KissMeData/084440/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193800,1139339490,1550,1550,1550,1550,18268
20230727,193700,1139339490,1550,1550,1550,1550,0
20230727,193600,1139339490,1550,1550,1550,1550,0
20230727,193500,1139339490,1550,1550,1550,1550,0
20230727,193400,1139339490,1550,1550,1550,1550,0
20230727,193300,1139339490,1550,1550,1550,1550,0
20230727,193200,1139339490,1550,1550,1550,1550,0
20230727,193100,1139339490,1550,1550,1550,1550,0
20230727,193000,1139339490,1550,1550,1550,1550,0
20230727,192900,1139339490,1550,1550,1550,1550,0
20230727,192800,1139339490,1550,1550,1550,1550,0
20230727,192700,1139339490,1550,1550,1550,1550,0
20230727,192600,1139339490,1550,1550,1550,1550,0
20230727,192500,1139339490,1550,1550,1550,1550,0
20230727,192400,1139339490,1550,1550,1550,1550,0
20230727,192300,1139339490,1550,1550,1550,1550,0
20230727,192200,1139339490,1550,1550,1550,1550,0
20230727,192100,1139339490,1550,1550,1550,1550,0
20230727,192000,1139339490,1550,1550,1550,1550,0
20230727,191900,1139339490,1550,1550,1550,1550,0
20230727,191800,1139339490,1550,1550,1550,1550,0
20230727,191700,1139339490,1550,1550,1550,1550,0
20230727,191600,1139339490,1550,1550,1550,1550,0
20230727,191500,1139339490,1550,1550,1550,1550,0
20230727,191400,1139339490,1550,1550,1550,1550,0
20230727,191300,1139339490,1550,1550,1550,1550,0
20230727,191200,1139339490,1550,1550,1550,1550,0
20230727,191100,1139339490,1550,1550,1550,1550,0
20230727,191000,1139339490,1550,1550,1550,1550,0
20230727,190900,1139339490,1550,1550,1550,1550,0
20230727,190800,1139339490,1550,1550,1550,1550,18268
20230727,190700,1139339490,1550,1550,1550,1550,0
20230727,190600,1139339490,1550,1550,1550,1550,0
20230727,190500,1139339490,1550,1550,1550,1550,0
20230727,190400,1139339490,1550,1550,1550,1550,0
20230727,190300,1139339490,1550,1550,1550,1550,0
20230727,190200,1139339490,1550,1550,1550,1550,0
20230727,190100,1139339490,1550,1550,1550,1550,0
20230727,190000,1139339490,1550,1550,1550,1550,0
20230727,185900,1139339490,1550,1550,1550,1550,0
20230727,185800,1139339490,1550,1550,1550,1550,0
20230727,185700,1139339490,1550,1550,1550,1550,0
20230727,185600,1139339490,1550,1550,1550,1550,0
20230727,185500,1139339490,1550,1550,1550,1550,0
20230727,185400,1139339490,1550,1550,1550,1550,0
20230727,185300,1139339490,1550,1550,1550,1550,0
20230727,185200,1139339490,1550,1550,1550,1550,0
20230727,185100,1139339490,1550,1550,1550,1550,0
20230727,185000,1139339490,1550,1550,1550,1550,0
20230727,184900,1139339490,1550,1550,1550,1550,0
20230727,184800,1139339490,1550,1550,1550,1550,0
20230727,184700,1139339490,1550,1550,1550,1550,0
20230727,184600,1139339490,1550,1550,1550,1550,0
20230727,184500,1139339490,1550,1550,1550,1550,0
20230727,184400,1139339490,1550,1550,1550,1550,0
20230727,184300,1139339490,1550,1550,1550,1550,0
20230727,184200,1139339490,1550,1550,1550,1550,0
20230727,184100,1139339490,1550,1550,1550,1550,0
20230727,184000,1139339490,1550,1550,1550,1550,0
20230727,183900,1139339490,1550,1550,1550,1550,0
20230727,183800,1139339490,1550,1550,1550,1550,18268
20230727,183700,1139339490,1550,1550,1550,1550,0
20230727,183600,1139339490,1550,1550,1550,1550,0
20230727,183500,1139339490,1550,1550,1550,1550,0
20230727,183400,1139339490,1550,1550,1550,1550,0
20230727,183300,1139339490,1550,1550,1550,1550,0
20230727,183200,1139339490,1550,1550,1550,1550,0
20230727,183100,1139339490,1550,1550,1550,1550,0
20230727,183000,1139339490,1550,1550,1550,1550,0
20230727,182900,1139339490,1550,1550,1550,1550,0
20230727,182800,1139339490,1550,1550,1550,1550,0
20230727,182700,1139339490,1550,1550,1550,1550,0
20230727,182600,1139339490,1550,1550,1550,1550,0
20230727,182500,1139339490,1550,1550,1550,1550,0
20230727,182400,1139339490,1550,1550,1550,1550,0
20230727,182300,1139339490,1550,1550,1550,1550,0
20230727,182200,1139339490,1550,1550,1550,1550,0
20230727,182100,1139339490,1550,1550,1550,1550,0
20230727,182000,1139339490,1550,1550,1550,1550,0
20230727,181900,1139339490,1550,1550,1550,1550,0
20230727,181800,1139339490,1550,1550,1550,1550,0
20230727,181700,1139339490,1550,1550,1550,1550,0
20230727,181600,1139339490,1550,1550,1550,1550,0
20230727,181500,1139339490,1550,1550,1550,1550,0
20230727,181400,1139339490,1550,1550,1550,1550,0
20230727,181300,1139339490,1550,1550,1550,1550,0
20230727,181200,1139339490,1550,1550,1550,1550,0
20230727,181100,1139339490,1550,1550,1550,1550,0
20230727,181000,1139339490,1550,1550,1550,1550,0
20230727,180900,1139339490,1550,1550,1550,1550,0
20230727,180800,1139339490,1550,1550,1550,1550,18268
20230727,180700,1139339490,1550,1550,1550,1550,0
20230727,180600,1139339490,1550,1550,1550,1550,0
20230727,180500,1139339490,1550,1550,1550,1550,0
20230727,180400,1139339490,1550,1550,1550,1550,0
20230727,180300,1139339490,1550,1550,1550,1550,0
20230727,180200,1139339490,1550,1550,1550,1550,0
20230727,180100,1139339490,1550,1550,1550,1550,0
20230727,180000,1139339490,1550,1550,1550,1550,0
20230727,175900,1139339490,1550,1550,1550,1550,0
20230727,175800,1139339490,1550,1550,1550,1550,0
20230727,175700,1139339490,1550,1550,1550,1550,0
20230727,175600,1139339490,1550,1550,1550,1550,0
20230727,175500,1139339490,1550,1550,1550,1550,0
20230727,175400,1139339490,1550,1550,1550,1550,0
20230727,175300,1139339490,1550,1550,1550,1550,0
20230727,175200,1139339490,1550,1550,1550,1550,0
20230727,175100,1139339490,1550,1550,1550,1550,0
20230727,175000,1139339490,1550,1550,1550,1550,0
20230727,174900,1139339490,1550,1550,1550,1550,0
20230727,174800,1139339490,1550,1550,1550,1550,0
20230727,174700,1139339490,1550,1550,1550,1550,0
20230727,174600,1139339490,1550,1550,1550,1550,0
20230727,174500,1139339490,1550,1550,1550,1550,0
20230727,174400,1139339490,1550,1550,1550,1550,0
20230727,174300,1139339490,1550,1550,1550,1550,0
20230727,174200,1139339490,1550,1550,1550,1550,0
20230727,174100,1139339490,1550,1550,1550,1550,0
20230727,174000,1139339490,1550,1550,1550,1550,0
20230727,173900,1139339490,1550,1550,1550,1550,0
20230727,173800,1139339490,1550,1550,1550,1550,18268
20230727,173700,1139339490,1550,1550,1550,1550,0
20230727,173600,1139339490,1550,1550,1550,1550,0
20230727,173500,1139339490,1550,1550,1550,1550,0
20230727,173400,1139339490,1550,1550,1550,1550,0
20230727,173300,1139339490,1550,1550,1550,1550,0
20230727,173200,1139339490,1550,1550,1550,1550,0
20230727,173100,1139339490,1550,1550,1550,1550,0
20230727,173000,1139339490,1550,1550,1550,1550,0
20230727,172900,1139339490,1550,1550,1550,1550,0
20230727,172800,1139339490,1550,1550,1550,1550,0
20230727,172700,1139339490,1550,1550,1550,1550,0
20230727,172600,1139339490,1550,1550,1550,1550,0
20230727,172500,1139339490,1550,1550,1550,1550,0
20230727,172400,1139339490,1550,1550,1550,1550,0
20230727,172300,1139339490,1550,1550,1550,1550,0
20230727,172200,1139339490,1550,1550,1550,1550,0
20230727,172100,1139339490,1550,1550,1550,1550,0
20230727,172000,1139339490,1550,1550,1550,1550,0
20230727,171900,1139339490,1550,1550,1550,1550,0
20230727,171800,1139339490,1550,1550,1550,1550,0
20230727,171700,1139339490,1550,1550,1550,1550,0
20230727,171600,1139339490,1550,1550,1550,1550,0
20230727,171500,1139339490,1550,1550,1550,1550,0
20230727,171400,1139339490,1550,1550,1550,1550,0
20230727,171300,1139339490,1550,1550,1550,1550,0
20230727,171200,1139339490,1550,1550,1550,1550,0
20230727,171100,1139339490,1550,1550,1550,1550,0
20230727,171000,1139339490,1550,1550,1550,1550,0
20230727,170900,1139339490,1550,1550,1550,1550,0
20230727,170800,1139339490,1550,1550,1550,1550,18268
20230727,170700,1139339490,1550,1550,1550,1550,0
20230727,170600,1139339490,1550,1550,1550,1550,0
20230727,170500,1139339490,1550,1550,1550,1550,0
20230727,170400,1139339490,1550,1550,1550,1550,0
20230727,170300,1139339490,1550,1550,1550,1550,0
20230727,170200,1139339490,1550,1550,1550,1550,0
20230727,170100,1139339490,1550,1550,1550,1550,0
20230727,170000,1139339490,1550,1550,1550,1550,0
20230727,165900,1139339490,1550,1550,1550,1550,0
20230727,165800,1139339490,1550,1550,1550,1550,0
20230727,165700,1139339490,1550,1550,1550,1550,0
20230727,165600,1139339490,1550,1550,1550,1550,0
20230727,165500,1139339490,1550,1550,1550,1550,0
20230727,165400,1139339490,1550,1550,1550,1550,0
20230727,165300,1139339490,1550,1550,1550,1550,0
20230727,165200,1139339490,1550,1550,1550,1550,0
20230727,165100,1139339490,1550,1550,1550,1550,0
20230727,165000,1139339490,1550,1550,1550,1550,0
20230727,164900,1139339490,1550,1550,1550,1550,0
20230727,164800,1139339490,1550,1550,1550,1550,0
20230727,164700,1139339490,1550,1550,1550,1550,0
20230727,164600,1139339490,1550,1550,1550,1550,0
20230727,164500,1139339490,1550,1550,1550,1550,0
20230727,164400,1139339490,1550,1550,1550,1550,0
20230727,164300,1139339490,1550,1550,1550,1550,0
20230727,164200,1139339490,1550,1550,1550,1550,0
20230727,164100,1139339490,1550,1550,1550,1550,0
20230727,164000,1139339490,1550,1550,1550,1550,0
20230727,163900,1139339490,1550,1550,1550,1550,0
20230727,163800,1139339490,1550,1550,1550,1550,18268
20230727,163700,1139339490,1550,1550,1550,1550,0
20230727,163600,1139339490,1550,1550,1550,1550,0
20230727,163500,1139339490,1550,1550,1550,1550,0
20230727,163400,1139339490,1550,1550,1550,1550,0
20230727,163300,1139339490,1550,1550,1550,1550,0
20230727,163200,1139339490,1550,1550,1550,1550,0
20230727,163100,1139339490,1550,1550,1550,1550,0
20230727,163000,1139339490,1550,1550,1550,1550,0
20230727,162900,1139339490,1550,1550,1550,1550,0
20230727,162800,1139339490,1550,1550,1550,1550,0
20230727,162700,1139339490,1550,1550,1550,1550,0
20230727,162600,1139339490,1550,1550,1550,1550,0
20230727,162500,1139339490,1550,1550,1550,1550,0
20230727,162400,1139339490,1550,1550,1550,1550,0
20230727,162300,1139339490,1550,1550,1550,1550,0
20230727,162200,1139339490,1550,1550,1550,1550,0
20230727,162100,1139339490,1550,1550,1550,1550,0
20230727,162000,1139339490,1550,1550,1550,1550,0
20230727,161900,1139339490,1550,1550,1550,1550,0
20230727,161800,1139339490,1550,1550,1550,1550,0
20230727,161700,1139339490,1550,1550,1550,1550,0
20230727,161600,1139339490,1550,1550,1550,1550,0
20230727,161500,1139339490,1550,1550,1550,1550,0
20230727,161400,1139339490,1550,1550,1550,1550,0
20230727,161300,1139339490,1550,1550,1550,1550,0
20230727,161200,1139339490,1550,1550,1550,1550,0
20230727,161100,1139339490,1550,1550,1550,1550,0
20230727,161000,1139339490,1550,1550,1550,1550,0
20230727,160900,1139339490,1550,1550,1550,1550,0
20230727,160800,1139339490,1550,1550,1550,1550,18268
20230727,160700,1139339490,1550,1550,1550,1550,0
20230727,160600,1139339490,1550,1550,1550,1550,0
20230727,160500,1139339490,1550,1550,1550,1550,0
20230727,160400,1139339490,1550,1550,1550,1550,0
20230727,160300,1139339490,1550,1550,1550,1550,0
20230727,160200,1139339490,1550,1550,1550,1550,0
20230727,160100,1139339490,1550,1550,1550,1550,0
20230727,160000,1139339490,1550,1550,1550,1550,0
20230727,155900,1139339490,1550,1550,1550,1550,0
20230727,155800,1139339490,1550,1550,1550,1550,0
20230727,155700,1139339490,1550,1550,1550,1550,0
20230727,155600,1139339490,1550,1550,1550,1550,0
20230727,155500,1139339490,1550,1550,1550,1550,0
20230727,155400,1139339490,1550,1550,1550,1550,0
20230727,155300,1139339490,1550,1550,1550,1550,0
20230727,155200,1139339490,1550,1550,1550,1550,0
20230727,155100,1139339490,1550,1550,1550,1550,0
20230727,155000,1139339490,1550,1550,1550,1550,0
20230727,154900,1139339490,1550,1550,1550,1550,0
20230727,154800,1139339490,1550,1550,1550,1550,0
20230727,154700,1139339490,1550,1550,1550,1550,0
20230727,154600,1139339490,1550,1550,1550,1550,0
20230727,154500,1139339490,1550,1550,1550,1550,0
20230727,154400,1139339490,1550,1550,1550,1550,0
20230727,154300,1139339490,1550,1550,1550,1550,0
20230727,154200,1139339490,1550,1550,1550,1550,0
20230727,154100,1139339490,1550,1550,1550,1550,0
20230727,154000,1139339490,1550,1550,1550,1550,0
20230727,153900,1139339490,1550,1550,1550,1550,0
20230727,153800,1139339490,1550,1550,1550,1550,18268
20230727,153700,1139339490,1550,1550,1550,1550,0
20230727,153600,1139339490,1550,1550,1550,1550,0
20230727,153500,1139339490,1550,1550,1550,1550,0
20230727,153400,1139339490,1550,1550,1550,1550,0
20230727,153300,1139339490,1550,1550,1550,1550,0
20230727,153200,1139339490,1550,1550,1550,1550,0
20230727,153100,1139339490,1550,1550,1550,1550,0
20230727,153000,1139339490,1550,1550,1550,1550,18268
20230727,152900,1111024090,1548,1548,1548,1548,0
20230727,152800,1111024090,1548,1548,1548,1548,0
20230727,152700,1111024090,1548,1548,1548,1548,0
20230727,152600,1111024090,1548,1548,1548,1548,0
20230727,152500,1111024090,1548,1548,1548,1548,0
20230727,152400,1111024090,1548,1548,1548,1548,0
20230727,152300,1111024090,1548,1548,1548,1548,0
20230727,152200,1111024090,1548,1548,1548,1548,0
20230727,152100,1111024090,1548,1548,1548,1548,0
20230727,152000,1111024090,1548,1548,1548,1548,0
20230727,151900,1111024090,1548,1546,1550,1545,9097
20230727,151800,1096945502,1546,1548,1548,1546,2698
20230727,151700,1092772036,1548,1550,1550,1547,2693
20230727,151600,1088604763,1549,1551,1551,1549,2550
20230727,151500,1084651873,1551,1550,1551,1550,2701
20230727,151400,1080464751,1551,1551,1552,1550,3863
20230727,151300,1074473856,1552,1548,1552,1548,9747
20230727,151200,1059367120,1548,1545,1548,1544,5691
20230727,151100,1050571911,1545,1544,1545,1544,246
20230727,151000,1050192075,1545,1543,1545,1543,2545
20230727,150900,1046262949,1545,1544,1545,1543,3203
20230727,150800,1041317613,1545,1545,1546,1543,6496
20230727,150700,1031284835,1546,1545,1546,1545,531
20230727,150600,1030464084,1545,1545,1546,1545,1066
20230727,150500,1028816998,1545,1544,1547,1544,3524
20230727,150400,1023366571,1544,1545,1546,1544,1792
20230727,150300,1020597227,1549,1553,1555,1545,16273
20230727,150200,995383116,1554,1550,1555,1550,3015
20230727,150100,990700076,1557,1543,1559,1543,17557
20230727,150000,963371917,1555,1529,1557,1529,19238
20230727,145900,933603343,1528,1528,1529,1527,19
20230727,145800,933574313,1528,1528,1528,1528,203
20230727,145700,933264129,1527,1530,1530,1527,1484
20230727,145600,930995260,1530,1529,1530,1529,10
20230727,145500,930979964,1527,1527,1527,1527,6
20230727,145400,930970802,1527,1528,1528,1527,2261
20230727,145300,927517001,1529,1531,1533,1529,4205
20230727,145200,921083503,1531,1534,1535,1531,5260
20230727,145100,913011043,1535,1535,1535,1535,1
20230727,145000,913009508,1535,1535,1535,1535,343
20230727,144900,912483003,1535,1534,1535,1534,39
20230727,144800,912423175,1534,1535,1535,1531,956
20230727,144700,910955800,1535,1530,1535,1530,27
20230727,144600,910914405,1530,1531,1535,1530,68
20230727,144500,910810358,1536,1529,1536,1529,1515
20230727,144400,908493916,1529,1538,1538,1529,14385
20230727,144300,886480147,1538,1543,1543,1538,623
20230727,144200,885521858,1543,1543,1543,1543,797
20230727,144100,884292087,1543,1543,1544,1543,142
20230727,144000,884072881,1543,1543,1544,1543,273
20230727,143900,883651443,1543,1538,1543,1538,381
20230727,143800,883065313,1540,1538,1540,1538,241
20230727,143700,882694653,1538,1538,1538,1538,59
20230727,143600,882603911,1538,1538,1538,1538,18
20230727,143500,882576227,1539,1539,1539,1539,0
20230727,143400,882576227,1539,1531,1539,1529,651
20230727,143300,881580823,1539,1530,1539,1530,3446
20230727,143200,876308370,1531,1534,1535,1531,6408
20230727,143100,866488100,1534,1539,1539,1534,10618
20230727,143000,850174286,1538,1539,1540,1538,16
20230727,142900,850149653,1538,1539,1539,1538,108
20230727,142800,849983449,1543,1543,1543,1543,1
20230727,142700,849981906,1538,1540,1544,1538,505
20230727,142600,849202213,1545,1543,1545,1543,385
20230727,142500,848607396,1545,1545,1545,1538,1553
20230727,142400,846217886,1544,1544,1544,1544,5
20230727,142300,846210166,1546,1545,1546,1545,934
20230727,142200,844766350,1545,1545,1545,1545,502
20230727,142100,843990760,1546,1546,1546,1546,0
20230727,142000,843990760,1546,1545,1546,1545,53
20230727,141900,843908872,1546,1546,1546,1546,0
20230727,141800,843908872,1546,1546,1547,1546,751
20230727,141700,842747824,1547,1547,1547,1547,3
20230727,141600,842743183,1546,1546,1546,1546,30
20230727,141500,842696803,1547,1547,1547,1547,4
20230727,141400,842690615,1547,1542,1547,1542,179
20230727,141300,842414269,1537,1537,1537,1537,0
20230727,141200,842414269,1537,1537,1537,1537,0
20230727,141100,842414269,1537,1538,1538,1537,646
20230727,141000,841421156,1538,1541,1541,1538,300
20230727,140900,840959278,1541,1541,1541,1541,646
20230727,140800,839963792,1547,1547,1547,1547,0
20230727,140700,839963792,1547,1547,1547,1547,33
20230727,140600,839912741,1547,1545,1547,1545,934
20230727,140500,838468141,1547,1547,1547,1547,14
20230727,140400,838446483,1546,1546,1546,1546,1
20230727,140300,838444937,1547,1547,1547,1547,0
20230727,140200,838444937,1547,1540,1547,1540,2
20230727,140100,838441850,1540,1549,1549,1540,4143
20230727,140000,832052956,1550,1548,1550,1548,278
20230727,135900,831622552,1548,1550,1550,1548,1082
20230727,135800,829946250,1552,1542,1552,1542,5526
20230727,135700,821401164,1542,1539,1542,1539,2963
20230727,135600,816838248,1538,1538,1538,1538,18
20230727,135500,816810564,1539,1539,1539,1539,194
20230727,135400,816511998,1540,1540,1540,1540,0
20230727,135300,816511998,1540,1540,1540,1540,0
20230727,135200,816511998,1540,1534,1540,1534,393
20230727,135100,815906814,1534,1536,1536,1534,3378
20230727,135000,810722365,1536,1538,1539,1535,1105
20230727,134900,809024069,1538,1536,1538,1535,303
20230727,134800,808558628,1536,1536,1536,1536,3
20230727,134700,808554020,1536,1536,1536,1536,90
20230727,134600,808415780,1536,1535,1536,1535,525
20230727,134500,807609800,1535,1534,1537,1534,511
20230727,134400,806824725,1535,1541,1541,1535,6299
20230727,134300,797139634,1541,1540,1541,1540,8
20230727,134200,797127309,1540,1542,1542,1540,27
20230727,134100,797085685,1541,1540,1542,1540,952
20230727,134000,795617732,1542,1540,1542,1540,344
20230727,133900,795087648,1540,1541,1541,1540,769
20230727,133800,793903319,1542,1538,1542,1538,33
20230727,133700,793852480,1542,1539,1542,1539,2
20230727,133600,793849399,1543,1543,1543,1543,0
20230727,133500,793849399,1543,1539,1543,1539,111
20230727,133400,793678534,1539,1539,1539,1539,0
20230727,133300,793678534,1539,1535,1539,1535,978
20230727,133200,792177156,1535,1535,1535,1535,0
20230727,133100,792177156,1535,1534,1535,1534,237
20230727,133000,791813555,1534,1533,1534,1533,44
20230727,132900,791746089,1533,1533,1533,1533,115
20230727,132800,791569794,1534,1533,1534,1533,163
20230727,132700,791319897,1534,1534,1535,1534,229
20230727,132600,790968521,1534,1535,1535,1534,57
20230727,132500,790881081,1534,1533,1535,1533,181
20230727,132400,790603603,1533,1530,1535,1530,3815
20230727,132300,784761689,1530,1527,1530,1526,407
20230727,132200,784140370,1527,1528,1528,1527,918
20230727,132100,782738334,1527,1529,1531,1527,163
20230727,132000,782488945,1527,1530,1530,1527,492
20230727,131900,781736190,1530,1528,1530,1528,12
20230727,131800,781717839,1526,1527,1527,1526,2000
20230727,131700,778664926,1527,1532,1532,1527,3
20230727,131600,778660340,1527,1527,1535,1527,1036
20230727,131500,777076438,1527,1527,1527,1526,8
20230727,131400,777064226,1526,1528,1528,1526,30
20230727,131300,777018418,1527,1526,1527,1526,69
20230727,131200,776913057,1527,1527,1527,1526,3
20230727,131100,776908477,1526,1526,1526,1526,296
20230727,131000,776456781,1524,1525,1525,1524,790
20230727,130900,775252659,1525,1528,1528,1525,1502
20230727,130800,772957609,1528,1527,1531,1527,655
20230727,130700,771955525,1525,1525,1526,1525,11
20230727,130600,771938745,1523,1523,1523,1523,0
20230727,130500,771938745,1523,1528,1528,1523,1648
20230727,130400,769426799,1524,1527,1527,1524,18
20230727,130300,769399340,1525,1523,1525,1523,16
20230727,130200,769374950,1523,1537,1539,1523,5974
20230727,130100,760250792,1533,1534,1534,1533,1089
20230727,130000,758580267,1534,1539,1539,1534,931
20230727,125900,757147463,1539,1533,1539,1533,153
20230727,125800,756912747,1534,1534,1534,1534,213
20230727,125700,756586005,1534,1534,1538,1534,161
20230727,125600,756339011,1533,1534,1534,1533,399
20230727,125500,755726947,1534,1538,1538,1534,8974
20230727,125400,741932795,1538,1538,1538,1538,0
20230727,125300,741932795,1538,1538,1539,1538,16
20230727,125200,741908180,1537,1540,1541,1537,4268
20230727,125100,735335366,1540,1542,1544,1540,1811
20230727,125000,732541178,1541,1542,1542,1540,810
20230727,124900,731292999,1543,1541,1543,1541,550
20230727,124800,730445445,1541,1541,1541,1541,25
20230727,124700,730406920,1541,1540,1541,1539,1102
20230727,124600,728709932,1540,1540,1540,1540,2
20230727,124500,728706852,1541,1539,1541,1539,139
20230727,124400,728492903,1539,1537,1539,1537,163
20230727,124300,728242336,1537,1537,1538,1534,936
20230727,124200,726802793,1538,1538,1538,1538,0
20230727,124100,726802793,1538,1538,1538,1538,0
20230727,124000,726802793,1538,1535,1538,1535,1249
20230727,123900,724882151,1538,1541,1541,1538,16
20230727,123800,724857507,1541,1541,1541,1541,2
20230727,123700,724854425,1541,1541,1541,1541,4
20230727,123600,724848261,1546,1546,1546,1546,0
20230727,123500,724848261,1546,1546,1546,1546,0
20230727,123400,724848261,1546,1537,1546,1536,1855
20230727,123300,721990315,1547,1547,1547,1547,65
20230727,123200,721889760,1550,1536,1550,1536,235
20230727,123100,721526574,1535,1529,1535,1529,2476
20230727,123000,717728848,1530,1530,1530,1530,0
20230727,122900,717728848,1530,1530,1530,1530,0
20230727,122800,717728848,1530,1530,1530,1530,2
20230727,122700,717725788,1523,1525,1525,1523,50
20230727,122600,717649636,1534,1530,1534,1530,1259
20230727,122500,715718630,1525,1525,1525,1525,0
20230727,122400,715718630,1525,1526,1526,1525,1828
20230727,122300,712930830,1525,1523,1525,1523,3263
20230727,122200,707957077,1523,1521,1523,1521,2637
20230727,122100,703941338,1524,1523,1524,1523,223
20230727,122000,703601649,1524,1524,1524,1524,1501
20230727,121900,701314125,1519,1520,1524,1519,814
20230727,121800,700077383,1520,1519,1525,1519,1718
20230727,121700,697462122,1519,1520,1520,1518,1153
20230727,121600,695710064,1520,1525,1525,1520,2367
20230727,121500,692109667,1522,1530,1530,1522,8874
20230727,121400,678595801,1525,1525,1526,1523,2072
20230727,121300,675438278,1526,1527,1527,1526,4314
20230727,121200,668850902,1528,1530,1530,1528,2053
20230727,121100,665713146,1536,1536,1536,1536,0
20230727,121000,665713146,1536,1535,1536,1535,5059
20230727,120900,657946813,1535,1527,1535,1527,1202
20230727,120800,656106041,1527,1528,1528,1527,1610
20230727,120700,653646161,1529,1541,1541,1529,83
20230727,120600,653519242,1525,1528,1528,1525,1797
20230727,120500,650775817,1530,1533,1533,1530,6448
20230727,120400,640899130,1532,1534,1545,1527,10239
20230727,120300,625227460,1535,1540,1540,1535,1974
20230727,120200,622194109,1540,1540,1545,1539,4653
20230727,120100,615009457,1543,1543,1544,1543,1193
20230727,120000,613168271,1540,1540,1540,1540,0
20230727,115900,613168271,1540,1545,1545,1540,5770
20230727,115800,604269579,1544,1552,1552,1544,356
20230727,115700,603719677,1548,1554,1554,1548,7227
20230727,115600,592501763,1555,1555,1555,1555,50
20230727,115500,592424013,1559,1559,1559,1559,15
20230727,115400,592400628,1559,1566,1566,1559,809
20230727,115300,591139376,1567,1564,1567,1564,1004
20230727,115200,589566375,1565,1565,1565,1565,100
20230727,115100,589409875,1565,1567,1567,1559,3279
20230727,115000,584275865,1568,1564,1568,1564,1118
20230727,114900,582525432,1564,1563,1564,1563,431
20230727,114800,581851777,1564,1565,1568,1564,2943
20230727,114700,577246189,1567,1563,1568,1563,1108
20230727,114600,575512058,1564,1561,1564,1560,1359
20230727,114500,573389694,1560,1553,1560,1553,3674
20230727,114400,567673879,1553,1552,1553,1552,2003
20230727,114300,564564221,1552,1552,1552,1552,0
20230727,114200,564564221,1552,1553,1553,1552,203
20230727,114100,564249162,1553,1552,1553,1552,1945
20230727,114000,561230521,1552,1552,1552,1552,0
20230727,113900,561230521,1552,1544,1552,1544,5
20230727,113800,561222793,1544,1544,1544,1543,724
20230727,113700,560105155,1553,1553,1553,1553,0
20230727,113600,560105155,1553,1552,1553,1552,934
20230727,113500,558655092,1552,1552,1552,1552,0
20230727,113400,558655092,1552,1543,1552,1542,790
20230727,113300,557436114,1543,1552,1552,1543,3850
20230727,113200,551482693,1549,1549,1549,1549,0
20230727,113100,551482693,1549,1550,1550,1549,81
20230727,113000,551357223,1551,1553,1553,1551,4
20230727,112900,551351016,1554,1552,1554,1548,2988
20230727,112800,546718718,1555,1554,1555,1552,1003
20230727,112700,545159336,1552,1553,1553,1552,209
20230727,112600,544834768,1554,1555,1555,1554,701
20230727,112500,543745313,1557,1557,1557,1557,5
20230727,112400,543737528,1558,1557,1558,1557,76
20230727,112300,543619121,1560,1554,1560,1552,330
20230727,112200,543106751,1556,1556,1556,1556,0
20230727,112100,543106751,1556,1557,1557,1556,24
20230727,112000,543069385,1557,1559,1559,1557,22
20230727,111900,543035109,1559,1557,1559,1557,1034
20230727,111800,541423889,1552,1552,1552,1552,0
20230727,111700,541423889,1552,1555,1558,1552,1409
20230727,111600,539234833,1558,1558,1558,1558,0
20230727,111500,539234833,1558,1558,1558,1558,1295
20230727,111400,537217223,1558,1563,1563,1558,1729
20230727,111300,534522316,1564,1564,1564,1564,837
20230727,111200,533213248,1564,1561,1564,1561,157
20230727,111100,532967871,1566,1564,1567,1562,5700
20230727,111000,524055564,1567,1567,1567,1567,1
20230727,110900,524053997,1565,1565,1565,1565,138
20230727,110800,523838027,1568,1568,1568,1568,200
20230727,110700,523524427,1572,1578,1578,1572,4800
20230727,110600,515964026,1576,1579,1579,1576,3269
20230727,110500,510806584,1579,1580,1580,1576,1182
20230727,110400,508939416,1576,1577,1577,1575,850
20230727,110300,507599169,1577,1575,1582,1575,20705
20230727,110200,474935620,1575,1573,1575,1572,5363
20230727,110100,466497521,1572,1569,1572,1569,8876
20230727,110000,452551800,1568,1568,1568,1568,987
20230727,105900,451004184,1568,1567,1568,1567,22
20230727,105800,450969709,1567,1567,1569,1567,402
20230727,105700,450339772,1567,1569,1569,1567,671
20230727,105600,449287644,1569,1568,1569,1568,1998
20230727,105500,446154745,1568,1568,1568,1568,68
20230727,105400,446048121,1568,1567,1568,1566,1316
20230727,105300,443985689,1569,1569,1569,1569,0
20230727,105200,443985689,1569,1569,1569,1569,0
20230727,105100,443985689,1569,1560,1569,1560,3000
20230727,105000,439292593,1560,1560,1560,1560,0
20230727,104900,439292593,1560,1560,1560,1560,14
20230727,104800,439270753,1560,1561,1561,1559,15
20230727,104700,439247342,1558,1558,1558,1558,62
20230727,104600,439150746,1561,1559,1561,1559,1035
20230727,104500,437535693,1559,1558,1559,1557,775
20230727,104400,436327803,1557,1557,1557,1557,23
20230727,104300,436291992,1557,1559,1559,1557,1815
20230727,104200,433464767,1558,1559,1560,1558,833
20230727,104100,432166884,1559,1561,1561,1559,155
20230727,104000,431925050,1561,1562,1562,1561,383
20230727,103900,431326814,1566,1564,1566,1563,385
20230727,103800,430724819,1564,1566,1567,1564,1029
20230727,103700,429113179,1565,1566,1566,1564,1102
20230727,103600,427387450,1566,1565,1566,1563,65
20230727,103500,427285676,1566,1564,1566,1564,490
20230727,103400,426518512,1564,1566,1567,1564,601
20230727,103300,425577286,1567,1566,1567,1566,203
20230727,103200,425259330,1569,1560,1569,1560,3822
20230727,103100,419269783,1560,1559,1560,1559,142
20230727,103000,419048399,1559,1559,1559,1559,410
20230727,102900,418409209,1560,1562,1562,1560,131
20230727,102800,418204785,1564,1565,1566,1564,42
20230727,102700,418139055,1566,1566,1566,1566,4
20230727,102600,418132791,1566,1566,1567,1559,1092
20230727,102500,416422002,1566,1565,1566,1565,50
20230727,102400,416343749,1566,1566,1566,1566,0
20230727,102300,416343749,1566,1566,1566,1566,1001
20230727,102200,414776183,1566,1566,1566,1566,1
20230727,102100,414774617,1566,1566,1566,1566,2
20230727,102000,414771485,1556,1557,1567,1556,2842
20230727,101900,410343486,1557,1557,1557,1557,0
20230727,101800,410343486,1557,1557,1557,1557,0
20230727,101700,410343486,1557,1558,1558,1557,67
20230727,101600,410239166,1560,1566,1566,1560,4
20230727,101500,410232908,1567,1560,1567,1560,2739
20230727,101400,405956276,1560,1550,1560,1550,8342
20230727,101300,392981691,1550,1540,1550,1540,20
20230727,101200,392950861,1540,1544,1544,1540,11865
20230727,101100,374674602,1544,1543,1544,1542,78
20230727,101000,374554196,1542,1543,1544,1542,998
20230727,100900,373015152,1542,1553,1553,1542,1965
20230727,100800,369970578,1553,1552,1553,1552,839
20230727,100700,368667619,1552,1551,1553,1551,254
20230727,100600,368273596,1551,1552,1552,1551,369
20230727,100500,367700950,1553,1553,1553,1551,89
20230727,100400,367562791,1552,1552,1552,1551,713
20230727,100300,366456315,1553,1553,1553,1553,0
20230727,100200,366456315,1553,1547,1553,1547,785
20230727,100100,365238946,1547,1547,1547,1547,0
20230727,100000,365238946,1547,1547,1547,1547,56
20230727,095900,365152314,1551,1545,1552,1545,72
20230727,095800,365040666,1545,1545,1552,1545,255
20230727,095700,364646684,1554,1550,1556,1540,6489
20230727,095600,354639884,1550,1552,1555,1550,1137
20230727,095500,352873128,1552,1555,1555,1552,52
20230727,095400,352792393,1556,1556,1556,1556,1
20230727,095300,352790837,1557,1555,1557,1552,1366
20230727,095200,350668039,1555,1549,1555,1549,5086
20230727,095100,342780746,1550,1550,1550,1550,1609
20230727,095000,340286796,1550,1548,1550,1544,906
20230727,094900,338883485,1548,1548,1548,1548,106
20230727,094800,338719397,1548,1548,1548,1546,10
20230727,094700,338703921,1553,1553,1553,1553,498
20230727,094600,337930527,1553,1552,1553,1552,27
20230727,094500,337888620,1554,1542,1554,1541,1101
20230727,094400,336191566,1557,1558,1559,1541,1924
20230727,094300,333208862,1537,1558,1558,1537,1181
20230727,094200,331388840,1560,1540,1560,1538,501
20230727,094100,330617782,1569,1536,1569,1536,447
20230727,094000,329921644,1536,1542,1549,1536,1478
20230727,093900,327643514,1557,1550,1558,1540,2324
20230727,093800,324057947,1552,1548,1552,1548,1137
20230727,093700,322296104,1548,1545,1550,1540,606
20230727,093600,321360922,1550,1559,1559,1550,6601
20230727,093500,311120667,1559,1559,1559,1554,1350
20230727,093400,309022323,1565,1556,1565,1554,1311
20230727,093300,306984376,1567,1560,1568,1556,3012
20230727,093200,302270868,1561,1559,1568,1559,1828
20230727,093100,299416728,1559,1557,1559,1557,602
20230727,093000,298478768,1557,1557,1557,1557,4
20230727,092900,298472540,1557,1558,1559,1557,30
20230727,092800,298425815,1558,1554,1558,1551,163
20230727,092700,298172884,1558,1567,1569,1558,4544
20230727,092600,291065025,1567,1566,1568,1559,3085
20230727,092500,286231987,1567,1552,1567,1552,4989
20230727,092400,278475480,1550,1549,1551,1540,6591
20230727,092300,268259978,1550,1540,1550,1538,2322
20230727,092200,264683270,1540,1539,1542,1539,4287
20230727,092100,258081594,1525,1534,1534,1525,1828
20230727,092000,255286296,1534,1534,1537,1524,12125
20230727,091900,236700023,1524,1532,1532,1519,5467
20230727,091800,228370704,1533,1520,1539,1517,9198
20230727,091700,214395747,1522,1521,1535,1518,11928
20230727,091600,196236312,1533,1539,1539,1518,8690
20230727,091500,182975226,1540,1543,1543,1540,3958
20230727,091400,176875344,1543,1572,1572,1542,2770
20230727,091300,172568801,1571,1569,1572,1566,15101
20230727,091200,148848358,1569,1561,1570,1557,15025
20230727,091100,125331656,1561,1554,1561,1554,4950
20230727,091000,117620204,1554,1544,1554,1544,7958
20230727,090900,105293019,1544,1542,1546,1541,5090
20230727,090800,97432205,1541,1534,1541,1534,5440
20230727,090700,89057925,1529,1529,1535,1529,3846
20230727,090600,83173083,1529,1530,1530,1526,2583
20230727,090500,79228591,1529,1534,1534,1529,2873
20230727,090400,74824393,1534,1541,1541,1531,16918
20230727,090300,48875713,1541,1532,1543,1532,12157
20230727,090200,30146409,1541,1518,1543,1518,8332
20230727,090100,17395250,1518,1520,1525,1516,3091
20230727,090000,12702932,1530,1527,1530,1514,8317