KissMeData/217880/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,201300,2160205740,4815,4815,4815,4815,436
20230727,201200,2160205740,4815,4815,4815,4815,0
20230727,201100,2160205740,4815,4815,4815,4815,0
20230727,201000,2160205740,4815,4815,4815,4815,0
20230727,200900,2160205740,4815,4815,4815,4815,0
20230727,200800,2160205740,4815,4815,4815,4815,0
20230727,200700,2160205740,4815,4815,4815,4815,0
20230727,200600,2160205740,4815,4815,4815,4815,0
20230727,200500,2160205740,4815,4815,4815,4815,0
20230727,200400,2160205740,4815,4815,4815,4815,0
20230727,200300,2160205740,4815,4815,4815,4815,0
20230727,200200,2160205740,4815,4815,4815,4815,0
20230727,200100,2160205740,4815,4815,4815,4815,0
20230727,200000,2160205740,4815,4815,4815,4815,0
20230727,195900,2160205740,4815,4815,4815,4815,0
20230727,195800,2160205740,4815,4815,4815,4815,0
20230727,195700,2160205740,4815,4815,4815,4815,0
20230727,195600,2160205740,4815,4815,4815,4815,0
20230727,195500,2160205740,4815,4815,4815,4815,0
20230727,195400,2160205740,4815,4815,4815,4815,0
20230727,195300,2160205740,4815,4815,4815,4815,0
20230727,195200,2160205740,4815,4815,4815,4815,0
20230727,195100,2160205740,4815,4815,4815,4815,0
20230727,195000,2160205740,4815,4815,4815,4815,0
20230727,194900,2160205740,4815,4815,4815,4815,0
20230727,194800,2160205740,4815,4815,4815,4815,0
20230727,194700,2160205740,4815,4815,4815,4815,0
20230727,194600,2160205740,4815,4815,4815,4815,0
20230727,194500,2160205740,4815,4815,4815,4815,0
20230727,194400,2160205740,4815,4815,4815,4815,0
20230727,194300,2160205740,4815,4815,4815,4815,436
20230727,194200,2160205740,4815,4815,4815,4815,0
20230727,194100,2160205740,4815,4815,4815,4815,0
20230727,194000,2160205740,4815,4815,4815,4815,0
20230727,193900,2160205740,4815,4815,4815,4815,0
20230727,193800,2160205740,4815,4815,4815,4815,0
20230727,193700,2160205740,4815,4815,4815,4815,0
20230727,193600,2160205740,4815,4815,4815,4815,0
20230727,193500,2160205740,4815,4815,4815,4815,0
20230727,193400,2160205740,4815,4815,4815,4815,0
20230727,193300,2160205740,4815,4815,4815,4815,0
20230727,193200,2160205740,4815,4815,4815,4815,0
20230727,193100,2160205740,4815,4815,4815,4815,0
20230727,193000,2160205740,4815,4815,4815,4815,0
20230727,192900,2160205740,4815,4815,4815,4815,0
20230727,192800,2160205740,4815,4815,4815,4815,0
20230727,192700,2160205740,4815,4815,4815,4815,0
20230727,192600,2160205740,4815,4815,4815,4815,0
20230727,192500,2160205740,4815,4815,4815,4815,0
20230727,192400,2160205740,4815,4815,4815,4815,0
20230727,192300,2160205740,4815,4815,4815,4815,0
20230727,192200,2160205740,4815,4815,4815,4815,0
20230727,192100,2160205740,4815,4815,4815,4815,0
20230727,192000,2160205740,4815,4815,4815,4815,0
20230727,191900,2160205740,4815,4815,4815,4815,0
20230727,191800,2160205740,4815,4815,4815,4815,0
20230727,191700,2160205740,4815,4815,4815,4815,0
20230727,191600,2160205740,4815,4815,4815,4815,0
20230727,191500,2160205740,4815,4815,4815,4815,0
20230727,191400,2160205740,4815,4815,4815,4815,0
20230727,191300,2160205740,4815,4815,4815,4815,436
20230727,191200,2160205740,4815,4815,4815,4815,0
20230727,191100,2160205740,4815,4815,4815,4815,0
20230727,191000,2160205740,4815,4815,4815,4815,0
20230727,190900,2160205740,4815,4815,4815,4815,0
20230727,190800,2160205740,4815,4815,4815,4815,0
20230727,190700,2160205740,4815,4815,4815,4815,0
20230727,190600,2160205740,4815,4815,4815,4815,0
20230727,190500,2160205740,4815,4815,4815,4815,0
20230727,190400,2160205740,4815,4815,4815,4815,0
20230727,190300,2160205740,4815,4815,4815,4815,0
20230727,190200,2160205740,4815,4815,4815,4815,0
20230727,190100,2160205740,4815,4815,4815,4815,0
20230727,190000,2160205740,4815,4815,4815,4815,0
20230727,185900,2160205740,4815,4815,4815,4815,0
20230727,185800,2160205740,4815,4815,4815,4815,0
20230727,185700,2160205740,4815,4815,4815,4815,0
20230727,185600,2160205740,4815,4815,4815,4815,0
20230727,185500,2160205740,4815,4815,4815,4815,0
20230727,185400,2160205740,4815,4815,4815,4815,0
20230727,185300,2160205740,4815,4815,4815,4815,0
20230727,185200,2160205740,4815,4815,4815,4815,0
20230727,185100,2160205740,4815,4815,4815,4815,0
20230727,185000,2160205740,4815,4815,4815,4815,0
20230727,184900,2160205740,4815,4815,4815,4815,0
20230727,184800,2160205740,4815,4815,4815,4815,0
20230727,184700,2160205740,4815,4815,4815,4815,0
20230727,184600,2160205740,4815,4815,4815,4815,0
20230727,184500,2160205740,4815,4815,4815,4815,0
20230727,184400,2160205740,4815,4815,4815,4815,0
20230727,184300,2160205740,4815,4815,4815,4815,436
20230727,184200,2160205740,4815,4815,4815,4815,0
20230727,184100,2160205740,4815,4815,4815,4815,0
20230727,184000,2160205740,4815,4815,4815,4815,0
20230727,183900,2160205740,4815,4815,4815,4815,0
20230727,183800,2160205740,4815,4815,4815,4815,0
20230727,183700,2160205740,4815,4815,4815,4815,0
20230727,183600,2160205740,4815,4815,4815,4815,0
20230727,183500,2160205740,4815,4815,4815,4815,0
20230727,183400,2160205740,4815,4815,4815,4815,0
20230727,183300,2160205740,4815,4815,4815,4815,0
20230727,183200,2160205740,4815,4815,4815,4815,0
20230727,183100,2160205740,4815,4815,4815,4815,0
20230727,183000,2160205740,4815,4815,4815,4815,0
20230727,182900,2160205740,4815,4815,4815,4815,0
20230727,182800,2160205740,4815,4815,4815,4815,0
20230727,182700,2160205740,4815,4815,4815,4815,0
20230727,182600,2160205740,4815,4815,4815,4815,0
20230727,182500,2160205740,4815,4815,4815,4815,0
20230727,182400,2160205740,4815,4815,4815,4815,0
20230727,182300,2160205740,4815,4815,4815,4815,0
20230727,182200,2160205740,4815,4815,4815,4815,0
20230727,182100,2160205740,4815,4815,4815,4815,0
20230727,182000,2160205740,4815,4815,4815,4815,0
20230727,181900,2160205740,4815,4815,4815,4815,0
20230727,181800,2160205740,4815,4815,4815,4815,0
20230727,181700,2160205740,4815,4815,4815,4815,0
20230727,181600,2160205740,4815,4815,4815,4815,0
20230727,181500,2160205740,4815,4815,4815,4815,0
20230727,181400,2160205740,4815,4815,4815,4815,0
20230727,181300,2160205740,4815,4815,4815,4815,436
20230727,181200,2160205740,4815,4815,4815,4815,0
20230727,181100,2160205740,4815,4815,4815,4815,0
20230727,181000,2160205740,4815,4815,4815,4815,0
20230727,180900,2160205740,4815,4815,4815,4815,0
20230727,180800,2160205740,4815,4815,4815,4815,0
20230727,180700,2160205740,4815,4815,4815,4815,0
20230727,180600,2160205740,4815,4815,4815,4815,0
20230727,180500,2160205740,4815,4815,4815,4815,0
20230727,180400,2160205740,4815,4815,4815,4815,0
20230727,180300,2160205740,4815,4815,4815,4815,0
20230727,180200,2160205740,4815,4815,4815,4815,0
20230727,180100,2160205740,4815,4815,4815,4815,0
20230727,180000,2160205740,4815,4815,4815,4815,0
20230727,175900,2160205740,4815,4815,4815,4815,0
20230727,175800,2160205740,4815,4815,4815,4815,0
20230727,175700,2160205740,4815,4815,4815,4815,0
20230727,175600,2160205740,4815,4815,4815,4815,0
20230727,175500,2160205740,4815,4815,4815,4815,0
20230727,175400,2160205740,4815,4815,4815,4815,0
20230727,175300,2160205740,4815,4815,4815,4815,0
20230727,175200,2160205740,4815,4815,4815,4815,0
20230727,175100,2160205740,4815,4815,4815,4815,0
20230727,175000,2160205740,4815,4815,4815,4815,0
20230727,174900,2160205740,4815,4815,4815,4815,0
20230727,174800,2160205740,4815,4815,4815,4815,0
20230727,174700,2160205740,4815,4815,4815,4815,0
20230727,174600,2160205740,4815,4815,4815,4815,0
20230727,174500,2160205740,4815,4815,4815,4815,0
20230727,174400,2160205740,4815,4815,4815,4815,0
20230727,174300,2160205740,4815,4815,4815,4815,436
20230727,174200,2160205740,4815,4815,4815,4815,0
20230727,174100,2160205740,4815,4815,4815,4815,0
20230727,174000,2160205740,4815,4815,4815,4815,0
20230727,173900,2160205740,4815,4815,4815,4815,0
20230727,173800,2160205740,4815,4815,4815,4815,0
20230727,173700,2160205740,4815,4815,4815,4815,0
20230727,173600,2160205740,4815,4815,4815,4815,0
20230727,173500,2160205740,4815,4815,4815,4815,0
20230727,173400,2160205740,4815,4815,4815,4815,0
20230727,173300,2160205740,4815,4815,4815,4815,0
20230727,173200,2160205740,4815,4815,4815,4815,0
20230727,173100,2160205740,4815,4815,4815,4815,0
20230727,173000,2160205740,4815,4815,4815,4815,0
20230727,172900,2160205740,4815,4815,4815,4815,0
20230727,172800,2160205740,4815,4815,4815,4815,0
20230727,172700,2160205740,4815,4815,4815,4815,0
20230727,172600,2160205740,4815,4815,4815,4815,0
20230727,172500,2160205740,4815,4815,4815,4815,0
20230727,172400,2160205740,4815,4815,4815,4815,0
20230727,172300,2160205740,4815,4815,4815,4815,0
20230727,172200,2160205740,4815,4815,4815,4815,0
20230727,172100,2160205740,4815,4815,4815,4815,0
20230727,172000,2160205740,4815,4815,4815,4815,0
20230727,171900,2160205740,4815,4815,4815,4815,0
20230727,171800,2160205740,4815,4815,4815,4815,0
20230727,171700,2160205740,4815,4815,4815,4815,0
20230727,171600,2160205740,4815,4815,4815,4815,0
20230727,171500,2160205740,4815,4815,4815,4815,0
20230727,171400,2160205740,4815,4815,4815,4815,0
20230727,171300,2160205740,4815,4815,4815,4815,436
20230727,171200,2160205740,4815,4815,4815,4815,0
20230727,171100,2160205740,4815,4815,4815,4815,0
20230727,171000,2160205740,4815,4815,4815,4815,0
20230727,170900,2160205740,4815,4815,4815,4815,0
20230727,170800,2160205740,4815,4815,4815,4815,0
20230727,170700,2160205740,4815,4815,4815,4815,0
20230727,170600,2160205740,4815,4815,4815,4815,0
20230727,170500,2160205740,4815,4815,4815,4815,0
20230727,170400,2160205740,4815,4815,4815,4815,0
20230727,170300,2160205740,4815,4815,4815,4815,0
20230727,170200,2160205740,4815,4815,4815,4815,0
20230727,170100,2160205740,4815,4815,4815,4815,0
20230727,170000,2160205740,4815,4815,4815,4815,0
20230727,165900,2160205740,4815,4815,4815,4815,0
20230727,165800,2160205740,4815,4815,4815,4815,0
20230727,165700,2160205740,4815,4815,4815,4815,0
20230727,165600,2160205740,4815,4815,4815,4815,0
20230727,165500,2160205740,4815,4815,4815,4815,0
20230727,165400,2160205740,4815,4815,4815,4815,0
20230727,165300,2160205740,4815,4815,4815,4815,0
20230727,165200,2160205740,4815,4815,4815,4815,0
20230727,165100,2160205740,4815,4815,4815,4815,0
20230727,165000,2160205740,4815,4815,4815,4815,0
20230727,164900,2160205740,4815,4815,4815,4815,0
20230727,164800,2160205740,4815,4815,4815,4815,0
20230727,164700,2160205740,4815,4815,4815,4815,0
20230727,164600,2160205740,4815,4815,4815,4815,0
20230727,164500,2160205740,4815,4815,4815,4815,0
20230727,164400,2160205740,4815,4815,4815,4815,0
20230727,164300,2160205740,4815,4815,4815,4815,436
20230727,164200,2160205740,4815,4815,4815,4815,0
20230727,164100,2160205740,4815,4815,4815,4815,0
20230727,164000,2160205740,4815,4815,4815,4815,0
20230727,163900,2160205740,4815,4815,4815,4815,0
20230727,163800,2160205740,4815,4815,4815,4815,0
20230727,163700,2160205740,4815,4815,4815,4815,0
20230727,163600,2160205740,4815,4815,4815,4815,0
20230727,163500,2160205740,4815,4815,4815,4815,0
20230727,163400,2160205740,4815,4815,4815,4815,0
20230727,163300,2160205740,4815,4815,4815,4815,0
20230727,163200,2160205740,4815,4815,4815,4815,0
20230727,163100,2160205740,4815,4815,4815,4815,0
20230727,163000,2160205740,4815,4815,4815,4815,0
20230727,162900,2160205740,4815,4815,4815,4815,0
20230727,162800,2160205740,4815,4815,4815,4815,0
20230727,162700,2160205740,4815,4815,4815,4815,0
20230727,162600,2160205740,4815,4815,4815,4815,0
20230727,162500,2160205740,4815,4815,4815,4815,0
20230727,162400,2160205740,4815,4815,4815,4815,0
20230727,162300,2160205740,4815,4815,4815,4815,0
20230727,162200,2160205740,4815,4815,4815,4815,0
20230727,162100,2160205740,4815,4815,4815,4815,0
20230727,162000,2160205740,4815,4815,4815,4815,0
20230727,161900,2160205740,4815,4815,4815,4815,0
20230727,161800,2160205740,4815,4815,4815,4815,0
20230727,161700,2160205740,4815,4815,4815,4815,0
20230727,161600,2160205740,4815,4815,4815,4815,0
20230727,161500,2160205740,4815,4815,4815,4815,0
20230727,161400,2160205740,4815,4815,4815,4815,0
20230727,161300,2160205740,4815,4815,4815,4815,436
20230727,161200,2160205740,4815,4815,4815,4815,0
20230727,161100,2160205740,4815,4815,4815,4815,0
20230727,161000,2160205740,4815,4815,4815,4815,0
20230727,160900,2160205740,4815,4815,4815,4815,0
20230727,160800,2160205740,4815,4815,4815,4815,0
20230727,160700,2160205740,4815,4815,4815,4815,0
20230727,160600,2160205740,4815,4815,4815,4815,0
20230727,160500,2160205740,4815,4815,4815,4815,0
20230727,160400,2160205740,4815,4815,4815,4815,0
20230727,160300,2160205740,4815,4815,4815,4815,0
20230727,160200,2160205740,4815,4815,4815,4815,0
20230727,160100,2160205740,4815,4815,4815,4815,0
20230727,160000,2160205740,4815,4815,4815,4815,0
20230727,155900,2160205740,4815,4815,4815,4815,0
20230727,155800,2160205740,4815,4815,4815,4815,0
20230727,155700,2160205740,4815,4815,4815,4815,0
20230727,155600,2160205740,4815,4815,4815,4815,0
20230727,155500,2160205740,4815,4815,4815,4815,0
20230727,155400,2160205740,4815,4815,4815,4815,0
20230727,155300,2160205740,4815,4815,4815,4815,0
20230727,155200,2160205740,4815,4815,4815,4815,0
20230727,155100,2160205740,4815,4815,4815,4815,0
20230727,155000,2160205740,4815,4815,4815,4815,0
20230727,154900,2160205740,4815,4815,4815,4815,0
20230727,154800,2160205740,4815,4815,4815,4815,0
20230727,154700,2160205740,4815,4815,4815,4815,0
20230727,154600,2160205740,4815,4815,4815,4815,0
20230727,154500,2160205740,4815,4815,4815,4815,0
20230727,154400,2160205740,4815,4815,4815,4815,0
20230727,154300,2160205740,4815,4815,4815,4815,436
20230727,154200,2160205740,4815,4815,4815,4815,0
20230727,154100,2160205740,4815,4815,4815,4815,0
20230727,154000,2160205740,4815,4815,4815,4815,0
20230727,153900,2160205740,4815,4815,4815,4815,0
20230727,153800,2160205740,4815,4815,4815,4815,0
20230727,153700,2160205740,4815,4815,4815,4815,0
20230727,153600,2160205740,4815,4815,4815,4815,0
20230727,153500,2160205740,4815,4815,4815,4815,0
20230727,153400,2160205740,4815,4815,4815,4815,0
20230727,153300,2160205740,4815,4815,4815,4815,0
20230727,153200,2160205740,4815,4815,4815,4815,0
20230727,153100,2160205740,4815,4815,4815,4815,0
20230727,153000,2160205740,4815,4815,4815,4815,436
20230727,152900,2158106400,4895,4895,4895,4895,0
20230727,152800,2158106400,4895,4895,4895,4895,0
20230727,152700,2158106400,4895,4895,4895,4895,0
20230727,152600,2158106400,4895,4895,4895,4895,0
20230727,152500,2158106400,4895,4895,4895,4895,0
20230727,152400,2158106400,4895,4895,4895,4895,0
20230727,152300,2158106400,4895,4895,4895,4895,0
20230727,152200,2158106400,4895,4895,4895,4895,0
20230727,152100,2158106400,4895,4895,4895,4895,0
20230727,152000,2158106400,4895,4895,4895,4895,0
20230727,151900,2158106400,4895,4895,4895,4895,10
20230727,151800,2158057450,4815,4895,4895,4815,32
20230727,151700,2157902970,4840,4880,4880,4840,770
20230727,151600,2154174335,4970,4970,4970,4970,0
20230727,151500,2154174335,4970,4970,4970,4970,1
20230727,151400,2154169365,4970,4970,4970,4970,10
20230727,151300,2154119665,4975,4975,4975,4975,1
20230727,151200,2154114690,4840,4850,4850,4840,600
20230727,151100,2151209180,4850,4865,4865,4850,1200
20230727,151000,2145388995,4985,4855,4985,4850,775
20230727,150900,2141629820,4990,4990,4990,4990,100
20230727,150800,2141130820,4990,4990,4990,4990,0
20230727,150700,2141130820,4990,4990,4990,4990,500
20230727,150600,2138635820,4950,4950,4950,4950,115
20230727,150500,2138066570,4950,4950,4950,4950,125
20230727,150400,2137447820,4950,5000,5000,4950,597
20230727,150300,2134489425,5000,5000,5000,5000,59
20230727,150200,2134194425,5000,5000,5100,5000,782
20230727,150100,2130265735,5090,5030,5090,4995,362
20230727,150000,2128451435,5110,5110,5110,5110,11
20230727,145900,2128395225,5110,5110,5110,5030,98
20230727,145800,2127894775,5110,5110,5110,5110,14
20230727,145700,2127823235,5120,5120,5120,5120,10
20230727,145600,2127772035,5200,4950,5200,4950,1133
20230727,145500,2122014740,5100,4885,5100,4885,2218
20230727,145400,2110908590,4900,4900,4900,4885,600
20230727,145300,2107972100,4900,4795,4900,4795,172
20230727,145200,2107134470,4745,4730,4745,4730,231
20230727,145100,2106040195,4730,4730,4730,4730,26
20230727,145000,2105917215,4735,4735,4735,4735,86
20230727,144900,2105510005,4735,4730,4735,4730,14
20230727,144800,2105443780,4700,4700,4700,4700,891
20230727,144700,2101256080,4700,4675,4700,4620,776
20230727,144600,2097619170,4680,4635,4680,4635,1000
20230727,144500,2092968455,4640,4625,4640,4625,600
20230727,144400,2090187195,4615,4610,4615,4610,40
20230727,144300,2090002725,4610,4610,4610,4610,26
20230727,144200,2089882865,4610,4610,4610,4610,0
20230727,144100,2089882865,4610,4610,4610,4610,5
20230727,144000,2089859815,4610,4610,4610,4610,0
20230727,143900,2089859815,4610,4610,4610,4610,23
20230727,143800,2089753785,4610,4610,4610,4610,26
20230727,143700,2089633925,4615,4610,4615,4610,53
20230727,143600,2089389520,4605,4605,4605,4605,89
20230727,143500,2088979675,4600,4600,4600,4600,0
20230727,143400,2088979675,4600,4600,4600,4600,0
20230727,143300,2088979675,4600,4630,4630,4600,106
20230727,143200,2088491710,4605,4635,4635,4605,178
20230727,143100,2087669500,4640,4660,4660,4640,56
20230727,143000,2087409400,4665,4665,4665,4665,9
20230727,142900,2087367415,4670,4670,4670,4670,13
20230727,142800,2087306705,4675,4675,4675,4675,10
20230727,142700,2087259955,4680,4680,4680,4680,206
20230727,142600,2086295875,4685,4685,4685,4685,7
20230727,142500,2086263080,4685,4685,4685,4680,14
20230727,142400,2086197495,4685,4685,4685,4685,14
20230727,142300,2086131905,4680,4680,4680,4680,18
20230727,142200,2086047665,4680,4680,4680,4680,13
20230727,142100,2085986825,4680,4680,4680,4680,27
20230727,142000,2085860465,4685,4685,4685,4685,8
20230727,141900,2085822985,4685,4685,4685,4685,14
20230727,141800,2085757395,4685,4685,4685,4685,0
20230727,141700,2085757395,4685,4680,4685,4650,150
20230727,141600,2085058295,4680,4640,4680,4640,169
20230727,141500,2084270135,4640,4635,4640,4635,30
20230727,141400,2084131065,4600,4600,4600,4600,95
20230727,141300,2083694065,4600,4600,4600,4600,200
20230727,141200,2082774065,4600,4605,4605,4600,100
20230727,141100,2082314060,4600,4590,4600,4590,41
20230727,141000,2082125655,4600,4600,4600,4600,0
20230727,140900,2082125655,4600,4600,4600,4600,50
20230727,140800,2081895655,4600,4575,4600,4575,241
20230727,140700,2080789205,4570,4570,4570,4570,39
20230727,140600,2080610975,4570,4575,4575,4570,205
20230727,140500,2079674100,4580,4580,4580,4580,1
20230727,140400,2079669520,4590,4590,4590,4590,0
20230727,140300,2079669520,4590,4590,4590,4590,3
20230727,140200,2079655750,4570,4615,4615,4570,368
20230727,140100,2077964590,4660,4660,4660,4660,0
20230727,140000,2077964590,4660,4660,4660,4660,0
20230727,135900,2077964590,4660,4665,4665,4660,114
20230727,135800,2077433010,4665,4660,4665,4660,33
20230727,135700,2077279205,4660,4660,4660,4660,26
20230727,135600,2077158045,4605,4605,4605,4605,0
20230727,135500,2077158045,4605,4610,4610,4605,1099
20230727,135400,2072095855,4610,4670,4670,4610,772
20230727,135300,2068535575,4700,4700,4700,4700,0
20230727,135200,2068535575,4700,4690,4700,4690,75
20230727,135100,2068183280,4735,4735,4735,4735,0
20230727,135000,2068183280,4735,4735,4735,4735,13
20230727,134900,2068121725,4700,4695,4700,4695,48
20230727,134800,2067896190,4690,4680,4690,4680,122
20230727,134700,2067324465,4690,4610,4690,4610,25
20230727,134600,2067209135,4610,4690,4690,4605,509
20230727,134500,2064861110,4690,4650,4690,4650,390
20230727,134400,2063034435,4650,4600,4650,4600,820
20230727,134300,2059248255,4600,4600,4600,4600,0
20230727,134200,2059248255,4600,4690,4690,4600,1547
20230727,134100,2052014085,4700,4695,4700,4695,18
20230727,134000,2051929550,4700,4700,4700,4700,90
20230727,133900,2051506550,4670,4670,4670,4670,0
20230727,133800,2051506550,4670,4640,4680,4630,428
20230727,133700,2049511370,4670,4600,4670,4600,578
20230727,133600,2046829790,4600,4495,4600,4495,178
20230727,133500,2046024590,4450,4440,4450,4440,195
20230727,133400,2045157790,4440,4435,4440,4435,5
20230727,133300,2045135600,4435,4435,4435,4435,97
20230727,133200,2044705405,4435,4400,4435,4400,106
20230727,133100,2044238795,4395,4390,4395,4390,108
20230727,133000,2043764175,4390,4390,4390,4390,3
20230727,132900,2043751005,4360,4360,4390,4360,149
20230727,132800,2043099895,4360,4360,4360,4360,1
20230727,132700,2043095535,4350,4350,4350,4350,0
20230727,132600,2043095535,4350,4350,4350,4350,0
20230727,132500,2043095535,4350,4350,4350,4350,0
20230727,132400,2043095535,4350,4350,4350,4350,0
20230727,132300,2043095535,4350,4350,4350,4350,18
20230727,132200,2043017235,4350,4350,4350,4350,100
20230727,132100,2042582235,4350,4350,4350,4350,0
20230727,132000,2042582235,4350,4350,4350,4350,1
20230727,131900,2042577885,4350,4450,4450,4350,300
20230727,131800,2041261755,4350,4350,4350,4350,0
20230727,131700,2041261755,4350,4350,4350,4350,226
20230727,131600,2040278655,4345,4345,4345,4345,133
20230727,131500,2039700770,4345,4345,4345,4345,75
20230727,131400,2039374895,4345,4345,4345,4345,143
20230727,131300,2038753560,4345,4345,4345,4345,51
20230727,131200,2038531965,4250,4250,4250,4250,458
20230727,131100,2036585465,4250,4250,4250,4250,140
20230727,131000,2035990465,4240,4250,4250,4240,236
20230727,130900,2034987480,4250,4250,4250,4250,70
20230727,130800,2034689980,4250,4250,4250,4250,603
20230727,130700,2032127230,4365,4365,4365,4365,0
20230727,130600,2032127230,4365,4365,4365,4365,0
20230727,130500,2032127230,4365,4365,4365,4365,0
20230727,130400,2032127230,4365,4365,4365,4365,0
20230727,130300,2032127230,4365,4365,4365,4365,0
20230727,130200,2032127230,4365,4365,4365,4365,0
20230727,130100,2032127230,4365,4255,4365,4250,399
20230727,130000,2030424765,4255,4255,4255,4255,0
20230727,125900,2030424765,4255,4265,4265,4255,10
20230727,125800,2030382195,4250,4250,4250,4250,0
20230727,125700,2030382195,4250,4250,4250,4250,0
20230727,125600,2030382195,4250,4250,4250,4250,0
20230727,125500,2030382195,4250,4250,4250,4250,1
20230727,125400,2030377945,4215,4215,4215,4215,0
20230727,125300,2030377945,4215,4315,4315,4215,3561
20230727,125200,2015283235,4365,4365,4365,4365,1
20230727,125100,2015278870,4365,4365,4365,4365,0
20230727,125000,2015278870,4365,4365,4365,4365,0
20230727,124900,2015278870,4365,4365,4365,4365,0
20230727,124800,2015278870,4365,4365,4365,4365,15
20230727,124700,2015213395,4395,4395,4395,4395,2
20230727,124600,2015204605,4395,4395,4395,4395,8
20230727,124500,2015169445,4395,4395,4395,4395,20
20230727,124400,2015081545,4300,4300,4300,4300,0
20230727,124300,2015081545,4300,4320,4320,4300,25
20230727,124200,2014974000,4395,4395,4395,4395,1
20230727,124100,2014969605,4300,4310,4310,4300,750
20230727,124000,2011742025,4310,4315,4315,4310,52
20230727,123900,2011517790,4315,4315,4315,4315,30
20230727,123800,2011388340,4325,4350,4350,4325,564
20230727,123700,2008947140,4330,4330,4330,4330,0
20230727,123600,2008947140,4330,4330,4330,4330,0
20230727,123500,2008947140,4330,4355,4400,4330,273
20230727,123400,2007759340,4400,4430,4430,4400,1936
20230727,123300,1999219340,4430,4430,4430,4430,32
20230727,123200,1999077580,4430,4430,4430,4430,260
20230727,123100,1997925780,4440,4440,4440,4440,50
20230727,123000,1997703780,4450,4450,4450,4450,1
20230727,122900,1997699330,4440,4440,4440,4440,0
20230727,122800,1997699330,4440,4440,4440,4440,0
20230727,122700,1997699330,4440,4440,4440,4440,0
20230727,122600,1997699330,4440,4440,4440,4440,0
20230727,122500,1997699330,4440,4440,4440,4440,0
20230727,122400,1997699330,4440,4440,4440,4440,0
20230727,122300,1997699330,4440,4440,4440,4440,0
20230727,122200,1997699330,4440,4440,4440,4440,0
20230727,122100,1997699330,4440,4440,4440,4440,1
20230727,122000,1997694890,4450,4450,4450,4450,0
20230727,121900,1997694890,4450,4450,4450,4450,0
20230727,121800,1997694890,4450,4450,4450,4450,0
20230727,121700,1997694890,4450,4450,4450,4450,0
20230727,121600,1997694890,4450,4450,4450,4450,4
20230727,121500,1997677090,4450,4430,4450,4430,13
20230727,121400,1997619280,4430,4435,4435,4430,500
20230727,121300,1995403880,4450,4450,4450,4450,3
20230727,121200,1995390530,4450,4450,4450,4450,4
20230727,121100,1995372730,4450,4450,4450,4450,20
20230727,121000,1995283730,4450,4450,4450,4450,1
20230727,120900,1995279280,4450,4450,4450,4450,103
20230727,120800,1994820930,4450,4450,4450,4450,0
20230727,120700,1994820930,4450,4450,4450,4450,10
20230727,120600,1994776430,4450,4450,4450,4450,0
20230727,120500,1994776430,4450,4450,4450,4450,0
20230727,120400,1994776430,4450,4450,4450,4450,28
20230727,120300,1994651830,4430,4435,4435,4430,234
20230727,120200,1993614770,4435,4440,4440,4435,852
20230727,120100,1989834880,4450,4450,4450,4450,102
20230727,120000,1989380980,4450,4450,4450,4450,30
20230727,115900,1989247480,4445,4435,4445,4435,256
20230727,115800,1988111410,4445,4445,4445,4445,5
20230727,115700,1988089185,4440,4440,4440,4440,15
20230727,115600,1988022585,4435,4435,4435,4435,5
20230727,115500,1988000410,4435,4435,4435,4435,1
20230727,115400,1987995975,4445,4445,4445,4445,5
20230727,115300,1987973750,4450,4445,4450,4445,205
20230727,115200,1987061525,4450,4450,4450,4445,496
20230727,115100,1984854350,4450,4450,4450,4450,14
20230727,115000,1984792050,4450,4450,4450,4450,10
20230727,114900,1984747550,4450,4450,4450,4450,5
20230727,114800,1984725300,4460,4460,4460,4460,0
20230727,114700,1984725300,4460,4460,4460,4460,5
20230727,114600,1984703000,4465,4470,4470,4465,3
20230727,114500,1984689595,4470,4465,4470,4465,12
20230727,114400,1984636010,4470,4455,4470,4455,60
20230727,114300,1984367945,4465,4465,4465,4465,0
20230727,114200,1984367945,4465,4455,4465,4455,65
20230727,114100,1984077945,4450,4445,4450,4445,15
20230727,114000,1984011225,4420,4430,4430,4420,100
20230727,113900,1983569025,4450,4450,4450,4450,5
20230727,113800,1983546775,4420,4420,4420,4420,34
20230727,113700,1983396495,4420,4420,4420,4420,20
20230727,113600,1983308095,4420,4420,4420,4420,5
20230727,113500,1983285995,4420,4420,4420,4420,20
20230727,113400,1983197595,4420,4430,4430,4420,35
20230727,113300,1983042790,4435,4435,4435,4435,10
20230727,113200,1982998440,4420,4420,4420,4420,0
20230727,113100,1982998440,4420,4420,4420,4420,0
20230727,113000,1982998440,4420,4420,4420,4420,22
20230727,112900,1982901200,4455,4455,4455,4455,39
20230727,112800,1982727455,4400,4400,4400,4400,0
20230727,112700,1982727455,4400,4465,4465,4400,2004
20230727,112600,1973897015,4490,4490,4490,4490,0
20230727,112500,1973897015,4490,4490,4490,4490,0
20230727,112400,1973897015,4490,4490,4490,4490,0
20230727,112300,1973897015,4490,4490,4490,4490,0
20230727,112200,1973897015,4490,4490,4490,4490,1
20230727,112100,1973892525,4415,4415,4415,4415,0
20230727,112000,1973892525,4415,4415,4415,4415,27
20230727,111900,1973773320,4415,4490,4490,4415,301
20230727,111800,1972438490,4485,4485,4485,4485,0
20230727,111700,1972438490,4485,4520,4520,4485,834
20230727,111600,1968680680,4520,4525,4525,4520,290
20230727,111500,1967369680,4520,4530,4530,4520,170
20230727,111400,1966599735,4530,4530,4530,4530,0
20230727,111300,1966599735,4530,4560,4560,4530,610
20230727,111200,1963824250,4560,4575,4575,4560,561
20230727,111100,1961266075,4575,4575,4575,4560,1058
20230727,111000,1956426010,4570,4565,4570,4565,234
20230727,110900,1955356755,4570,4580,4580,4570,211
20230727,110800,1954392475,4570,4585,4585,4570,241
20230727,110700,1953289785,4580,4580,4580,4580,4
20230727,110600,1953271465,4570,4570,4570,4570,0
20230727,110500,1953271465,4570,4555,4570,4555,60
20230727,110400,1952997690,4560,4560,4560,4560,2
20230727,110300,1952988570,4565,4565,4565,4565,1
20230727,110200,1952984005,4570,4580,4580,4570,952
20230727,110100,1948630255,4580,4580,4580,4580,0
20230727,110000,1948630255,4580,4580,4580,4580,1
20230727,105900,1948625675,4590,4590,4590,4590,0
20230727,105800,1948625675,4590,4600,4600,4590,571
20230727,105700,1946003785,4650,4635,4650,4635,543
20230727,105600,1943479705,4600,4600,4600,4600,11
20230727,105500,1943429105,4590,4585,4590,4585,39
20230727,105400,1943250190,4590,4590,4590,4590,20
20230727,105300,1943158390,4595,4550,4595,4535,3
20230727,105200,1943144710,4600,4600,4600,4600,7
20230727,105100,1943112510,4600,4600,4600,4600,1
20230727,105000,1943107910,4530,4540,4540,4530,2
20230727,104900,1943098840,4540,4540,4540,4540,1
20230727,104800,1943094300,4520,4525,4525,4520,946
20230727,104700,1938818350,4520,4520,4520,4520,0
20230727,104600,1938818350,4520,4745,4745,4520,601
20230727,104500,1936100595,4590,4590,4590,4590,296
20230727,104400,1934741955,4590,4595,4595,4590,424
20230727,104300,1932795790,4600,4500,4600,4500,96
20230727,104200,1932363690,4500,4630,4630,4500,5166
20230727,104100,1908837675,4780,4635,4780,4635,46
20230727,104000,1908624320,4635,4785,4785,4635,2
20230727,103900,1908614900,4790,4790,4790,4790,50
20230727,103800,1908375400,4615,4615,4615,4615,828
20230727,103700,1904554180,4800,4750,4800,4750,100
20230727,103600,1904076880,4600,4600,4600,4600,0
20230727,103500,1904076880,4600,4750,4760,4600,3147
20230727,103400,1889368730,4750,4900,4900,4750,608
20230727,103300,1886450395,4810,4810,4810,4810,10
20230727,103200,1886402295,4800,4840,5000,4800,328
20230727,103100,1884823325,4830,4830,5000,4830,151
20230727,103000,1884087705,4930,5190,5190,4930,1575
20230727,102900,1876248765,5190,5190,5190,5190,465
20230727,102800,1873835415,5200,5280,5290,5100,2076
20230727,102700,1863013735,5290,5400,5400,5290,26
20230727,102600,1862876085,5000,4885,5000,4885,1449
20230727,102500,1855750590,4885,4850,4885,4850,185
20230727,102400,1854848615,4850,4800,4850,4800,984
20230727,102300,1850124620,4800,4775,4800,4775,16
20230727,102200,1850047945,4765,4745,4765,4745,251
20230727,102100,1848855220,4625,4630,4630,4625,61
20230727,102000,1848573090,4615,4615,4615,4615,3
20230727,101900,1848559245,4610,4610,4610,4610,100
20230727,101800,1848098245,4605,4585,4605,4585,92
20230727,101700,1847675425,4575,4780,4800,4560,354
20230727,101600,1846003495,4780,4785,4785,4780,11
20230727,101500,1845950875,4780,4740,4780,4560,1655
20230727,101400,1838137580,4660,4670,4750,4660,1045
20230727,101300,1833249315,4660,4670,4670,4650,261
20230727,101200,1832033075,4660,4650,4775,4650,2146
20230727,101100,1822049930,4650,4700,4700,4650,2149
20230727,101000,1812056980,4650,4640,4650,4600,3749
20230727,100900,1794625580,4650,4650,4650,4645,4846
20230727,100800,1772092205,4650,4560,4650,4560,2031
20230727,100700,1762712085,4560,4505,4560,4505,476
20230727,100600,1760555275,4550,4550,4550,4505,76
20230727,100500,1760209520,4555,4555,4555,4555,1
20230727,100400,1760204965,4485,4560,4575,4485,773
20230727,100300,1756722505,4600,4560,4600,4555,1210
20230727,100200,1751165755,4500,4490,4500,4490,1622
20230727,100100,1743867220,4485,4490,4490,4485,2009
20230727,100000,1734856810,4480,4480,4495,4480,2912
20230727,095900,1721810165,4480,4325,4480,4325,1296
20230727,095800,1716076820,4320,4315,4320,4315,105
20230727,095700,1715623270,4320,4295,4320,4295,544
20230727,095600,1713283865,4295,4295,4300,4295,287
20230727,095500,1712050090,4300,4210,4300,4210,557
20230727,095400,1709700430,4245,4205,4245,4205,21
20230727,095300,1709612085,4200,4225,4225,4195,3003
20230727,095200,1696996615,4225,4245,4250,4225,835
20230727,095100,1693462565,4225,4260,4260,4225,1102
20230727,095000,1688788205,4335,4335,4335,4335,82
20230727,094900,1688432735,4335,4335,4335,4330,365
20230727,094800,1686850980,4250,4335,4335,4250,51
20230727,094700,1686629980,4225,4375,4375,4225,209
20230727,094600,1685745565,4380,4380,4380,4375,208
20230727,094500,1684834550,4210,4210,4210,4210,0
20230727,094400,1684834550,4210,4210,4210,4210,0
20230727,094300,1684834550,4210,4300,4300,4205,1343
20230727,094200,1679159645,4300,4365,4480,4300,2418
20230727,094100,1668601680,4365,4335,4365,4300,32
20230727,094000,1668463385,4330,4300,4330,4300,807
20230727,093900,1664991005,4315,4315,4315,4315,0
20230727,093800,1664991005,4315,4295,4315,4295,82
20230727,093700,1664638080,4295,4195,4295,4195,304
20230727,093600,1663361800,4195,4195,4195,4195,4413
20230727,093500,1644849265,4195,4195,4195,4195,1663
20230727,093400,1637872980,4195,4200,4200,4195,4017
20230727,093300,1621009200,4200,4205,4205,4195,821
20230727,093200,1617561505,4380,4195,4380,4195,18137
20230727,093100,1541474380,4195,4195,4400,4195,17070
20230727,093000,1469865525,4195,4195,4195,4195,32235
20230727,092900,1334639700,4195,4195,4195,4195,34
20230727,092800,1334497070,4195,4195,4195,4195,71
20230727,092700,1334199225,4195,4195,4195,4195,1253
20230727,092600,1328942890,4195,4195,4195,4195,747
20230727,092500,1325809225,4195,4195,4195,4195,100
20230727,092400,1325389725,4195,4195,4195,4195,5723
20230727,092300,1301381740,4195,4195,4195,4195,731
20230727,092200,1298315195,4195,4195,4195,4195,900
20230727,092100,1294539695,4195,4195,4195,4195,287
20230727,092000,1293335730,4195,4195,4195,4195,20
20230727,091900,1293251830,4195,4195,4195,4195,67
20230727,091800,1292970765,4195,4195,4195,4195,122
20230727,091700,1292458975,4195,4195,4195,4195,1017
20230727,091600,1288192660,4195,4195,4195,4195,1102
20230727,091500,1283569770,4195,4195,4195,4195,1243
20230727,091400,1278355385,4195,4195,4195,4195,7583
20230727,091300,1246544700,4195,4195,4195,4195,1264
20230727,091200,1241242220,4195,4195,4195,4195,732
20230727,091100,1238171480,4195,4195,4195,4195,316
20230727,091000,1236845860,4195,4195,4195,4195,980
20230727,090900,1232734760,4195,4415,4415,4195,22746
20230727,090800,1136587240,4590,4595,4600,4590,547
20230727,090700,1134073655,4600,4600,4600,4355,2724
20230727,090600,1121561985,4575,4315,4600,4315,3825
20230727,090500,1104661425,4495,4500,4500,4315,5414
20230727,090400,1081237095,4500,4305,4500,4305,185
20230727,090300,1080439010,4590,4600,4600,4215,7649
20230727,090200,1048036765,4600,4195,4600,4195,101843
20230727,090100,620188800,4195,4195,4195,4195,5481
20230727,090000,597196005,4195,4195,4195,4195,142359