KissMeData/011300/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185100,1622353130,2410,2410,2410,2410,6155
20230727,185000,1622353130,2410,2410,2410,2410,0
20230727,184900,1622353130,2410,2410,2410,2410,0
20230727,184800,1622353130,2410,2410,2410,2410,0
20230727,184700,1622353130,2410,2410,2410,2410,0
20230727,184600,1622353130,2410,2410,2410,2410,0
20230727,184500,1622353130,2410,2410,2410,2410,0
20230727,184400,1622353130,2410,2410,2410,2410,0
20230727,184300,1622353130,2410,2410,2410,2410,0
20230727,184200,1622353130,2410,2410,2410,2410,0
20230727,184100,1622353130,2410,2410,2410,2410,0
20230727,184000,1622353130,2410,2410,2410,2410,0
20230727,183900,1622353130,2410,2410,2410,2410,0
20230727,183800,1622353130,2410,2410,2410,2410,0
20230727,183700,1622353130,2410,2410,2410,2410,0
20230727,183600,1622353130,2410,2410,2410,2410,0
20230727,183500,1622353130,2410,2410,2410,2410,0
20230727,183400,1622353130,2410,2410,2410,2410,0
20230727,183300,1622353130,2410,2410,2410,2410,0
20230727,183200,1622353130,2410,2410,2410,2410,0
20230727,183100,1622353130,2410,2410,2410,2410,0
20230727,183000,1622353130,2410,2410,2410,2410,0
20230727,182900,1622353130,2410,2410,2410,2410,0
20230727,182800,1622353130,2410,2410,2410,2410,0
20230727,182700,1622353130,2410,2410,2410,2410,0
20230727,182600,1622353130,2410,2410,2410,2410,0
20230727,182500,1622353130,2410,2410,2410,2410,0
20230727,182400,1622353130,2410,2410,2410,2410,0
20230727,182300,1622353130,2410,2410,2410,2410,0
20230727,182200,1622353130,2410,2410,2410,2410,0
20230727,182100,1622353130,2410,2410,2410,2410,6155
20230727,182000,1622353130,2410,2410,2410,2410,0
20230727,181900,1622353130,2410,2410,2410,2410,0
20230727,181800,1622353130,2410,2410,2410,2410,0
20230727,181700,1622353130,2410,2410,2410,2410,0
20230727,181600,1622353130,2410,2410,2410,2410,0
20230727,181500,1622353130,2410,2410,2410,2410,0
20230727,181400,1622353130,2410,2410,2410,2410,0
20230727,181300,1622353130,2410,2410,2410,2410,0
20230727,181200,1622353130,2410,2410,2410,2410,0
20230727,181100,1622353130,2410,2410,2410,2410,0
20230727,181000,1622353130,2410,2410,2410,2410,0
20230727,180900,1622353130,2410,2410,2410,2410,0
20230727,180800,1622353130,2410,2410,2410,2410,0
20230727,180700,1622353130,2410,2410,2410,2410,0
20230727,180600,1622353130,2410,2410,2410,2410,0
20230727,180500,1622353130,2410,2410,2410,2410,0
20230727,180400,1622353130,2410,2410,2410,2410,0
20230727,180300,1622353130,2410,2410,2410,2410,0
20230727,180200,1622353130,2410,2410,2410,2410,0
20230727,180100,1622353130,2410,2410,2410,2410,0
20230727,180000,1622353130,2410,2410,2410,2410,0
20230727,175900,1622353130,2410,2410,2410,2410,0
20230727,175800,1622353130,2410,2410,2410,2410,0
20230727,175700,1622353130,2410,2410,2410,2410,0
20230727,175600,1622353130,2410,2410,2410,2410,0
20230727,175500,1622353130,2410,2410,2410,2410,0
20230727,175400,1622353130,2410,2410,2410,2410,0
20230727,175300,1622353130,2410,2410,2410,2410,0
20230727,175200,1622353130,2410,2410,2410,2410,0
20230727,175100,1622353130,2410,2410,2410,2410,6155
20230727,175000,1622353130,2410,2410,2410,2410,0
20230727,174900,1622353130,2410,2410,2410,2410,0
20230727,174800,1622353130,2410,2410,2410,2410,0
20230727,174700,1622353130,2410,2410,2410,2410,0
20230727,174600,1622353130,2410,2410,2410,2410,0
20230727,174500,1622353130,2410,2410,2410,2410,0
20230727,174400,1622353130,2410,2410,2410,2410,0
20230727,174300,1622353130,2410,2410,2410,2410,0
20230727,174200,1622353130,2410,2410,2410,2410,0
20230727,174100,1622353130,2410,2410,2410,2410,0
20230727,174000,1622353130,2410,2410,2410,2410,0
20230727,173900,1622353130,2410,2410,2410,2410,0
20230727,173800,1622353130,2410,2410,2410,2410,0
20230727,173700,1622353130,2410,2410,2410,2410,0
20230727,173600,1622353130,2410,2410,2410,2410,0
20230727,173500,1622353130,2410,2410,2410,2410,0
20230727,173400,1622353130,2410,2410,2410,2410,0
20230727,173300,1622353130,2410,2410,2410,2410,0
20230727,173200,1622353130,2410,2410,2410,2410,0
20230727,173100,1622353130,2410,2410,2410,2410,0
20230727,173000,1622353130,2410,2410,2410,2410,0
20230727,172900,1622353130,2410,2410,2410,2410,0
20230727,172800,1622353130,2410,2410,2410,2410,0
20230727,172700,1622353130,2410,2410,2410,2410,0
20230727,172600,1622353130,2410,2410,2410,2410,0
20230727,172500,1622353130,2410,2410,2410,2410,0
20230727,172400,1622353130,2410,2410,2410,2410,0
20230727,172300,1622353130,2410,2410,2410,2410,0
20230727,172200,1622353130,2410,2410,2410,2410,0
20230727,172100,1622353130,2410,2410,2410,2410,6155
20230727,172000,1622353130,2410,2410,2410,2410,0
20230727,171900,1622353130,2410,2410,2410,2410,0
20230727,171800,1622353130,2410,2410,2410,2410,0
20230727,171700,1622353130,2410,2410,2410,2410,0
20230727,171600,1622353130,2410,2410,2410,2410,0
20230727,171500,1622353130,2410,2410,2410,2410,0
20230727,171400,1622353130,2410,2410,2410,2410,0
20230727,171300,1622353130,2410,2410,2410,2410,0
20230727,171200,1622353130,2410,2410,2410,2410,0
20230727,171100,1622353130,2410,2410,2410,2410,0
20230727,171000,1622353130,2410,2410,2410,2410,0
20230727,170900,1622353130,2410,2410,2410,2410,0
20230727,170800,1622353130,2410,2410,2410,2410,0
20230727,170700,1622353130,2410,2410,2410,2410,0
20230727,170600,1622353130,2410,2410,2410,2410,0
20230727,170500,1622353130,2410,2410,2410,2410,0
20230727,170400,1622353130,2410,2410,2410,2410,0
20230727,170300,1622353130,2410,2410,2410,2410,0
20230727,170200,1622353130,2410,2410,2410,2410,0
20230727,170100,1622353130,2410,2410,2410,2410,0
20230727,170000,1622353130,2410,2410,2410,2410,0
20230727,165900,1622353130,2410,2410,2410,2410,0
20230727,165800,1622353130,2410,2410,2410,2410,0
20230727,165700,1622353130,2410,2410,2410,2410,0
20230727,165600,1622353130,2410,2410,2410,2410,0
20230727,165500,1622353130,2410,2410,2410,2410,0
20230727,165400,1622353130,2410,2410,2410,2410,0
20230727,165300,1622353130,2410,2410,2410,2410,0
20230727,165200,1622353130,2410,2410,2410,2410,0
20230727,165100,1622353130,2410,2410,2410,2410,6155
20230727,165000,1622353130,2410,2410,2410,2410,0
20230727,164900,1622353130,2410,2410,2410,2410,0
20230727,164800,1622353130,2410,2410,2410,2410,0
20230727,164700,1622353130,2410,2410,2410,2410,0
20230727,164600,1622353130,2410,2410,2410,2410,0
20230727,164500,1622353130,2410,2410,2410,2410,0
20230727,164400,1622353130,2410,2410,2410,2410,0
20230727,164300,1622353130,2410,2410,2410,2410,0
20230727,164200,1622353130,2410,2410,2410,2410,0
20230727,164100,1622353130,2410,2410,2410,2410,0
20230727,164000,1622353130,2410,2410,2410,2410,0
20230727,163900,1622353130,2410,2410,2410,2410,0
20230727,163800,1622353130,2410,2410,2410,2410,0
20230727,163700,1622353130,2410,2410,2410,2410,0
20230727,163600,1622353130,2410,2410,2410,2410,0
20230727,163500,1622353130,2410,2410,2410,2410,0
20230727,163400,1622353130,2410,2410,2410,2410,0
20230727,163300,1622353130,2410,2410,2410,2410,0
20230727,163200,1622353130,2410,2410,2410,2410,0
20230727,163100,1622353130,2410,2410,2410,2410,0
20230727,163000,1622353130,2410,2410,2410,2410,0
20230727,162900,1622353130,2410,2410,2410,2410,0
20230727,162800,1622353130,2410,2410,2410,2410,0
20230727,162700,1622353130,2410,2410,2410,2410,0
20230727,162600,1622353130,2410,2410,2410,2410,0
20230727,162500,1622353130,2410,2410,2410,2410,0
20230727,162400,1622353130,2410,2410,2410,2410,0
20230727,162300,1622353130,2410,2410,2410,2410,0
20230727,162200,1622353130,2410,2410,2410,2410,0
20230727,162100,1622353130,2410,2410,2410,2410,6155
20230727,162000,1622353130,2410,2410,2410,2410,0
20230727,161900,1622353130,2410,2410,2410,2410,0
20230727,161800,1622353130,2410,2410,2410,2410,0
20230727,161700,1622353130,2410,2410,2410,2410,0
20230727,161600,1622353130,2410,2410,2410,2410,0
20230727,161500,1622353130,2410,2410,2410,2410,0
20230727,161400,1622353130,2410,2410,2410,2410,0
20230727,161300,1622353130,2410,2410,2410,2410,0
20230727,161200,1622353130,2410,2410,2410,2410,0
20230727,161100,1622353130,2410,2410,2410,2410,0
20230727,161000,1622353130,2410,2410,2410,2410,0
20230727,160900,1622353130,2410,2410,2410,2410,0
20230727,160800,1622353130,2410,2410,2410,2410,0
20230727,160700,1622353130,2410,2410,2410,2410,0
20230727,160600,1622353130,2410,2410,2410,2410,0
20230727,160500,1622353130,2410,2410,2410,2410,0
20230727,160400,1622353130,2410,2410,2410,2410,0
20230727,160300,1622353130,2410,2410,2410,2410,0
20230727,160200,1622353130,2410,2410,2410,2410,0
20230727,160100,1622353130,2410,2410,2410,2410,0
20230727,160000,1622353130,2410,2410,2410,2410,0
20230727,155900,1622353130,2410,2410,2410,2410,0
20230727,155800,1622353130,2410,2410,2410,2410,0
20230727,155700,1622353130,2410,2410,2410,2410,0
20230727,155600,1622353130,2410,2410,2410,2410,0
20230727,155500,1622353130,2410,2410,2410,2410,0
20230727,155400,1622353130,2410,2410,2410,2410,0
20230727,155300,1622353130,2410,2410,2410,2410,0
20230727,155200,1622353130,2410,2410,2410,2410,0
20230727,155100,1622353130,2410,2410,2410,2410,6155
20230727,155000,1622353130,2410,2410,2410,2410,0
20230727,154900,1622353130,2410,2410,2410,2410,0
20230727,154800,1622353130,2410,2410,2410,2410,0
20230727,154700,1622353130,2410,2410,2410,2410,0
20230727,154600,1622353130,2410,2410,2410,2410,0
20230727,154500,1622353130,2410,2410,2410,2410,0
20230727,154400,1622353130,2410,2410,2410,2410,0
20230727,154300,1622353130,2410,2410,2410,2410,0
20230727,154200,1622353130,2410,2410,2410,2410,0
20230727,154100,1622353130,2410,2410,2410,2410,0
20230727,154000,1622353130,2410,2410,2410,2410,0
20230727,153900,1622353130,2410,2410,2410,2410,0
20230727,153800,1622353130,2410,2410,2410,2410,0
20230727,153700,1622353130,2410,2410,2410,2410,0
20230727,153600,1622353130,2410,2410,2410,2410,0
20230727,153500,1622353130,2410,2410,2410,2410,0
20230727,153400,1622353130,2410,2410,2410,2410,0
20230727,153300,1622353130,2410,2410,2410,2410,0
20230727,153200,1622353130,2410,2410,2410,2410,0
20230727,153100,1622353130,2410,2410,2410,2410,0
20230727,153000,1622353130,2410,2410,2410,2410,6155
20230727,152900,1607519580,2400,2400,2400,2400,0
20230727,152800,1607519580,2400,2400,2400,2400,0
20230727,152700,1607519580,2400,2400,2400,2400,0
20230727,152600,1607519580,2400,2400,2400,2400,0
20230727,152500,1607519580,2400,2400,2400,2400,0
20230727,152400,1607519580,2400,2400,2400,2400,0
20230727,152300,1607519580,2400,2400,2400,2400,0
20230727,152200,1607519580,2400,2400,2400,2400,0
20230727,152100,1607519580,2400,2400,2400,2400,0
20230727,152000,1607519580,2400,2400,2400,2400,0
20230727,151900,1607519580,2400,2400,2400,2400,2466
20230727,151800,1601601180,2400,2390,2400,2390,4510
20230727,151700,1590787055,2390,2385,2390,2385,2514
20230727,151600,1584778665,2390,2390,2390,2390,738
20230727,151500,1583014845,2390,2390,2390,2390,1500
20230727,151400,1579429845,2390,2390,2390,2390,1500
20230727,151300,1575844845,2385,2390,2390,2385,2379
20230727,151200,1570163695,2390,2380,2390,2380,14758
20230727,151100,1534905455,2385,2380,2385,2380,1371
20230727,151000,1531635670,2385,2390,2390,2385,3017
20230727,150900,1524430140,2390,2390,2390,2390,1064
20230727,150800,1521887180,2390,2390,2390,2390,2
20230727,150700,1521882400,2390,2390,2390,2390,2921
20230727,150600,1514901210,2390,2390,2390,2390,129
20230727,150500,1514592900,2390,2395,2395,2390,5921
20230727,150400,1500420955,2395,2395,2395,2395,0
20230727,150300,1500420955,2395,2395,2395,2395,1666
20230727,150200,1496430885,2395,2405,2405,2395,808
20230727,150100,1494491615,2405,2400,2410,2400,3891
20230727,150000,1485144110,2400,2410,2410,2400,451
20230727,145900,1484061700,2400,2405,2405,2395,851
20230727,145800,1482019045,2410,2410,2410,2410,13
20230727,145700,1481987715,2405,2405,2405,2400,1002
20230727,145600,1479582905,2405,2405,2405,2405,1
20230727,145500,1479580500,2405,2405,2405,2405,1202
20230727,145400,1476689690,2405,2410,2410,2395,781
20230727,145300,1474818670,2415,2415,2415,2415,1
20230727,145200,1474816255,2415,2415,2415,2415,2
20230727,145100,1474811425,2415,2410,2415,2410,3778
20230727,145000,1465689145,2410,2420,2420,2410,1336
20230727,144900,1462469365,2410,2410,2410,2410,973
20230727,144800,1460124435,2415,2415,2415,2415,1556
20230727,144700,1456366695,2410,2400,2410,2400,1712
20230727,144600,1452247655,2400,2400,2400,2400,1
20230727,144500,1452245255,2395,2395,2400,2395,478
20230727,144400,1451100440,2395,2400,2400,2395,2502
20230727,144300,1445108145,2390,2395,2400,2390,2306
20230727,144200,1439585320,2400,2400,2400,2395,1306
20230727,144100,1436457225,2400,2400,2400,2400,1502
20230727,144000,1432852425,2400,2400,2400,2400,521
20230727,143900,1431602025,2400,2405,2405,2400,2
20230727,143800,1431597220,2405,2405,2405,2405,2
20230727,143700,1431592410,2405,2405,2405,2405,202
20230727,143600,1431106600,2405,2405,2405,2405,1
20230727,143500,1431104195,2405,2405,2405,2405,2
20230727,143400,1431099385,2405,2405,2405,2405,2
20230727,143300,1431094575,2405,2405,2405,2405,1
20230727,143200,1431092170,2395,2410,2410,2395,3447
20230727,143100,1422836195,2400,2390,2400,2390,4663
20230727,143000,1411645295,2390,2400,2400,2390,21
20230727,142900,1411595095,2400,2400,2400,2400,3302
20230727,142800,1403670295,2400,2400,2400,2395,1002
20230727,142700,1401270495,2400,2400,2400,2400,2
20230727,142600,1401265695,2400,2400,2400,2400,1
20230727,142500,1401263295,2400,2400,2400,2400,2
20230727,142400,1401258495,2400,2400,2400,2400,2
20230727,142300,1401253695,2400,2400,2400,2400,1
20230727,142200,1401251295,2400,2400,2400,2400,2
20230727,142100,1401246495,2400,2400,2400,2400,2
20230727,142000,1401241695,2400,2400,2400,2400,501
20230727,141900,1400039295,2400,2400,2400,2390,3
20230727,141800,1400032105,2400,2400,2400,2400,4880
20230727,141700,1388320105,2400,2400,2400,2400,14
20230727,141600,1388286505,2400,2390,2400,2390,348
20230727,141500,1387454765,2395,2400,2400,2395,2
20230727,141400,1387449970,2400,2400,2400,2395,2119
20230727,141300,1382374955,2400,2400,2400,2400,1
20230727,141200,1382372555,2400,2400,2400,2400,2
20230727,141100,1382367755,2400,2400,2400,2400,1002
20230727,141000,1379962955,2400,2400,2400,2400,1001
20230727,140900,1377560555,2400,2410,2410,2400,942
20230727,140800,1375299735,2410,2410,2410,2400,41
20230727,140700,1375201315,2410,2410,2410,2410,2
20230727,140600,1375196495,2400,2405,2410,2400,286
20230727,140500,1374508665,2410,2410,2410,2410,2
20230727,140400,1374503845,2410,2410,2410,2410,2
20230727,140300,1374499025,2410,2410,2410,2410,1
20230727,140200,1374496615,2410,2405,2410,2405,162
20230727,140100,1374107000,2405,2405,2405,2405,2
20230727,140000,1374102190,2405,2405,2405,2405,1
20230727,135900,1374099785,2405,2410,2410,2405,2
20230727,135800,1374094970,2410,2410,2410,2410,2
20230727,135700,1374090150,2410,2410,2410,2410,52
20230727,135600,1373964830,2410,2410,2410,2410,1
20230727,135500,1373962420,2410,2410,2410,2410,2
20230727,135400,1373957600,2410,2410,2410,2410,2
20230727,135300,1373952780,2410,2410,2410,2410,1
20230727,135200,1373950370,2410,2410,2410,2410,502
20230727,135100,1372740550,2410,2410,2410,2410,102
20230727,135000,1372494730,2410,2410,2410,2410,1
20230727,134900,1372492320,2410,2410,2410,2410,2
20230727,134800,1372487500,2410,2400,2410,2400,1106
20230727,134700,1369832650,2400,2400,2400,2400,9
20230727,134600,1369811050,2395,2400,2400,2395,1101
20230727,134500,1367169150,2400,2400,2400,2400,2
20230727,134400,1367164350,2400,2400,2400,2400,502
20230727,134300,1365959550,2400,2395,2400,2395,6
20230727,134200,1365945175,2395,2400,2400,2395,618
20230727,134100,1364465055,2405,2410,2410,2405,12
20230727,134000,1364436190,2400,2410,2410,2400,299
20230727,133900,1363718580,2410,2400,2410,2400,188
20230727,133800,1363267360,2410,2410,2410,2400,202
20230727,133700,1362782540,2400,2400,2410,2400,201
20230727,133600,1362300130,2410,2415,2415,2410,2
20230727,133500,1362295305,2415,2410,2415,2410,32
20230727,133400,1362218060,2410,2410,2410,2410,2
20230727,133300,1362213240,2410,2410,2410,2410,51
20230727,133200,1362090330,2410,2415,2415,2410,2
20230727,133100,1362085505,2415,2415,2415,2415,1002
20230727,133000,1359665675,2415,2415,2415,2415,1
20230727,132900,1359663260,2415,2415,2415,2415,202
20230727,132800,1359175430,2420,2420,2420,2415,1002
20230727,132700,1356750600,2420,2420,2420,2420,11
20230727,132600,1356723980,2420,2410,2425,2410,22414
20230727,132500,1302495070,2410,2395,2410,2395,3763
20230727,132400,1293468860,2400,2400,2400,2395,1042
20230727,132300,1290971265,2400,2400,2400,2400,1
20230727,132200,1290968865,2400,2400,2400,2400,22
20230727,132100,1290916065,2400,2400,2400,2400,12
20230727,132000,1290887265,2400,2400,2400,2400,1
20230727,131900,1290884865,2395,2395,2400,2395,5046
20230727,131800,1278799690,2390,2390,2390,2390,500
20230727,131700,1277604690,2380,2380,2380,2380,1000
20230727,131600,1275224690,2380,2380,2380,2380,24
20230727,131500,1275167570,2380,2380,2380,2380,0
20230727,131400,1275167570,2380,2380,2380,2380,0
20230727,131300,1275167570,2380,2375,2380,2375,3903
20230727,131200,1265883370,2375,2375,2375,2375,0
20230727,131100,1265883370,2375,2375,2375,2375,400
20230727,131000,1264933370,2375,2375,2375,2375,0
20230727,130900,1264933370,2375,2375,2375,2375,0
20230727,130800,1264933370,2375,2375,2375,2375,0
20230727,130700,1264933370,2375,2375,2375,2375,500
20230727,130600,1263745870,2380,2375,2380,2375,1512
20230727,130500,1260154810,2380,2380,2380,2380,0
20230727,130400,1260154810,2380,2380,2380,2380,1000
20230727,130300,1257774810,2385,2385,2385,2385,0
20230727,130200,1257774810,2385,2385,2385,2385,1100
20230727,130100,1255151310,2385,2385,2385,2385,410
20230727,130000,1254173460,2385,2385,2385,2385,300
20230727,125900,1253457960,2385,2380,2385,2370,979
20230727,125800,1251136010,2380,2380,2380,2380,66
20230727,125700,1250978930,2380,2380,2380,2380,0
20230727,125600,1250978930,2380,2380,2380,2380,956
20230727,125500,1248703650,2370,2370,2370,2370,0
20230727,125400,1248703650,2370,2370,2370,2370,208
20230727,125300,1248210690,2370,2380,2380,2370,5770
20230727,125200,1234529310,2380,2380,2380,2380,500
20230727,125100,1233339310,2380,2380,2380,2380,550
20230727,125000,1232030310,2380,2380,2380,2380,0
20230727,124900,1232030310,2380,2375,2380,2375,4193
20230727,124800,1222050975,2375,2375,2375,2375,7
20230727,124700,1222034350,2370,2370,2370,2370,0
20230727,124600,1222034350,2370,2370,2370,2370,0
20230727,124500,1222034350,2370,2370,2370,2370,0
20230727,124400,1222034350,2370,2370,2370,2370,50
20230727,124300,1221915850,2375,2375,2375,2375,0
20230727,124200,1221915850,2375,2370,2375,2370,974
20230727,124100,1219604100,2370,2370,2370,2370,1100
20230727,124000,1216997100,2370,2375,2375,2370,442
20230727,123900,1215949510,2375,2370,2375,2370,608
20230727,123800,1214508475,2375,2375,2375,2375,900
20230727,123700,1212370975,2370,2370,2370,2370,0
20230727,123600,1212370975,2370,2370,2370,2370,1023
20230727,123500,1209946465,2370,2370,2370,2370,400
20230727,123400,1208998465,2370,2370,2370,2370,1500
20230727,123300,1205443465,2375,2375,2375,2375,1
20230727,123200,1205441090,2390,2390,2390,2390,0
20230727,123100,1205441090,2390,2380,2390,2380,2092
20230727,123000,1200459955,2370,2370,2370,2370,200
20230727,122900,1199985955,2370,2370,2370,2370,0
20230727,122800,1199985955,2370,2365,2370,2365,226
20230727,122700,1199451165,2380,2380,2380,2380,1
20230727,122600,1199448785,2370,2375,2375,2370,529
20230727,122500,1198194900,2380,2380,2380,2380,52
20230727,122400,1198071140,2380,2380,2380,2380,211
20230727,122300,1197568960,2380,2380,2380,2370,36
20230727,122200,1197483300,2385,2385,2385,2385,2
20230727,122100,1197478530,2385,2390,2390,2385,539
20230727,122000,1196192975,2390,2370,2390,2370,5168
20230727,121900,1183881815,2370,2360,2380,2360,4902
20230727,121800,1172267315,2355,2360,2360,2355,3550
20230727,121700,1163906815,2355,2355,2355,2355,1
20230727,121600,1163904460,2350,2350,2350,2350,0
20230727,121500,1163904460,2350,2350,2350,2350,1176
20230727,121400,1161140860,2345,2345,2345,2345,262
20230727,121300,1160526470,2350,2355,2355,2350,13074
20230727,121200,1129790440,2360,2360,2360,2360,3101
20230727,121100,1122472080,2360,2365,2365,2360,5325
20230727,121000,1109892405,2365,2365,2365,2365,330
20230727,120900,1109111955,2365,2365,2365,2360,3035
20230727,120800,1101934230,2365,2365,2365,2365,952
20230727,120700,1099682750,2365,2365,2365,2365,548
20230727,120600,1098386730,2365,2365,2365,2365,5499
20230727,120500,1085381595,2365,2365,2365,2365,3279
20230727,120400,1077626760,2365,2370,2370,2365,2450
20230727,120300,1071832050,2370,2380,2380,2370,660
20230727,120200,1070267010,2370,2370,2370,2370,10100
20230727,120100,1046330010,2375,2380,2380,2375,206
20230727,120000,1045840290,2380,2375,2380,2375,5306
20230727,115900,1033214010,2380,2385,2385,2380,16588
20230727,115800,993698070,2390,2395,2395,2390,9726
20230727,115700,970452925,2395,2395,2395,2395,874
20230727,115600,968359695,2395,2395,2395,2395,305
20230727,115500,967629220,2400,2400,2400,2400,1
20230727,115400,967626820,2400,2400,2400,2400,0
20230727,115300,967626820,2400,2400,2400,2400,1
20230727,115200,967624420,2400,2400,2400,2400,1
20230727,115100,967622020,2395,2395,2395,2395,30
20230727,115000,967550170,2395,2395,2395,2395,649
20230727,114900,965995815,2400,2400,2400,2400,0
20230727,114800,965995815,2400,2400,2400,2400,1044
20230727,114700,963490215,2400,2400,2400,2400,16
20230727,114600,963451815,2400,2405,2405,2400,166
20230727,114500,963053410,2400,2405,2405,2400,4011
20230727,114400,953422105,2405,2410,2410,2405,21
20230727,114300,953371595,2410,2410,2410,2410,10
20230727,114200,953347495,2410,2410,2410,2410,2340
20230727,114100,947708095,2405,2405,2405,2405,500
20230727,114000,946505595,2405,2405,2405,2400,1775
20230727,113900,942236770,2405,2405,2405,2405,530
20230727,113800,940962120,2410,2410,2410,2410,0
20230727,113700,940962120,2410,2405,2410,2405,74
20230727,113600,940783895,2405,2405,2405,2405,502
20230727,113500,939576585,2415,2415,2415,2415,0
20230727,113400,939576585,2415,2415,2415,2415,0
20230727,113300,939576585,2415,2415,2415,2415,2
20230727,113200,939571755,2390,2400,2400,2390,6120
20230727,113100,924903205,2400,2410,2410,2400,5519
20230727,113000,911645145,2415,2410,2415,2410,391
20230727,112900,910702830,2410,2410,2410,2410,0
20230727,112800,910702830,2410,2410,2415,2410,262
20230727,112700,910071405,2410,2415,2415,2410,5000
20230727,112600,898021400,2410,2410,2410,2410,0
20230727,112500,898021400,2410,2410,2410,2410,300
20230727,112400,897298400,2420,2420,2420,2420,1
20230727,112300,897295980,2410,2410,2410,2410,0
20230727,112200,897295980,2410,2410,2410,2410,0
20230727,112100,897295980,2410,2420,2420,2410,411
20230727,112000,896305460,2420,2420,2420,2420,0
20230727,111900,896305460,2420,2420,2420,2420,1
20230727,111800,896303040,2415,2415,2415,2415,930
20230727,111700,894057090,2410,2415,2415,2410,2
20230727,111600,894052265,2410,2410,2410,2410,10
20230727,111500,894028165,2410,2420,2420,2410,11
20230727,111400,894001645,2415,2415,2415,2415,0
20230727,111300,894001645,2415,2410,2415,2405,5716
20230727,111200,880202175,2415,2415,2415,2400,16385
20230727,111100,840752315,2420,2420,2420,2420,131
20230727,111000,840435295,2420,2425,2425,2420,2001
20230727,110900,835592870,2425,2425,2425,2425,315
20230727,110800,834828995,2430,2430,2430,2430,1
20230727,110700,834826565,2430,2425,2430,2425,1840
20230727,110600,830364360,2425,2425,2425,2425,200
20230727,110500,829879360,2425,2425,2425,2425,1
20230727,110400,829876935,2430,2430,2430,2430,10
20230727,110300,829852635,2430,2415,2430,2415,2302
20230727,110200,824280270,2410,2410,2410,2410,3400
20230727,110100,816086270,2420,2415,2425,2410,9501
20230727,110000,793155880,2410,2435,2435,2410,10853
20230727,105900,766956215,2435,2435,2440,2435,101
20230727,105800,766710085,2435,2435,2435,2435,89
20230727,105700,766493370,2440,2440,2440,2440,0
20230727,105600,766493370,2440,2435,2440,2435,913
20230727,105500,764270210,2435,2435,2435,2435,200
20230727,105400,763783210,2435,2435,2435,2435,0
20230727,105300,763783210,2435,2435,2435,2435,2001
20230727,105200,758910775,2430,2430,2430,2420,12552
20230727,105100,728409445,2425,2430,2430,2425,51
20230727,105000,728285765,2425,2425,2430,2425,3792
20230727,104900,719072920,2425,2425,2425,2425,0
20230727,104800,719072920,2425,2425,2425,2425,15
20230727,104700,719036545,2430,2430,2430,2430,0
20230727,104600,719036545,2430,2430,2430,2430,0
20230727,104500,719036545,2430,2420,2430,2410,5448
20230727,104400,705865120,2420,2425,2425,2420,1993
20230727,104300,701035560,2430,2430,2430,2430,307
20230727,104200,700289550,2435,2435,2435,2435,0
20230727,104100,700289550,2435,2435,2435,2430,693
20230727,104000,698603215,2440,2440,2440,2440,0
20230727,103900,698603215,2440,2440,2440,2440,1
20230727,103800,698600775,2435,2440,2440,2435,134
20230727,103700,698273945,2440,2440,2440,2440,0
20230727,103600,698273945,2440,2440,2440,2440,0
20230727,103500,698273945,2440,2430,2440,2430,581
20230727,103400,696861615,2425,2425,2425,2425,0
20230727,103300,696861615,2425,2425,2425,2425,1466
20230727,103200,693306565,2440,2445,2445,2440,6728
20230727,103100,676873055,2440,2440,2440,2440,8133
20230727,103000,657028535,2435,2430,2435,2430,9145
20230727,102900,634764960,2430,2430,2430,2430,4126
20230727,102800,624738780,2425,2425,2425,2425,1268
20230727,102700,621663880,2425,2420,2425,2420,2673
20230727,102600,615183355,2420,2425,2425,2420,3200
20230727,102500,607439285,2425,2425,2425,2425,801
20230727,102400,605496860,2425,2425,2425,2425,876
20230727,102300,603372560,2425,2425,2425,2425,0
20230727,102200,603372560,2425,2425,2425,2425,100
20230727,102100,603130060,2425,2415,2425,2415,5206
20230727,102000,590537885,2415,2410,2415,2410,1001
20230727,101900,588125470,2415,2410,2415,2405,1650
20230727,101800,584149370,2415,2415,2420,2415,1694
20230727,101700,580058355,2420,2420,2420,2420,0
20230727,101600,580058355,2420,2410,2420,2410,4666
20230727,101500,568812780,2410,2410,2410,2410,1564
20230727,101400,565043540,2410,2415,2415,2410,4396
20230727,101300,554449175,2415,2415,2415,2415,4000
20230727,101200,544789175,2415,2415,2415,2415,0
20230727,101100,544789175,2415,2415,2425,2415,2217
20230727,101000,539425110,2420,2420,2420,2420,189
20230727,100900,538967730,2420,2420,2420,2420,3060
20230727,100800,531562530,2420,2420,2420,2420,50
20230727,100700,531441530,2420,2425,2425,2420,813
20230727,100600,529473565,2430,2430,2430,2430,0
20230727,100500,529473565,2430,2435,2435,2430,16714
20230727,100400,488819795,2435,2430,2435,2430,202
20230727,100300,488328930,2430,2430,2430,2430,919
20230727,100200,486095760,2430,2430,2430,2425,10638
20230727,100100,460258475,2425,2425,2425,2425,0
20230727,100000,460258475,2425,2420,2425,2420,8204
20230727,095900,440377115,2415,2410,2415,2410,8858
20230727,095800,419000795,2410,2415,2415,2410,2026
20230727,095700,414108130,2410,2410,2410,2410,0
20230727,095600,414108130,2410,2420,2420,2410,2575
20230727,095500,407879930,2420,2405,2420,2405,2965
20230727,095400,400722035,2405,2400,2405,2400,209
20230727,095300,400219395,2400,2405,2405,2400,32
20230727,095200,400142480,2405,2410,2410,2405,235
20230727,095100,399577255,2405,2405,2405,2405,18
20230727,095000,399533965,2380,2400,2405,2380,2276
20230727,094900,394077160,2395,2395,2395,2390,10290
20230727,094800,369434055,2390,2390,2395,2385,5036
20230727,094700,357402265,2390,2390,2390,2390,836
20230727,094600,355404225,2390,2390,2390,2390,1
20230727,094500,355401835,2390,2390,2390,2390,0
20230727,094400,355401835,2390,2375,2390,2375,165
20230727,094300,355009930,2375,2395,2395,2375,142
20230727,094200,354672565,2395,2380,2395,2380,3738
20230727,094100,345775885,2380,2380,2380,2380,1330
20230727,094000,342610485,2395,2395,2395,2395,525
20230727,093900,341353110,2395,2385,2395,2375,507
20230727,093800,340146890,2395,2395,2395,2395,901
20230727,093700,337988995,2395,2390,2395,2390,51
20230727,093600,337867100,2395,2395,2395,2395,2005
20230727,093500,333065125,2405,2400,2405,2400,3164
20230727,093400,325471520,2400,2400,2400,2395,1063
20230727,093300,322925320,2400,2395,2400,2395,5002
20230727,093200,310933595,2390,2390,2390,2390,0
20230727,093100,310933595,2390,2390,2390,2390,700
20230727,093000,309260595,2390,2380,2390,2380,122
20230727,092900,308970225,2390,2395,2395,2390,3001
20230727,092800,301782835,2390,2390,2390,2390,5000
20230727,092700,289832835,2395,2360,2395,2360,5575
20230727,092600,276614900,2360,2360,2360,2360,4969
20230727,092500,264888060,2360,2355,2380,2355,1516
20230727,092400,261310350,2355,2355,2355,2355,6001
20230727,092300,247177995,2345,2360,2385,2345,4390
20230727,092200,236798655,2370,2370,2370,2370,313
20230727,092100,236056845,2355,2355,2355,2355,1000
20230727,092000,233701845,2355,2355,2355,2355,1917
20230727,091900,229187310,2360,2360,2360,2360,4504
20230727,091800,218557870,2360,2360,2360,2360,141
20230727,091700,218225110,2355,2355,2355,2355,1115
20230727,091600,215599285,2375,2370,2380,2370,2487
20230727,091500,209694795,2380,2380,2380,2375,6688
20230727,091400,193792355,2375,2355,2375,2355,12591
20230727,091300,164055195,2355,2350,2355,2350,6950
20230727,091200,147690445,2340,2315,2340,2310,5247
20230727,091100,135500005,2310,2300,2310,2300,325
20230727,091000,134751755,2300,2265,2300,2265,3887
20230727,090900,125889930,2265,2285,2285,2265,8448
20230727,090800,106693565,2280,2285,2290,2280,1625
20230727,090700,102973445,2285,2320,2320,2270,17323
20230727,090600,62983475,2325,2325,2325,2320,2942
20230727,090500,56145465,2325,2355,2355,2325,7759
20230727,090400,38055370,2335,2335,2335,2330,5361
20230727,090300,25537440,2335,2340,2340,2335,3824
20230727,090200,16603895,2335,2335,2335,2335,189
20230727,090100,16162580,2350,2360,2360,2335,2548
20230727,090000,10177165,2335,2355,2360,2335,4319