KissMeData/007120/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184500,219782748,1405,1405,1405,1405,2157
20230727,184400,219782748,1405,1405,1405,1405,0
20230727,184300,219782748,1405,1405,1405,1405,0
20230727,184200,219782748,1405,1405,1405,1405,0
20230727,184100,219782748,1405,1405,1405,1405,0
20230727,184000,219782748,1405,1405,1405,1405,0
20230727,183900,219782748,1405,1405,1405,1405,0
20230727,183800,219782748,1405,1405,1405,1405,0
20230727,183700,219782748,1405,1405,1405,1405,0
20230727,183600,219782748,1405,1405,1405,1405,0
20230727,183500,219782748,1405,1405,1405,1405,0
20230727,183400,219782748,1405,1405,1405,1405,0
20230727,183300,219782748,1405,1405,1405,1405,0
20230727,183200,219782748,1405,1405,1405,1405,0
20230727,183100,219782748,1405,1405,1405,1405,0
20230727,183000,219782748,1405,1405,1405,1405,0
20230727,182900,219782748,1405,1405,1405,1405,0
20230727,182800,219782748,1405,1405,1405,1405,0
20230727,182700,219782748,1405,1405,1405,1405,0
20230727,182600,219782748,1405,1405,1405,1405,0
20230727,182500,219782748,1405,1405,1405,1405,0
20230727,182400,219782748,1405,1405,1405,1405,0
20230727,182300,219782748,1405,1405,1405,1405,0
20230727,182200,219782748,1405,1405,1405,1405,0
20230727,182100,219782748,1405,1405,1405,1405,0
20230727,182000,219782748,1405,1405,1405,1405,0
20230727,181900,219782748,1405,1405,1405,1405,0
20230727,181800,219782748,1405,1405,1405,1405,0
20230727,181700,219782748,1405,1405,1405,1405,0
20230727,181600,219782748,1405,1405,1405,1405,0
20230727,181500,219782748,1405,1405,1405,1405,2157
20230727,181400,219782748,1405,1405,1405,1405,0
20230727,181300,219782748,1405,1405,1405,1405,0
20230727,181200,219782748,1405,1405,1405,1405,0
20230727,181100,219782748,1405,1405,1405,1405,0
20230727,181000,219782748,1405,1405,1405,1405,0
20230727,180900,219782748,1405,1405,1405,1405,0
20230727,180800,219782748,1405,1405,1405,1405,0
20230727,180700,219782748,1405,1405,1405,1405,0
20230727,180600,219782748,1405,1405,1405,1405,0
20230727,180500,219782748,1405,1405,1405,1405,0
20230727,180400,219782748,1405,1405,1405,1405,0
20230727,180300,219782748,1405,1405,1405,1405,0
20230727,180200,219782748,1405,1405,1405,1405,0
20230727,180100,219782748,1405,1405,1405,1405,0
20230727,180000,219782748,1405,1405,1405,1405,0
20230727,175900,219782748,1405,1405,1405,1405,0
20230727,175800,219782748,1405,1405,1405,1405,0
20230727,175700,219782748,1405,1405,1405,1405,0
20230727,175600,219782748,1405,1405,1405,1405,0
20230727,175500,219782748,1405,1405,1405,1405,0
20230727,175400,219782748,1405,1405,1405,1405,0
20230727,175300,219782748,1405,1405,1405,1405,0
20230727,175200,219782748,1405,1405,1405,1405,0
20230727,175100,219782748,1405,1405,1405,1405,0
20230727,175000,219782748,1405,1405,1405,1405,0
20230727,174900,219782748,1405,1405,1405,1405,0
20230727,174800,219782748,1405,1405,1405,1405,0
20230727,174700,219782748,1405,1405,1405,1405,0
20230727,174600,219782748,1405,1405,1405,1405,0
20230727,174500,219782748,1405,1405,1405,1405,2157
20230727,174400,219782748,1405,1405,1405,1405,0
20230727,174300,219782748,1405,1405,1405,1405,0
20230727,174200,219782748,1405,1405,1405,1405,0
20230727,174100,219782748,1405,1405,1405,1405,0
20230727,174000,219782748,1405,1405,1405,1405,0
20230727,173900,219782748,1405,1405,1405,1405,0
20230727,173800,219782748,1405,1405,1405,1405,0
20230727,173700,219782748,1405,1405,1405,1405,0
20230727,173600,219782748,1405,1405,1405,1405,0
20230727,173500,219782748,1405,1405,1405,1405,0
20230727,173400,219782748,1405,1405,1405,1405,0
20230727,173300,219782748,1405,1405,1405,1405,0
20230727,173200,219782748,1405,1405,1405,1405,0
20230727,173100,219782748,1405,1405,1405,1405,0
20230727,173000,219782748,1405,1405,1405,1405,0
20230727,172900,219782748,1405,1405,1405,1405,0
20230727,172800,219782748,1405,1405,1405,1405,0
20230727,172700,219782748,1405,1405,1405,1405,0
20230727,172600,219782748,1405,1405,1405,1405,0
20230727,172500,219782748,1405,1405,1405,1405,0
20230727,172400,219782748,1405,1405,1405,1405,0
20230727,172300,219782748,1405,1405,1405,1405,0
20230727,172200,219782748,1405,1405,1405,1405,0
20230727,172100,219782748,1405,1405,1405,1405,0
20230727,172000,219782748,1405,1405,1405,1405,0
20230727,171900,219782748,1405,1405,1405,1405,0
20230727,171800,219782748,1405,1405,1405,1405,0
20230727,171700,219782748,1405,1405,1405,1405,0
20230727,171600,219782748,1405,1405,1405,1405,0
20230727,171500,219782748,1405,1405,1405,1405,2157
20230727,171400,219782748,1405,1405,1405,1405,0
20230727,171300,219782748,1405,1405,1405,1405,0
20230727,171200,219782748,1405,1405,1405,1405,0
20230727,171100,219782748,1405,1405,1405,1405,0
20230727,171000,219782748,1405,1405,1405,1405,0
20230727,170900,219782748,1405,1405,1405,1405,0
20230727,170800,219782748,1405,1405,1405,1405,0
20230727,170700,219782748,1405,1405,1405,1405,0
20230727,170600,219782748,1405,1405,1405,1405,0
20230727,170500,219782748,1405,1405,1405,1405,0
20230727,170400,219782748,1405,1405,1405,1405,0
20230727,170300,219782748,1405,1405,1405,1405,0
20230727,170200,219782748,1405,1405,1405,1405,0
20230727,170100,219782748,1405,1405,1405,1405,0
20230727,170000,219782748,1405,1405,1405,1405,0
20230727,165900,219782748,1405,1405,1405,1405,0
20230727,165800,219782748,1405,1405,1405,1405,0
20230727,165700,219782748,1405,1405,1405,1405,0
20230727,165600,219782748,1405,1405,1405,1405,0
20230727,165500,219782748,1405,1405,1405,1405,0
20230727,165400,219782748,1405,1405,1405,1405,0
20230727,165300,219782748,1405,1405,1405,1405,0
20230727,165200,219782748,1405,1405,1405,1405,0
20230727,165100,219782748,1405,1405,1405,1405,0
20230727,165000,219782748,1405,1405,1405,1405,0
20230727,164900,219782748,1405,1405,1405,1405,0
20230727,164800,219782748,1405,1405,1405,1405,0
20230727,164700,219782748,1405,1405,1405,1405,0
20230727,164600,219782748,1405,1405,1405,1405,0
20230727,164500,219782748,1405,1405,1405,1405,2157
20230727,164400,219782748,1405,1405,1405,1405,0
20230727,164300,219782748,1405,1405,1405,1405,0
20230727,164200,219782748,1405,1405,1405,1405,0
20230727,164100,219782748,1405,1405,1405,1405,0
20230727,164000,219782748,1405,1405,1405,1405,0
20230727,163900,219782748,1405,1405,1405,1405,0
20230727,163800,219782748,1405,1405,1405,1405,0
20230727,163700,219782748,1405,1405,1405,1405,0
20230727,163600,219782748,1405,1405,1405,1405,0
20230727,163500,219782748,1405,1405,1405,1405,0
20230727,163400,219782748,1405,1405,1405,1405,0
20230727,163300,219782748,1405,1405,1405,1405,0
20230727,163200,219782748,1405,1405,1405,1405,0
20230727,163100,219782748,1405,1405,1405,1405,0
20230727,163000,219782748,1405,1405,1405,1405,0
20230727,162900,219782748,1405,1405,1405,1405,0
20230727,162800,219782748,1405,1405,1405,1405,0
20230727,162700,219782748,1405,1405,1405,1405,0
20230727,162600,219782748,1405,1405,1405,1405,0
20230727,162500,219782748,1405,1405,1405,1405,0
20230727,162400,219782748,1405,1405,1405,1405,0
20230727,162300,219782748,1405,1405,1405,1405,0
20230727,162200,219782748,1405,1405,1405,1405,0
20230727,162100,219782748,1405,1405,1405,1405,0
20230727,162000,219782748,1405,1405,1405,1405,0
20230727,161900,219782748,1405,1405,1405,1405,0
20230727,161800,219782748,1405,1405,1405,1405,0
20230727,161700,219782748,1405,1405,1405,1405,0
20230727,161600,219782748,1405,1405,1405,1405,0
20230727,161500,219782748,1405,1405,1405,1405,2157
20230727,161400,219782748,1405,1405,1405,1405,0
20230727,161300,219782748,1405,1405,1405,1405,0
20230727,161200,219782748,1405,1405,1405,1405,0
20230727,161100,219782748,1405,1405,1405,1405,0
20230727,161000,219782748,1405,1405,1405,1405,0
20230727,160900,219782748,1405,1405,1405,1405,0
20230727,160800,219782748,1405,1405,1405,1405,0
20230727,160700,219782748,1405,1405,1405,1405,0
20230727,160600,219782748,1405,1405,1405,1405,0
20230727,160500,219782748,1405,1405,1405,1405,0
20230727,160400,219782748,1405,1405,1405,1405,0
20230727,160300,219782748,1405,1405,1405,1405,0
20230727,160200,219782748,1405,1405,1405,1405,0
20230727,160100,219782748,1405,1405,1405,1405,0
20230727,160000,219782748,1405,1405,1405,1405,0
20230727,155900,219782748,1405,1405,1405,1405,0
20230727,155800,219782748,1405,1405,1405,1405,0
20230727,155700,219782748,1405,1405,1405,1405,0
20230727,155600,219782748,1405,1405,1405,1405,0
20230727,155500,219782748,1405,1405,1405,1405,0
20230727,155400,219782748,1405,1405,1405,1405,0
20230727,155300,219782748,1405,1405,1405,1405,0
20230727,155200,219782748,1405,1405,1405,1405,0
20230727,155100,219782748,1405,1405,1405,1405,0
20230727,155000,219782748,1405,1405,1405,1405,0
20230727,154900,219782748,1405,1405,1405,1405,0
20230727,154800,219782748,1405,1405,1405,1405,0
20230727,154700,219782748,1405,1405,1405,1405,0
20230727,154600,219782748,1405,1405,1405,1405,0
20230727,154500,219782748,1405,1405,1405,1405,2157
20230727,154400,219782748,1405,1405,1405,1405,0
20230727,154300,219782748,1405,1405,1405,1405,0
20230727,154200,219782748,1405,1405,1405,1405,0
20230727,154100,219782748,1405,1405,1405,1405,0
20230727,154000,219782748,1405,1405,1405,1405,0
20230727,153900,219782748,1405,1405,1405,1405,0
20230727,153800,219782748,1405,1405,1405,1405,0
20230727,153700,219782748,1405,1405,1405,1405,0
20230727,153600,219782748,1405,1405,1405,1405,0
20230727,153500,219782748,1405,1405,1405,1405,0
20230727,153400,219782748,1405,1405,1405,1405,0
20230727,153300,219782748,1405,1405,1405,1405,0
20230727,153200,219782748,1405,1405,1405,1405,0
20230727,153100,219782748,1405,1405,1405,1405,0
20230727,153000,219782748,1405,1405,1405,1405,2157
20230727,152900,216752163,1404,1404,1404,1404,0
20230727,152800,216752163,1404,1404,1404,1404,0
20230727,152700,216752163,1404,1404,1404,1404,0
20230727,152600,216752163,1404,1404,1404,1404,0
20230727,152500,216752163,1404,1404,1404,1404,0
20230727,152400,216752163,1404,1404,1404,1404,0
20230727,152300,216752163,1404,1404,1404,1404,0
20230727,152200,216752163,1404,1404,1404,1404,0
20230727,152100,216752163,1404,1404,1404,1404,0
20230727,152000,216752163,1404,1404,1404,1404,0
20230727,151900,216752163,1404,1404,1404,1404,297
20230727,151800,216335175,1404,1404,1404,1404,0
20230727,151700,216335175,1404,1404,1404,1404,199
20230727,151600,216055779,1404,1404,1404,1404,0
20230727,151500,216055779,1404,1404,1404,1404,84
20230727,151400,215937843,1404,1404,1404,1404,770
20230727,151300,214856763,1404,1404,1404,1404,0
20230727,151200,214856763,1404,1404,1404,1404,1
20230727,151100,214855359,1405,1405,1405,1405,0
20230727,151000,214855359,1405,1405,1405,1405,1
20230727,150900,214853954,1404,1404,1404,1404,14
20230727,150800,214834298,1405,1405,1405,1405,0
20230727,150700,214834298,1405,1403,1405,1403,391
20230727,150600,214285173,1403,1403,1403,1403,0
20230727,150500,214285173,1403,1401,1404,1401,24
20230727,150400,214251514,1401,1400,1401,1400,372
20230727,150300,213730356,1400,1401,1401,1400,277
20230727,150200,213342280,1401,1401,1401,1401,101
20230727,150100,213200779,1401,1401,1401,1401,0
20230727,150000,213200779,1401,1402,1402,1401,3426
20230727,145900,208400908,1406,1406,1406,1406,0
20230727,145800,208400908,1406,1406,1406,1406,177
20230727,145700,208152046,1406,1406,1406,1406,0
20230727,145600,208152046,1406,1406,1406,1406,17
20230727,145500,208128144,1405,1405,1405,1405,0
20230727,145400,208128144,1405,1405,1405,1405,359
20230727,145300,207623749,1405,1405,1405,1405,0
20230727,145200,207623749,1405,1405,1405,1405,100
20230727,145100,207483249,1405,1405,1405,1405,643
20230727,145000,206579834,1403,1403,1403,1403,0
20230727,144900,206579834,1403,1403,1403,1403,0
20230727,144800,206579834,1403,1403,1403,1403,700
20230727,144700,205597734,1403,1403,1403,1403,65
20230727,144600,205506539,1403,1403,1403,1403,0
20230727,144500,205506539,1403,1403,1403,1403,0
20230727,144400,205506539,1403,1403,1403,1403,2
20230727,144300,205503733,1403,1403,1403,1403,1
20230727,144200,205502330,1406,1406,1406,1406,0
20230727,144100,205502330,1406,1406,1406,1406,224
20230727,144000,205187386,1406,1403,1406,1401,2206
20230727,143900,202092398,1420,1415,1420,1415,2
20230727,143800,202089563,1400,1415,1415,1400,5494
20230727,143700,194365696,1416,1416,1416,1416,13
20230727,143600,194347288,1416,1415,1416,1415,7
20230727,143500,194337382,1410,1410,1410,1410,0
20230727,143400,194337382,1410,1410,1410,1410,0
20230727,143300,194337382,1410,1410,1410,1410,0
20230727,143200,194337382,1410,1410,1410,1410,0
20230727,143100,194337382,1410,1410,1410,1410,170
20230727,143000,194097682,1415,1415,1415,1415,0
20230727,142900,194097682,1415,1415,1415,1415,0
20230727,142800,194097682,1415,1415,1415,1415,0
20230727,142700,194097682,1415,1414,1415,1414,776
20230727,142600,192999825,1415,1417,1417,1414,174
20230727,142500,192753416,1410,1410,1410,1410,200
20230727,142400,192471416,1407,1410,1410,1407,1000
20230727,142300,191061846,1415,1415,1415,1415,2
20230727,142200,191059016,1408,1408,1408,1408,0
20230727,142100,191059016,1408,1408,1408,1408,0
20230727,142000,191059016,1408,1408,1408,1408,0
20230727,141900,191059016,1408,1408,1408,1408,25
20230727,141800,191023816,1408,1408,1408,1408,73
20230727,141700,190921032,1409,1409,1409,1409,2
20230727,141600,190918214,1408,1408,1408,1408,4
20230727,141500,190912582,1407,1407,1407,1407,0
20230727,141400,190912582,1407,1407,1407,1407,0
20230727,141300,190912582,1407,1408,1408,1407,139
20230727,141200,190717007,1406,1406,1406,1406,0
20230727,141100,190717007,1406,1406,1406,1406,71
20230727,141000,190617181,1413,1413,1413,1413,0
20230727,140900,190617181,1413,1413,1413,1413,1
20230727,140800,190615768,1408,1408,1408,1408,470
20230727,140700,189954008,1408,1418,1418,1408,1471
20230727,140600,187870776,1418,1418,1418,1418,0
20230727,140500,187870776,1418,1422,1422,1418,964
20230727,140400,186503004,1422,1422,1422,1422,0
20230727,140300,186503004,1422,1422,1422,1422,30
20230727,140200,186460344,1422,1422,1422,1422,25
20230727,140100,186424794,1420,1420,1420,1420,0
20230727,140000,186424794,1420,1420,1420,1420,50
20230727,135900,186353794,1420,1420,1420,1420,310
20230727,135800,185913594,1420,1420,1420,1420,0
20230727,135700,185913594,1420,1420,1420,1420,100
20230727,135600,185771594,1418,1418,1418,1418,211
20230727,135500,185472396,1418,1418,1418,1418,0
20230727,135400,185472396,1418,1418,1418,1418,89
20230727,135300,185346194,1418,1416,1418,1416,2525
20230727,135200,181766084,1418,1418,1418,1416,579
20230727,135100,180946162,1417,1418,1418,1417,73
20230727,135000,180842718,1418,1418,1418,1418,426
20230727,134900,180238650,1416,1416,1416,1416,0
20230727,134800,180238650,1416,1416,1416,1416,230
20230727,134700,179912970,1416,1416,1416,1416,202
20230727,134600,179626938,1414,1414,1414,1414,6
20230727,134500,179618454,1416,1416,1416,1416,35
20230727,134400,179568894,1414,1414,1414,1414,37
20230727,134300,179516576,1414,1414,1414,1414,158
20230727,134200,179293164,1414,1414,1414,1414,230
20230727,134100,178967944,1415,1415,1415,1415,3
20230727,134000,178963699,1416,1416,1416,1416,0
20230727,133900,178963699,1416,1415,1416,1415,165
20230727,133800,178730163,1415,1415,1415,1415,37
20230727,133700,178677808,1415,1415,1415,1415,0
20230727,133600,178677808,1415,1415,1415,1415,0
20230727,133500,178677808,1415,1415,1415,1415,0
20230727,133400,178677808,1415,1415,1415,1415,0
20230727,133300,178677808,1415,1415,1415,1415,59
20230727,133200,178594323,1416,1411,1416,1411,2585
20230727,133100,174946014,1409,1411,1411,1409,258
20230727,133000,174582008,1411,1409,1411,1409,220
20230727,132900,174272016,1408,1408,1408,1408,0
20230727,132800,174272016,1408,1408,1408,1408,53
20230727,132700,174197392,1408,1408,1408,1408,36
20230727,132600,174146704,1408,1408,1408,1408,0
20230727,132500,174146704,1408,1408,1408,1408,1
20230727,132400,174145296,1403,1403,1403,1403,0
20230727,132300,174145296,1403,1403,1403,1403,0
20230727,132200,174145296,1403,1403,1403,1403,0
20230727,132100,174145296,1403,1403,1403,1403,0
20230727,132000,174145296,1403,1403,1403,1403,0
20230727,131900,174145296,1403,1403,1403,1403,0
20230727,131800,174145296,1403,1403,1403,1403,0
20230727,131700,174145296,1403,1403,1403,1403,1
20230727,131600,174143893,1408,1407,1408,1407,10
20230727,131500,174129818,1408,1408,1408,1408,0
20230727,131400,174129818,1408,1408,1408,1408,0
20230727,131300,174129818,1408,1408,1408,1408,50
20230727,131200,174059418,1408,1408,1408,1408,154
20230727,131100,173842586,1410,1410,1410,1410,0
20230727,131000,173842586,1410,1410,1410,1410,0
20230727,130900,173842586,1410,1410,1410,1410,0
20230727,130800,173842586,1410,1410,1410,1410,0
20230727,130700,173842586,1410,1410,1410,1410,0
20230727,130600,173842586,1410,1410,1410,1410,1
20230727,130500,173841176,1403,1403,1404,1402,464
20230727,130400,173190335,1410,1410,1410,1410,39
20230727,130300,173135345,1410,1410,1410,1410,51
20230727,130200,173063435,1405,1405,1405,1405,0
20230727,130100,173063435,1405,1405,1405,1405,0
20230727,130000,173063435,1405,1405,1405,1405,382
20230727,125900,172526725,1405,1405,1405,1405,0
20230727,125800,172526725,1405,1405,1405,1405,0
20230727,125700,172526725,1405,1405,1405,1405,0
20230727,125600,172526725,1405,1405,1405,1405,142
20230727,125500,172327215,1405,1405,1405,1405,0
20230727,125400,172327215,1405,1405,1405,1405,5
20230727,125300,172320190,1405,1405,1405,1405,800
20230727,125200,171196190,1400,1400,1400,1400,0
20230727,125100,171196190,1400,1400,1400,1400,101
20230727,125000,171054790,1400,1400,1400,1400,44
20230727,124900,170993190,1400,1401,1401,1400,5
20230727,124800,170986189,1399,1399,1399,1399,0
20230727,124700,170986189,1399,1400,1400,1399,45
20230727,124600,170923231,1399,1399,1399,1399,0
20230727,124500,170923231,1399,1399,1399,1399,1
20230727,124400,170921832,1399,1399,1399,1399,601
20230727,124300,170081033,1405,1405,1405,1405,0
20230727,124200,170081033,1405,1405,1405,1405,0
20230727,124100,170081033,1405,1405,1405,1405,0
20230727,124000,170081033,1405,1405,1405,1405,0
20230727,123900,170081033,1405,1405,1405,1405,0
20230727,123800,170081033,1405,1405,1405,1405,0
20230727,123700,170081033,1405,1405,1405,1405,500
20230727,123600,169378533,1405,1405,1405,1405,299
20230727,123500,168958438,1405,1399,1405,1399,3
20230727,123400,168954235,1400,1400,1400,1400,0
20230727,123300,168954235,1400,1400,1400,1400,0
20230727,123200,168954235,1400,1400,1400,1400,61
20230727,123100,168868835,1400,1400,1400,1400,0
20230727,123000,168868835,1400,1400,1400,1400,0
20230727,122900,168868835,1400,1400,1400,1400,152
20230727,122800,168656035,1400,1400,1400,1387,202
20230727,122700,168375835,1387,1387,1387,1387,0
20230727,122600,168375835,1387,1387,1387,1387,0
20230727,122500,168375835,1387,1387,1387,1387,0
20230727,122400,168375835,1387,1387,1387,1387,0
20230727,122300,168375835,1387,1387,1387,1387,3085
20230727,122200,164096940,1387,1387,1387,1387,0
20230727,122100,164096940,1387,1387,1387,1387,500
20230727,122000,163403440,1387,1393,1393,1387,500
20230727,121900,162708509,1394,1394,1394,1394,0
20230727,121800,162708509,1394,1394,1394,1394,0
20230727,121700,162708509,1394,1395,1395,1393,98
20230727,121600,162571824,1392,1396,1396,1392,500
20230727,121500,161874448,1396,1396,1396,1396,4
20230727,121400,161868864,1396,1397,1397,1396,667
20230727,121300,160937215,1397,1397,1397,1397,0
20230727,121200,160937215,1397,1398,1398,1397,580
20230727,121100,160126950,1397,1397,1397,1397,0
20230727,121000,160126950,1397,1397,1397,1397,0
20230727,120900,160126950,1397,1400,1400,1397,170
20230727,120800,159889100,1405,1405,1405,1405,90
20230727,120700,159762650,1400,1400,1400,1400,0
20230727,120600,159762650,1400,1400,1400,1400,130
20230727,120500,159580650,1406,1406,1406,1406,0
20230727,120400,159580650,1406,1406,1406,1406,5
20230727,120300,159573620,1406,1409,1409,1406,4766
20230727,120200,152863265,1412,1412,1412,1412,0
20230727,120100,152863265,1412,1412,1412,1412,100
20230727,120000,152722065,1414,1414,1414,1414,0
20230727,115900,152722065,1414,1414,1414,1414,0
20230727,115800,152722065,1414,1414,1414,1414,0
20230727,115700,152722065,1414,1414,1414,1414,0
20230727,115600,152722065,1414,1414,1414,1414,0
20230727,115500,152722065,1414,1414,1414,1414,0
20230727,115400,152722065,1414,1414,1414,1414,0
20230727,115300,152722065,1414,1414,1414,1414,0
20230727,115200,152722065,1414,1414,1414,1414,0
20230727,115100,152722065,1414,1414,1414,1414,0
20230727,115000,152722065,1414,1414,1414,1414,9
20230727,114900,152709339,1414,1414,1414,1414,0
20230727,114800,152709339,1414,1414,1414,1414,0
20230727,114700,152709339,1414,1408,1414,1408,1099
20230727,114600,151161347,1406,1406,1406,1406,0
20230727,114500,151161347,1406,1406,1406,1406,0
20230727,114400,151161347,1406,1412,1412,1406,3
20230727,114300,151157123,1407,1407,1407,1407,0
20230727,114200,151157123,1407,1407,1407,1407,0
20230727,114100,151157123,1407,1407,1407,1407,0
20230727,114000,151157123,1407,1410,1410,1407,1000
20230727,113900,149749823,1407,1399,1407,1399,14125
20230727,113800,129982068,1399,1399,1399,1399,500
20230727,113700,129282568,1399,1399,1399,1399,0
20230727,113600,129282568,1399,1399,1399,1399,200
20230727,113500,129002768,1399,1399,1399,1399,0
20230727,113400,129002768,1399,1399,1399,1399,0
20230727,113300,129002768,1399,1398,1399,1392,1004
20230727,113200,127605138,1399,1399,1399,1399,1
20230727,113100,127603739,1399,1399,1399,1399,1
20230727,113000,127602340,1400,1403,1403,1400,633
20230727,112900,126715789,1404,1404,1404,1404,4
20230727,112800,126710173,1405,1405,1405,1405,0
20230727,112700,126710173,1405,1405,1405,1405,5
20230727,112600,126703148,1405,1405,1405,1405,0
20230727,112500,126703148,1405,1405,1405,1405,0
20230727,112400,126703148,1405,1405,1405,1405,0
20230727,112300,126703148,1405,1405,1405,1405,0
20230727,112200,126703148,1405,1405,1405,1405,1038
20230727,112100,125244758,1405,1405,1405,1405,225
20230727,112000,124928633,1406,1406,1406,1406,0
20230727,111900,124928633,1406,1406,1406,1406,0
20230727,111800,124928633,1406,1406,1406,1406,0
20230727,111700,124928633,1406,1406,1406,1406,0
20230727,111600,124928633,1406,1406,1406,1406,10
20230727,111500,124914573,1407,1407,1407,1407,0
20230727,111400,124914573,1407,1407,1407,1407,0
20230727,111300,124914573,1407,1407,1407,1407,1144
20230727,111200,123304965,1407,1408,1408,1407,17
20230727,111100,123281045,1407,1410,1410,1407,206
20230727,111000,122991126,1410,1410,1410,1410,5
20230727,110900,122984076,1413,1413,1413,1413,1
20230727,110800,122982663,1414,1413,1414,1413,300
20230727,110700,122558514,1413,1413,1413,1413,0
20230727,110600,122558514,1413,1413,1413,1413,0
20230727,110500,122558514,1413,1413,1413,1413,1
20230727,110400,122557101,1407,1407,1413,1407,131
20230727,110300,122372753,1413,1413,1413,1413,0
20230727,110200,122372753,1413,1413,1413,1413,1
20230727,110100,122371340,1406,1406,1406,1406,0
20230727,110000,122371340,1406,1413,1413,1406,8
20230727,105900,122360043,1400,1400,1400,1400,0
20230727,105800,122360043,1400,1403,1403,1400,1501
20230727,105700,120257522,1400,1414,1414,1400,191
20230727,105600,119988873,1413,1413,1413,1413,0
20230727,105500,119988873,1413,1415,1415,1413,103
20230727,105400,119843134,1415,1415,1415,1415,0
20230727,105300,119843134,1415,1415,1415,1415,0
20230727,105200,119843134,1415,1415,1415,1415,8
20230727,105100,119831814,1416,1416,1416,1416,24
20230727,105000,119797830,1416,1416,1416,1416,70
20230727,104900,119698710,1416,1416,1416,1416,0
20230727,104800,119698710,1416,1416,1416,1416,63
20230727,104700,119609502,1415,1415,1415,1415,0
20230727,104600,119609502,1415,1415,1415,1415,26
20230727,104500,119572712,1412,1412,1412,1412,0
20230727,104400,119572712,1412,1412,1412,1412,100
20230727,104300,119431512,1415,1416,1416,1415,211
20230727,104200,119132771,1415,1416,1416,1415,815
20230727,104100,117978993,1420,1418,1420,1418,1055
20230727,104000,116482981,1418,1418,1418,1418,0
20230727,103900,116482981,1418,1418,1418,1418,0
20230727,103800,116482981,1418,1418,1418,1418,1
20230727,103700,116481563,1419,1419,1419,1419,25
20230727,103600,116446088,1420,1424,1424,1420,315
20230727,103500,115998388,1425,1425,1425,1425,0
20230727,103400,115998388,1425,1425,1425,1425,0
20230727,103300,115998388,1425,1425,1425,1425,0
20230727,103200,115998388,1425,1425,1425,1425,63
20230727,103100,115908613,1426,1426,1426,1426,0
20230727,103000,115908613,1426,1422,1426,1422,750
20230727,102900,114840456,1423,1423,1423,1423,0
20230727,102800,114840456,1423,1423,1423,1423,0
20230727,102700,114840456,1423,1423,1423,1423,1
20230727,102600,114839033,1422,1422,1422,1422,200
20230727,102500,114554633,1420,1420,1420,1420,77
20230727,102400,114445293,1418,1418,1418,1418,500
20230727,102300,113736293,1419,1419,1419,1419,25
20230727,102200,113700818,1418,1418,1418,1418,0
20230727,102100,113700818,1418,1418,1418,1418,0
20230727,102000,113700818,1418,1418,1418,1418,0
20230727,101900,113700818,1418,1420,1420,1409,101
20230727,101800,113558489,1423,1423,1423,1423,0
20230727,101700,113558489,1423,1423,1423,1423,0
20230727,101600,113558489,1423,1423,1423,1423,0
20230727,101500,113558489,1423,1420,1423,1420,19
20230727,101400,113531496,1411,1411,1411,1411,41
20230727,101300,113473645,1403,1405,1405,1403,3605
20230727,101200,108413722,1405,1405,1405,1405,2396
20230727,101100,105047342,1411,1411,1411,1411,0
20230727,101000,105047342,1411,1411,1411,1411,0
20230727,100900,105047342,1411,1411,1411,1411,11
20230727,100800,105031821,1411,1409,1411,1409,233
20230727,100700,104703086,1411,1411,1411,1411,0
20230727,100600,104703086,1411,1410,1411,1410,300
20230727,100500,104279880,1411,1411,1411,1411,73
20230727,100400,104176877,1412,1424,1430,1412,2508
20230727,100300,100593581,1416,1415,1416,1415,7741
20230727,100200,89638025,1415,1400,1415,1400,1342
20230727,100100,87755799,1396,1394,1396,1394,6801
20230727,100000,78266419,1394,1394,1394,1394,8
20230727,095900,78255267,1394,1394,1394,1394,0
20230727,095800,78255267,1394,1394,1394,1394,657
20230727,095700,77339409,1394,1394,1394,1394,2664
20230727,095600,73625793,1394,1392,1394,1392,820
20230727,095500,72483337,1393,1393,1393,1393,1
20230727,095400,72481944,1385,1385,1385,1385,0
20230727,095300,72481944,1385,1385,1385,1385,0
20230727,095200,72481944,1385,1387,1387,1385,370
20230727,095100,71969346,1389,1389,1389,1389,16
20230727,095000,71947122,1389,1389,1389,1389,0
20230727,094900,71947122,1389,1389,1389,1389,24
20230727,094800,71913786,1393,1393,1393,1393,0
20230727,094700,71913786,1393,1393,1393,1393,0
20230727,094600,71913786,1393,1392,1393,1392,1444
20230727,094500,69903499,1392,1392,1392,1392,0
20230727,094400,69903499,1392,1392,1392,1392,0
20230727,094300,69903499,1392,1392,1392,1392,0
20230727,094200,69903499,1392,1392,1392,1392,532
20230727,094100,69162955,1392,1392,1392,1392,200
20230727,094000,68884555,1392,1390,1392,1386,2853
20230727,093900,64927590,1393,1393,1393,1393,1
20230727,093800,64926197,1394,1394,1394,1394,14
20230727,093700,64906681,1393,1393,1393,1393,2
20230727,093600,64903895,1393,1393,1394,1392,6
20230727,093500,64895537,1389,1386,1389,1386,1505
20230727,093400,62805097,1386,1383,1386,1383,1997
20230727,093300,60039675,1384,1384,1384,1384,200
20230727,093200,59762875,1383,1383,1383,1376,1403
20230727,093100,57829414,1374,1384,1384,1374,893
20230727,093000,56599532,1384,1381,1384,1380,28
20230727,092900,56560883,1381,1385,1385,1381,62
20230727,092800,56475249,1385,1385,1385,1385,0
20230727,092700,56475249,1385,1385,1385,1385,1610
20230727,092600,54245399,1385,1385,1385,1385,0
20230727,092500,54245399,1385,1385,1385,1385,276
20230727,092400,53863139,1373,1376,1376,1373,1257
20230727,092300,52136366,1385,1385,1385,1385,0
20230727,092200,52136366,1385,1385,1385,1385,1
20230727,092100,52134981,1374,1385,1386,1374,240
20230727,092000,51803675,1374,1374,1374,1374,599
20230727,091900,50980649,1385,1385,1385,1385,1
20230727,091800,50979264,1373,1373,1373,1373,0
20230727,091700,50979264,1373,1373,1373,1373,600
20230727,091600,50155464,1373,1374,1374,1372,334
20230727,091500,49697122,1372,1389,1389,1372,1498
20230727,091400,47641208,1385,1385,1385,1385,1
20230727,091300,47639823,1372,1375,1375,1372,2392
20230727,091200,44354423,1382,1376,1388,1373,1608
20230727,091100,42143035,1395,1396,1396,1395,2
20230727,091000,42140244,1371,1376,1376,1371,942
20230727,090900,40846284,1375,1375,1375,1375,0
20230727,090800,40846284,1375,1393,1393,1375,253
20230727,090700,40498391,1375,1393,1393,1375,85
20230727,090600,40381492,1393,1393,1395,1393,505
20230727,090500,39677837,1393,1389,1394,1379,1320
20230727,090400,37844955,1389,1384,1390,1384,5820
20230727,090300,29785425,1384,1384,1386,1365,1862
20230727,090200,27214088,1372,1362,1380,1355,9063
20230727,090100,14776084,1361,1360,1361,1360,3069
20230727,090000,10601219,1359,1358,1359,1358,7762