
20230727,170400,284982740,3175,3175,3175,3175,0
20230727,170300,284982740,3175,3175,3175,3175,0
20230727,170200,284982740,3175,3175,3175,3175,0
20230727,170100,284982740,3175,3175,3175,3175,0
20230727,170000,284982740,3175,3175,3175,3175,0
20230727,165900,284982740,3175,3175,3175,3175,0
20230727,165800,284982740,3175,3175,3175,3175,0
20230727,165700,284982740,3175,3175,3175,3175,0
20230727,165600,284982740,3175,3175,3175,3175,0
20230727,165500,284982740,3175,3175,3175,3175,0
20230727,165400,284982740,3175,3175,3175,3175,0
20230727,165300,284982740,3175,3175,3175,3175,0
20230727,165200,284982740,3175,3175,3175,3175,0
20230727,165100,284982740,3175,3175,3175,3175,0
20230727,165000,284982740,3175,3175,3175,3175,0
20230727,164900,284982740,3175,3175,3175,3175,0
20230727,164800,284982740,3175,3175,3175,3175,0
20230727,164700,284982740,3175,3175,3175,3175,0
20230727,164600,284982740,3175,3175,3175,3175,0
20230727,164500,284982740,3175,3175,3175,3175,0
20230727,164400,284982740,3175,3175,3175,3175,2890
20230727,164300,284982740,3175,3175,3175,3175,0
20230727,164200,284982740,3175,3175,3175,3175,0
20230727,164100,284982740,3175,3175,3175,3175,0
20230727,164000,284982740,3175,3175,3175,3175,0
20230727,163900,284982740,3175,3175,3175,3175,0
20230727,163800,284982740,3175,3175,3175,3175,0
20230727,163700,284982740,3175,3175,3175,3175,0
20230727,163600,284982740,3175,3175,3175,3175,0
20230727,163500,284982740,3175,3175,3175,3175,0
20230727,163400,284982740,3175,3175,3175,3175,0
20230727,163300,284982740,3175,3175,3175,3175,0
20230727,163200,284982740,3175,3175,3175,3175,0
20230727,163100,284982740,3175,3175,3175,3175,0
20230727,163000,284982740,3175,3175,3175,3175,0
20230727,162900,284982740,3175,3175,3175,3175,0
20230727,162800,284982740,3175,3175,3175,3175,0
20230727,162700,284982740,3175,3175,3175,3175,0
20230727,162600,284982740,3175,3175,3175,3175,0
20230727,162500,284982740,3175,3175,3175,3175,0
20230727,162400,284982740,3175,3175,3175,3175,0
20230727,162300,284982740,3175,3175,3175,3175,0
20230727,162200,284982740,3175,3175,3175,3175,0
20230727,162100,284982740,3175,3175,3175,3175,0
20230727,162000,284982740,3175,3175,3175,3175,0
20230727,161900,284982740,3175,3175,3175,3175,0
20230727,161800,284982740,3175,3175,3175,3175,0
20230727,161700,284982740,3175,3175,3175,3175,0
20230727,161600,284982740,3175,3175,3175,3175,0
20230727,161500,284982740,3175,3175,3175,3175,0
20230727,161400,284982740,3175,3175,3175,3175,2890
20230727,161300,284982740,3175,3175,3175,3175,0
20230727,161200,284982740,3175,3175,3175,3175,0
20230727,161100,284982740,3175,3175,3175,3175,0
20230727,161000,284982740,3175,3175,3175,3175,0
20230727,160900,284982740,3175,3175,3175,3175,0
20230727,160800,284982740,3175,3175,3175,3175,0
20230727,160700,284982740,3175,3175,3175,3175,0
20230727,160600,284982740,3175,3175,3175,3175,0
20230727,160500,284982740,3175,3175,3175,3175,0
20230727,160400,284982740,3175,3175,3175,3175,0
20230727,160300,284982740,3175,3175,3175,3175,0
20230727,160200,284982740,3175,3175,3175,3175,0
20230727,160100,284982740,3175,3175,3175,3175,0
20230727,160000,284982740,3175,3175,3175,3175,0
20230727,155900,284982740,3175,3175,3175,3175,0
20230727,155800,284982740,3175,3175,3175,3175,0
20230727,155700,284982740,3175,3175,3175,3175,0
20230727,155600,284982740,3175,3175,3175,3175,0
20230727,155500,284982740,3175,3175,3175,3175,0
20230727,155400,284982740,3175,3175,3175,3175,0
20230727,155300,284982740,3175,3175,3175,3175,0
20230727,155200,284982740,3175,3175,3175,3175,0
20230727,155100,284982740,3175,3175,3175,3175,0
20230727,155000,284982740,3175,3175,3175,3175,0
20230727,154900,284982740,3175,3175,3175,3175,0
20230727,154800,284982740,3175,3175,3175,3175,0
20230727,154700,284982740,3175,3175,3175,3175,0
20230727,154600,284982740,3175,3175,3175,3175,0
20230727,154500,284982740,3175,3175,3175,3175,0
20230727,154400,284982740,3175,3175,3175,3175,2890
20230727,154300,284982740,3175,3175,3175,3175,0
20230727,154200,284982740,3175,3175,3175,3175,0
20230727,154100,284982740,3175,3175,3175,3175,0
20230727,154000,284982740,3175,3175,3175,3175,0
20230727,153900,284982740,3175,3175,3175,3175,0
20230727,153800,284982740,3175,3175,3175,3175,0
20230727,153700,284982740,3175,3175,3175,3175,0
20230727,153600,284982740,3175,3175,3175,3175,0
20230727,153500,284982740,3175,3175,3175,3175,0
20230727,153400,284982740,3175,3175,3175,3175,0
20230727,153300,284982740,3175,3175,3175,3175,0
20230727,153200,284982740,3175,3175,3175,3175,0
20230727,153100,284982740,3175,3175,3175,3175,0
20230727,153000,284982740,3175,3175,3175,3175,2890
20230727,152900,275806990,3180,3180,3180,3180,0
20230727,152800,275806990,3180,3180,3180,3180,0
20230727,152700,275806990,3180,3180,3180,3180,0
20230727,152600,275806990,3180,3180,3180,3180,0
20230727,152500,275806990,3180,3180,3180,3180,0
20230727,152400,275806990,3180,3180,3180,3180,0
20230727,152300,275806990,3180,3180,3180,3180,0
20230727,152200,275806990,3180,3180,3180,3180,0
20230727,152100,275806990,3180,3180,3180,3180,0
20230727,152000,275806990,3180,3180,3180,3180,0
20230727,151900,275806990,3180,3180,3180,3180,12
20230727,151800,275768830,3170,3170,3170,3170,105
20230727,151700,275435980,3180,3170,3180,3160,1135
20230727,151600,271847840,3165,3165,3165,3165,100
20230727,151500,271531340,3185,3175,3185,3150,32
20230727,151400,271429835,3170,3170,3185,3170,149
20230727,151300,270957445,3175,3155,3180,3150,4670
20230727,151200,256199970,3160,3165,3175,3155,2301
20230727,151100,248916290,3160,3160,3160,3160,0
20230727,151000,248916290,3160,3175,3185,3160,942
20230727,150900,245937020,3175,3175,3175,3175,15
20230727,150800,245889395,3165,3175,3175,3165,2285
20230727,150700,238652070,3175,3175,3175,3175,3
20230727,150600,238642545,3175,3175,3175,3175,5
20230727,150500,238626670,3175,3185,3185,3175,604
20230727,150400,236708460,3185,3185,3185,3185,2
20230727,150300,236702090,3185,3180,3190,3180,335
20230727,150200,235634890,3190,3190,3190,3190,315
20230727,150100,234630040,3190,3180,3190,3180,672
20230727,150000,232490315,3180,3180,3180,3170,176
20230727,145900,231931620,3175,3175,3175,3175,419
20230727,145800,230601295,3175,3175,3175,3170,208
20230727,145700,229940930,3175,3170,3175,3170,104
20230727,145600,229611245,3170,3170,3170,3170,0
20230727,145500,229611245,3170,3170,3170,3170,0
20230727,145400,229611245,3170,3170,3170,3170,176
20230727,145300,229053325,3165,3160,3165,3160,102
20230727,145200,228730505,3170,3170,3170,3170,74
20230727,145100,228495925,3170,3170,3170,3170,0
20230727,145000,228495925,3170,3160,3170,3160,52
20230727,144900,228331585,3165,3165,3165,3165,0
20230727,144800,228331585,3165,3160,3165,3160,110
20230727,144700,227983485,3155,3155,3155,3155,0
20230727,144600,227983485,3155,3155,3155,3155,803
20230727,144500,225450020,3160,3160,3160,3160,0
20230727,144400,225450020,3160,3160,3160,3160,0
20230727,144300,225450020,3160,3160,3160,3160,0
20230727,144200,225450020,3160,3160,3160,3160,22
20230727,144100,225380500,3165,3165,3165,3165,0
20230727,144000,225380500,3165,3165,3165,3165,0
20230727,143900,225380500,3165,3170,3170,3165,251
20230727,143800,224586080,3170,3170,3170,3170,15
20230727,143700,224538530,3170,3170,3170,3170,1
20230727,143600,224535360,3170,3170,3170,3170,10
20230727,143500,224503660,3160,3170,3170,3160,23
20230727,143400,224430960,3170,3170,3170,3170,10
20230727,143300,224399260,3160,3160,3160,3160,20
20230727,143200,224336060,3170,3170,3170,3170,0
20230727,143100,224336060,3170,3170,3170,3170,0
20230727,143000,224336060,3170,3170,3170,3170,0
20230727,142900,224336060,3170,3170,3170,3170,63
20230727,142800,224136350,3165,3165,3165,3165,193
20230727,142700,223525505,3165,3165,3165,3165,0
20230727,142600,223525505,3165,3165,3165,3165,0
20230727,142500,223525505,3165,3165,3165,3165,15
20230727,142400,223478030,3155,3155,3155,3155,0
20230727,142300,223478030,3155,3155,3155,3155,0
20230727,142200,223478030,3155,3155,3155,3155,0
20230727,142100,223478030,3155,3160,3160,3155,104
20230727,142000,223149900,3165,3165,3165,3165,10
20230727,141900,223118250,3160,3160,3160,3160,0
20230727,141800,223118250,3160,3160,3160,3155,3422
20230727,141700,212312760,3160,3160,3160,3160,0
20230727,141600,212312760,3160,3160,3160,3160,0
20230727,141500,212312760,3160,3160,3160,3160,0
20230727,141400,212312760,3160,3160,3160,3160,30
20230727,141300,212217960,3165,3165,3165,3165,0
20230727,141200,212217960,3165,3165,3165,3165,3
20230727,141100,212208465,3165,3165,3165,3165,0
20230727,141000,212208465,3165,3165,3165,3165,0
20230727,140900,212208465,3165,3165,3165,3165,0
20230727,140800,212208465,3165,3165,3165,3165,0
20230727,140700,212208465,3165,3165,3165,3165,0
20230727,140600,212208465,3165,3165,3165,3165,183
20230727,140500,211629270,3170,3170,3170,3170,5
20230727,140400,211613420,3170,3170,3170,3170,5
20230727,140300,211597570,3170,3170,3170,3170,0
20230727,140200,211597570,3170,3170,3170,3170,0
20230727,140100,211597570,3170,3170,3170,3170,0
20230727,140000,211597570,3170,3170,3170,3170,0
20230727,135900,211597570,3170,3170,3170,3170,270
20230727,135800,210741670,3170,3170,3170,3170,1
20230727,135700,210738500,3170,3170,3170,3170,0
20230727,135600,210738500,3170,3170,3170,3170,41
20230727,135500,210608530,3175,3175,3175,3175,0
20230727,135400,210608530,3175,3175,3175,3175,0
20230727,135300,210608530,3175,3175,3175,3175,0
20230727,135200,210608530,3175,3175,3175,3175,0
20230727,135100,210608530,3175,3175,3175,3175,0
20230727,135000,210608530,3175,3175,3175,3175,0
20230727,134900,210608530,3175,3175,3175,3175,0
20230727,134800,210608530,3175,3175,3175,3175,0
20230727,134700,210608530,3175,3175,3175,3175,0
20230727,134600,210608530,3175,3175,3175,3175,2
20230727,134500,210602180,3175,3175,3175,3175,470
20230727,134400,209109930,3170,3170,3170,3170,100
20230727,134300,208792930,3175,3175,3175,3175,0
20230727,134200,208792930,3175,3180,3180,3175,463
20230727,134100,207322840,3180,3180,3180,3180,11
20230727,134000,207287860,3175,3180,3180,3175,110
20230727,133900,206938560,3180,3180,3180,3180,4
20230727,133800,206925840,3180,3180,3180,3180,1
20230727,133700,206922660,3175,3175,3175,3175,0
20230727,133600,206922660,3175,3175,3175,3175,0
20230727,133500,206922660,3175,3175,3175,3175,0
20230727,133400,206922660,3175,3175,3175,3175,0
20230727,133300,206922660,3175,3175,3175,3175,0
20230727,133200,206922660,3175,3175,3175,3175,0
20230727,133100,206922660,3175,3175,3175,3175,0
20230727,133000,206922660,3175,3175,3175,3175,0
20230727,132900,206922660,3175,3175,3175,3175,0
20230727,132800,206922660,3175,3175,3175,3175,0
20230727,132700,206922660,3175,3175,3175,3175,0
20230727,132600,206922660,3175,3175,3175,3175,0
20230727,132500,206922660,3175,3175,3175,3175,0
20230727,132400,206922660,3175,3175,3175,3175,0
20230727,132300,206922660,3175,3175,3175,3175,0
20230727,132200,206922660,3175,3175,3175,3175,0
20230727,132100,206922660,3175,3175,3175,3175,0
20230727,132000,206922660,3175,3175,3175,3175,551
20230727,131900,205173235,3175,3175,3175,3175,0
20230727,131800,205173235,3175,3175,3175,3175,1
20230727,131700,205170060,3180,3180,3180,3180,0
20230727,131600,205170060,3180,3180,3180,3180,0
20230727,131500,205170060,3180,3180,3180,3180,0
20230727,131400,205170060,3180,3180,3180,3180,0
20230727,131300,205170060,3180,3180,3180,3180,0
20230727,131200,205170060,3180,3180,3180,3180,0
20230727,131100,205170060,3180,3180,3180,3180,0
20230727,131000,205170060,3180,3180,3180,3180,0
20230727,130900,205170060,3180,3180,3180,3180,511
20230727,130800,203545080,3180,3180,3180,3180,0
20230727,130700,203545080,3180,3180,3180,3180,0
20230727,130600,203545080,3180,3180,3180,3180,0
20230727,130500,203545080,3180,3180,3180,3180,0
20230727,130400,203545080,3180,3180,3180,3180,0
20230727,130300,203545080,3180,3180,3180,3180,0
20230727,130200,203545080,3180,3180,3180,3180,0
20230727,130100,203545080,3180,3180,3180,3180,0
20230727,130000,203545080,3180,3180,3180,3180,79
20230727,125900,203293860,3170,3170,3170,3170,0
20230727,125800,203293860,3170,3170,3170,3170,0
20230727,125700,203293860,3170,3170,3170,3170,0
20230727,125600,203293860,3170,3170,3170,3170,0
20230727,125500,203293860,3170,3170,3170,3170,0
20230727,125400,203293860,3170,3170,3170,3170,0
20230727,125300,203293860,3170,3175,3180,3170,1021
20230727,125200,200057190,3190,3190,3190,3190,0
20230727,125100,200057190,3190,3190,3190,3190,0
20230727,125000,200057190,3190,3190,3190,3190,0
20230727,124900,200057190,3190,3190,3190,3190,3
20230727,124800,200047620,3190,3190,3190,3190,0
20230727,124700,200047620,3190,3190,3190,3190,0
20230727,124600,200047620,3190,3190,3190,3190,0
20230727,124500,200047620,3190,3190,3190,3190,0
20230727,124400,200047620,3190,3190,3190,3190,0
20230727,124300,200047620,3190,3190,3190,3190,0
20230727,124200,200047620,3190,3190,3190,3190,0
20230727,124100,200047620,3190,3190,3190,3190,0
20230727,124000,200047620,3190,3190,3190,3190,0
20230727,123900,200047620,3190,3190,3190,3190,0
20230727,123800,200047620,3190,3190,3190,3190,31
20230727,123700,199948730,3195,3195,3195,3195,0
20230727,123600,199948730,3195,3195,3195,3195,8
20230727,123500,199923170,3200,3200,3200,3200,0
20230727,123400,199923170,3200,3200,3200,3200,0
20230727,123300,199923170,3200,3200,3200,3200,150
20230727,123200,199443170,3200,3200,3200,3200,51
20230727,123100,199279970,3195,3190,3195,3190,926
20230727,123000,196325070,3190,3190,3190,3190,2
20230727,122900,196318690,3180,3180,3180,3180,0
20230727,122800,196318690,3180,3180,3180,3180,216
20230727,122700,195631810,3180,3180,3180,3180,100
20230727,122600,195313810,3180,3190,3190,3180,13
20230727,122500,195272350,3190,3190,3190,3190,0
20230727,122400,195272350,3190,3190,3190,3190,0
20230727,122300,195272350,3190,3190,3190,3190,100
20230727,122200,194953350,3195,3195,3195,3195,0
20230727,122100,194953350,3195,3195,3195,3195,0
20230727,122000,194953350,3195,3195,3195,3195,0
20230727,121900,194953350,3195,3195,3195,3195,0
20230727,121800,194953350,3195,3195,3195,3195,0
20230727,121700,194953350,3195,3195,3195,3195,0
20230727,121600,194953350,3195,3195,3195,3195,0
20230727,121500,194953350,3195,3195,3195,3195,0
20230727,121400,194953350,3195,3185,3195,3180,801
20230727,121300,192405430,3195,3195,3195,3195,1
20230727,121200,192402235,3190,3190,3190,3190,623
20230727,121100,190414865,3190,3190,3190,3190,0
20230727,121000,190414865,3190,3190,3190,3190,365
20230727,120900,189250515,3190,3190,3190,3190,78
20230727,120800,189001695,3190,3190,3190,3190,0
20230727,120700,189001695,3190,3190,3190,3190,0
20230727,120600,189001695,3190,3190,3190,3190,9
20230727,120500,188972985,3200,3200,3200,3200,10
20230727,120400,188940985,3210,3210,3210,3210,0
20230727,120300,188940985,3210,3210,3210,3210,0
20230727,120200,188940985,3210,3210,3210,3210,0
20230727,120100,188940985,3210,3210,3210,3210,0
20230727,120000,188940985,3210,3210,3210,3210,0
20230727,115900,188940985,3210,3210,3210,3210,4
20230727,115800,188928145,3185,3195,3210,3185,3255
20230727,115700,178540285,3195,3195,3195,3195,0
20230727,115600,178540285,3195,3210,3210,3195,151
20230727,115500,178057305,3215,3215,3215,3215,0
20230727,115400,178057305,3215,3215,3215,3215,0
20230727,115300,178057305,3215,3215,3215,3215,0
20230727,115200,178057305,3215,3215,3215,3215,0
20230727,115100,178057305,3215,3215,3215,3215,0
20230727,115000,178057305,3215,3215,3215,3215,2
20230727,114900,178050875,3220,3220,3220,3220,0
20230727,114800,178050875,3220,3220,3220,3220,0
20230727,114700,178050875,3220,3220,3220,3220,0
20230727,114600,178050875,3220,3220,3220,3220,0
20230727,114500,178050875,3220,3220,3220,3220,0
20230727,114400,178050875,3220,3220,3220,3220,400
20230727,114300,176762875,3220,3220,3220,3220,2
20230727,114200,176756435,3220,3220,3220,3220,0
20230727,114100,176756435,3220,3220,3220,3220,500
20230727,114000,175146435,3220,3220,3220,3220,4
20230727,113900,175133555,3210,3210,3210,3210,0
20230727,113800,175133555,3210,3210,3210,3210,0
20230727,113700,175133555,3210,3200,3220,3200,706
20230727,113600,172873315,3200,3200,3200,3200,400
20230727,113500,171593315,3200,3200,3200,3200,0
20230727,113400,171593315,3200,3200,3200,3200,157
20230727,113300,171090915,3200,3210,3220,3200,1668
20230727,113200,165753035,3200,3225,3225,3200,1381
20230727,113100,161329985,3230,3215,3230,3215,40
20230727,113000,161201185,3210,3215,3215,3210,8
20230727,112900,161175470,3220,3220,3220,3220,84
20230727,112800,160904990,3230,3220,3230,3220,134
20230727,112700,160473450,3230,3210,3230,3210,227
20230727,112600,159742990,3230,3215,3230,3215,116
20230727,112500,159369940,3210,3200,3210,3200,1535
20230727,112400,154449800,3200,3200,3200,3200,110
20230727,112300,154097800,3205,3205,3205,3205,556
20230727,112200,152315820,3205,3205,3205,3200,1015
20230727,112100,149066745,3205,3205,3205,3205,2
20230727,112000,149060335,3205,3205,3205,3205,0
20230727,111900,149060335,3205,3205,3205,3200,593
20230727,111800,147160935,3210,3210,3210,3210,0
20230727,111700,147160935,3210,3210,3210,3210,5
20230727,111600,147144885,3210,3210,3210,3210,0
20230727,111500,147144885,3210,3210,3210,3210,794
20230727,111400,144596145,3210,3210,3210,3210,205
20230727,111300,143938095,3215,3215,3215,3215,1600
20230727,111200,138794095,3220,3230,3230,3220,1742
20230727,111100,133184755,3230,3220,3230,3220,68
20230727,111000,132965745,3230,3230,3230,3230,4
20230727,110900,132952825,3225,3225,3225,3225,531
20230727,110800,131240350,3230,3230,3230,3230,0
20230727,110700,131240350,3230,3230,3230,3230,0
20230727,110600,131240350,3230,3230,3230,3230,0
20230727,110500,131240350,3230,3230,3230,3230,2
20230727,110400,131233890,3220,3220,3220,3220,0
20230727,110300,131233890,3220,3220,3220,3220,0
20230727,110200,131233890,3220,3220,3220,3220,51
20230727,110100,131069670,3230,3230,3230,3230,0
20230727,110000,131069670,3230,3230,3230,3230,0
20230727,105900,131069670,3230,3230,3230,3230,0
20230727,105800,131069670,3230,3230,3230,3230,0
20230727,105700,131069670,3230,3230,3230,3230,4
20230727,105600,131056750,3225,3225,3225,3225,40
20230727,105500,130927750,3230,3230,3230,3230,0
20230727,105400,130927750,3230,3230,3230,3230,0
20230727,105300,130927750,3230,3230,3230,3230,0
20230727,105200,130927750,3230,3230,3230,3230,0
20230727,105100,130927750,3230,3230,3230,3230,4
20230727,105000,130914830,3225,3225,3225,3225,0
20230727,104900,130914830,3225,3230,3230,3225,1665
20230727,104800,125544880,3245,3245,3245,3245,0
20230727,104700,125544880,3245,3245,3245,3245,0
20230727,104600,125544880,3245,3245,3245,3245,1
20230727,104500,125541635,3245,3245,3245,3245,5
20230727,104400,125525410,3245,3245,3245,3245,0
20230727,104300,125525410,3245,3245,3245,3245,2
20230727,104200,125518920,3240,3240,3240,3240,24
20230727,104100,125441160,3240,3240,3240,3240,0
20230727,104000,125441160,3240,3240,3240,3240,0
20230727,103900,125441160,3240,3240,3240,3240,1000
20230727,103800,122201160,3235,3240,3240,3235,801
20230727,103700,119609920,3240,3240,3240,3240,0
20230727,103600,119609920,3240,3240,3240,3240,0
20230727,103500,119609920,3240,3240,3240,3240,0
20230727,103400,119609920,3240,3235,3240,3230,1374
20230727,103300,115170595,3240,3240,3240,3240,8
20230727,103200,115144675,3250,3240,3250,3240,22
20230727,103100,115073355,3255,3255,3255,3255,0
20230727,103000,115073355,3255,3255,3255,3255,2
20230727,102900,115066845,3250,3250,3250,3250,280
20230727,102800,114156845,3240,3250,3250,3240,501
20230727,102700,112528605,3250,3250,3250,3250,0
20230727,102600,112528605,3250,3240,3250,3240,794
20230727,102500,109956025,3250,3250,3250,3250,0
20230727,102400,109956025,3250,3250,3250,3250,10
20230727,102300,109923525,3250,3250,3250,3235,39
20230727,102200,109796955,3250,3245,3250,3240,354
20230727,102100,108648245,3240,3235,3240,3225,474
20230727,102000,107113965,3230,3230,3230,3230,145
20230727,101900,106645615,3230,3230,3230,3230,10
20230727,101800,106613315,3225,3225,3225,3225,172
20230727,101700,106058615,3225,3230,3230,3225,312
20230727,101600,105050870,3230,3230,3230,3230,0
20230727,101500,105050870,3230,3230,3230,3230,22
20230727,101400,104979810,3225,3230,3230,3225,23
20230727,101300,104905620,3225,3220,3225,3220,128
20230727,101200,104493045,3215,3200,3215,3200,1272
20230727,101100,100405145,3200,3210,3210,3200,1863
20230727,101000,94443535,3200,3200,3210,3200,28
20230727,100900,94353925,3205,3205,3205,3205,131
20230727,100800,93934070,3205,3205,3205,3205,0
20230727,100700,93934070,3205,3200,3205,3200,12
20230727,100600,93895660,3200,3200,3200,3200,20
20230727,100500,93831660,3200,3200,3200,3200,338
20230727,100400,92750060,3200,3200,3200,3200,0
20230727,100300,92750060,3200,3195,3200,3195,1094
20230727,100200,89254720,3195,3195,3195,3195,1
20230727,100100,89251525,3195,3195,3195,3195,0
20230727,100000,89251525,3195,3180,3195,3180,40
20230727,095900,89124175,3195,3195,3195,3195,10
20230727,095800,89092225,3195,3190,3195,3190,265
20230727,095700,88246870,3185,3185,3185,3185,637
20230727,095600,86218025,3185,3185,3185,3185,0
20230727,095500,86218025,3185,3185,3185,3185,1
20230727,095400,86214840,3185,3185,3185,3185,0
20230727,095300,86214840,3185,3185,3185,3185,0
20230727,095200,86214840,3185,3175,3185,3165,348
20230727,095100,85112325,3175,3175,3175,3175,1400
20230727,095000,80667325,3190,3175,3190,3175,61
20230727,094900,80473485,3195,3175,3195,3175,42
20230727,094800,80340115,3195,3190,3195,3175,767
20230727,094700,77898515,3205,3200,3205,3195,367
20230727,094600,76724120,3200,3200,3200,3200,45
20230727,094500,76580120,3195,3195,3195,3195,10
20230727,094400,76548170,3195,3195,3195,3195,0
20230727,094300,76548170,3195,3190,3195,3190,17
20230727,094200,76493930,3200,3175,3200,3175,713
20230727,094100,74228695,3175,3175,3175,3175,0
20230727,094000,74228695,3175,3175,3175,3175,0
20230727,093900,74228695,3175,3170,3175,3170,32
20230727,093800,74127250,3170,3170,3170,3170,0
20230727,093700,74127250,3170,3170,3170,3170,2
20230727,093600,74120910,3175,3175,3175,3175,0
20230727,093500,74120910,3175,3175,3175,3175,12
20230727,093400,74082810,3175,3165,3175,3165,107
20230727,093300,73744145,3160,3165,3165,3160,496
20230727,093200,72176775,3165,3165,3165,3165,0
20230727,093100,72176775,3165,3165,3165,3165,0
20230727,093000,72176775,3165,3165,3165,3165,0
20230727,092900,72176775,3165,3160,3170,3160,107
20230727,092800,71838145,3170,3170,3170,3170,0
20230727,092700,71838145,3170,3170,3170,3170,388
20230727,092600,70608185,3175,3170,3175,3170,732
20230727,092500,68287740,3155,3175,3175,3155,1001
20230727,092400,65129045,3160,3175,3180,3160,743
20230727,092300,62778880,3160,3160,3160,3160,1
20230727,092200,62775720,3175,3175,3175,3175,2
20230727,092100,62769370,3175,3175,3175,3175,4
20230727,092000,62756670,3160,3155,3160,3155,1651
20230727,091900,57545850,3150,3150,3150,3145,3153
20230727,091800,47621790,3160,3160,3160,3160,50
20230727,091700,47463790,3160,3160,3170,3160,34
20230727,091600,47356150,3170,3170,3170,3170,18
20230727,091500,47299090,3170,3155,3170,3155,177
20230727,091400,46740625,3175,3150,3175,3150,1958
20230727,091300,40559715,3150,3140,3190,3140,2033
20230727,091200,34127180,3140,3140,3140,3140,397
20230727,091100,32880600,3150,3150,3150,3150,0
20230727,091000,32880600,3150,3150,3150,3150,0
20230727,090900,32880600,3150,3145,3150,3145,10
20230727,090800,32849125,3140,3140,3140,3130,1390
20230727,090700,28485465,3150,3150,3150,3150,0
20230727,090600,28485465,3150,3145,3150,3140,319
20230727,090500,27482585,3130,3130,3130,3130,6
20230727,090400,27463805,3155,3130,3155,3130,799
20230727,090300,24957190,3125,3100,3125,3080,6415
20230727,090200,5065570,3095,3075,3095,3060,226
20230727,090100,4372965,3105,3090,3105,3090,60
20230727,090000,4187250,3030,3025,3090,3025,1384