KissMeData/095910/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194500,256898195,2045,2045,2045,2045,4045
20230727,194400,256898195,2045,2045,2045,2045,0
20230727,194300,256898195,2045,2045,2045,2045,0
20230727,194200,256898195,2045,2045,2045,2045,0
20230727,194100,256898195,2045,2045,2045,2045,0
20230727,194000,256898195,2045,2045,2045,2045,0
20230727,193900,256898195,2045,2045,2045,2045,0
20230727,193800,256898195,2045,2045,2045,2045,0
20230727,193700,256898195,2045,2045,2045,2045,0
20230727,193600,256898195,2045,2045,2045,2045,0
20230727,193500,256898195,2045,2045,2045,2045,0
20230727,193400,256898195,2045,2045,2045,2045,0
20230727,193300,256898195,2045,2045,2045,2045,0
20230727,193200,256898195,2045,2045,2045,2045,0
20230727,193100,256898195,2045,2045,2045,2045,0
20230727,193000,256898195,2045,2045,2045,2045,0
20230727,192900,256898195,2045,2045,2045,2045,0
20230727,192800,256898195,2045,2045,2045,2045,0
20230727,192700,256898195,2045,2045,2045,2045,0
20230727,192600,256898195,2045,2045,2045,2045,0
20230727,192500,256898195,2045,2045,2045,2045,0
20230727,192400,256898195,2045,2045,2045,2045,0
20230727,192300,256898195,2045,2045,2045,2045,0
20230727,192200,256898195,2045,2045,2045,2045,0
20230727,192100,256898195,2045,2045,2045,2045,0
20230727,192000,256898195,2045,2045,2045,2045,0
20230727,191900,256898195,2045,2045,2045,2045,0
20230727,191800,256898195,2045,2045,2045,2045,0
20230727,191700,256898195,2045,2045,2045,2045,0
20230727,191600,256898195,2045,2045,2045,2045,0
20230727,191500,256898195,2045,2045,2045,2045,4045
20230727,191400,256898195,2045,2045,2045,2045,0
20230727,191300,256898195,2045,2045,2045,2045,0
20230727,191200,256898195,2045,2045,2045,2045,0
20230727,191100,256898195,2045,2045,2045,2045,0
20230727,191000,256898195,2045,2045,2045,2045,0
20230727,190900,256898195,2045,2045,2045,2045,0
20230727,190800,256898195,2045,2045,2045,2045,0
20230727,190700,256898195,2045,2045,2045,2045,0
20230727,190600,256898195,2045,2045,2045,2045,0
20230727,190500,256898195,2045,2045,2045,2045,0
20230727,190400,256898195,2045,2045,2045,2045,0
20230727,190300,256898195,2045,2045,2045,2045,0
20230727,190200,256898195,2045,2045,2045,2045,0
20230727,190100,256898195,2045,2045,2045,2045,0
20230727,190000,256898195,2045,2045,2045,2045,0
20230727,185900,256898195,2045,2045,2045,2045,0
20230727,185800,256898195,2045,2045,2045,2045,0
20230727,185700,256898195,2045,2045,2045,2045,0
20230727,185600,256898195,2045,2045,2045,2045,0
20230727,185500,256898195,2045,2045,2045,2045,0
20230727,185400,256898195,2045,2045,2045,2045,0
20230727,185300,256898195,2045,2045,2045,2045,0
20230727,185200,256898195,2045,2045,2045,2045,0
20230727,185100,256898195,2045,2045,2045,2045,0
20230727,185000,256898195,2045,2045,2045,2045,0
20230727,184900,256898195,2045,2045,2045,2045,0
20230727,184800,256898195,2045,2045,2045,2045,0
20230727,184700,256898195,2045,2045,2045,2045,0
20230727,184600,256898195,2045,2045,2045,2045,0
20230727,184500,256898195,2045,2045,2045,2045,4045
20230727,184400,256898195,2045,2045,2045,2045,0
20230727,184300,256898195,2045,2045,2045,2045,0
20230727,184200,256898195,2045,2045,2045,2045,0
20230727,184100,256898195,2045,2045,2045,2045,0
20230727,184000,256898195,2045,2045,2045,2045,0
20230727,183900,256898195,2045,2045,2045,2045,0
20230727,183800,256898195,2045,2045,2045,2045,0
20230727,183700,256898195,2045,2045,2045,2045,0
20230727,183600,256898195,2045,2045,2045,2045,0
20230727,183500,256898195,2045,2045,2045,2045,0
20230727,183400,256898195,2045,2045,2045,2045,0
20230727,183300,256898195,2045,2045,2045,2045,0
20230727,183200,256898195,2045,2045,2045,2045,0
20230727,183100,256898195,2045,2045,2045,2045,0
20230727,183000,256898195,2045,2045,2045,2045,0
20230727,182900,256898195,2045,2045,2045,2045,0
20230727,182800,256898195,2045,2045,2045,2045,0
20230727,182700,256898195,2045,2045,2045,2045,0
20230727,182600,256898195,2045,2045,2045,2045,0
20230727,182500,256898195,2045,2045,2045,2045,0
20230727,182400,256898195,2045,2045,2045,2045,0
20230727,182300,256898195,2045,2045,2045,2045,0
20230727,182200,256898195,2045,2045,2045,2045,0
20230727,182100,256898195,2045,2045,2045,2045,0
20230727,182000,256898195,2045,2045,2045,2045,0
20230727,181900,256898195,2045,2045,2045,2045,0
20230727,181800,256898195,2045,2045,2045,2045,0
20230727,181700,256898195,2045,2045,2045,2045,0
20230727,181600,256898195,2045,2045,2045,2045,0
20230727,181500,256898195,2045,2045,2045,2045,4045
20230727,181400,256898195,2045,2045,2045,2045,0
20230727,181300,256898195,2045,2045,2045,2045,0
20230727,181200,256898195,2045,2045,2045,2045,0
20230727,181100,256898195,2045,2045,2045,2045,0
20230727,181000,256898195,2045,2045,2045,2045,0
20230727,180900,256898195,2045,2045,2045,2045,0
20230727,180800,256898195,2045,2045,2045,2045,0
20230727,180700,256898195,2045,2045,2045,2045,0
20230727,180600,256898195,2045,2045,2045,2045,0
20230727,180500,256898195,2045,2045,2045,2045,0
20230727,180400,256898195,2045,2045,2045,2045,0
20230727,180300,256898195,2045,2045,2045,2045,0
20230727,180200,256898195,2045,2045,2045,2045,0
20230727,180100,256898195,2045,2045,2045,2045,0
20230727,180000,256898195,2045,2045,2045,2045,0
20230727,175900,256898195,2045,2045,2045,2045,0
20230727,175800,256898195,2045,2045,2045,2045,0
20230727,175700,256898195,2045,2045,2045,2045,0
20230727,175600,256898195,2045,2045,2045,2045,0
20230727,175500,256898195,2045,2045,2045,2045,0
20230727,175400,256898195,2045,2045,2045,2045,0
20230727,175300,256898195,2045,2045,2045,2045,0
20230727,175200,256898195,2045,2045,2045,2045,0
20230727,175100,256898195,2045,2045,2045,2045,0
20230727,175000,256898195,2045,2045,2045,2045,0
20230727,174900,256898195,2045,2045,2045,2045,0
20230727,174800,256898195,2045,2045,2045,2045,0
20230727,174700,256898195,2045,2045,2045,2045,0
20230727,174600,256898195,2045,2045,2045,2045,0
20230727,174500,256898195,2045,2045,2045,2045,4045
20230727,174400,256898195,2045,2045,2045,2045,0
20230727,174300,256898195,2045,2045,2045,2045,0
20230727,174200,256898195,2045,2045,2045,2045,0
20230727,174100,256898195,2045,2045,2045,2045,0
20230727,174000,256898195,2045,2045,2045,2045,0
20230727,173900,256898195,2045,2045,2045,2045,0
20230727,173800,256898195,2045,2045,2045,2045,0
20230727,173700,256898195,2045,2045,2045,2045,0
20230727,173600,256898195,2045,2045,2045,2045,0
20230727,173500,256898195,2045,2045,2045,2045,0
20230727,173400,256898195,2045,2045,2045,2045,0
20230727,173300,256898195,2045,2045,2045,2045,0
20230727,173200,256898195,2045,2045,2045,2045,0
20230727,173100,256898195,2045,2045,2045,2045,0
20230727,173000,256898195,2045,2045,2045,2045,0
20230727,172900,256898195,2045,2045,2045,2045,0
20230727,172800,256898195,2045,2045,2045,2045,0
20230727,172700,256898195,2045,2045,2045,2045,0
20230727,172600,256898195,2045,2045,2045,2045,0
20230727,172500,256898195,2045,2045,2045,2045,0
20230727,172400,256898195,2045,2045,2045,2045,0
20230727,172300,256898195,2045,2045,2045,2045,0
20230727,172200,256898195,2045,2045,2045,2045,0
20230727,172100,256898195,2045,2045,2045,2045,0
20230727,172000,256898195,2045,2045,2045,2045,0
20230727,171900,256898195,2045,2045,2045,2045,0
20230727,171800,256898195,2045,2045,2045,2045,0
20230727,171700,256898195,2045,2045,2045,2045,0
20230727,171600,256898195,2045,2045,2045,2045,0
20230727,171500,256898195,2045,2045,2045,2045,4045
20230727,171400,256898195,2045,2045,2045,2045,0
20230727,171300,256898195,2045,2045,2045,2045,0
20230727,171200,256898195,2045,2045,2045,2045,0
20230727,171100,256898195,2045,2045,2045,2045,0
20230727,171000,256898195,2045,2045,2045,2045,0
20230727,170900,256898195,2045,2045,2045,2045,0
20230727,170800,256898195,2045,2045,2045,2045,0
20230727,170700,256898195,2045,2045,2045,2045,0
20230727,170600,256898195,2045,2045,2045,2045,0
20230727,170500,256898195,2045,2045,2045,2045,0
20230727,170400,256898195,2045,2045,2045,2045,0
20230727,170300,256898195,2045,2045,2045,2045,0
20230727,170200,256898195,2045,2045,2045,2045,0
20230727,170100,256898195,2045,2045,2045,2045,0
20230727,170000,256898195,2045,2045,2045,2045,0
20230727,165900,256898195,2045,2045,2045,2045,0
20230727,165800,256898195,2045,2045,2045,2045,0
20230727,165700,256898195,2045,2045,2045,2045,0
20230727,165600,256898195,2045,2045,2045,2045,0
20230727,165500,256898195,2045,2045,2045,2045,0
20230727,165400,256898195,2045,2045,2045,2045,0
20230727,165300,256898195,2045,2045,2045,2045,0
20230727,165200,256898195,2045,2045,2045,2045,0
20230727,165100,256898195,2045,2045,2045,2045,0
20230727,165000,256898195,2045,2045,2045,2045,0
20230727,164900,256898195,2045,2045,2045,2045,0
20230727,164800,256898195,2045,2045,2045,2045,0
20230727,164700,256898195,2045,2045,2045,2045,0
20230727,164600,256898195,2045,2045,2045,2045,0
20230727,164500,256898195,2045,2045,2045,2045,4045
20230727,164400,256898195,2045,2045,2045,2045,0
20230727,164300,256898195,2045,2045,2045,2045,0
20230727,164200,256898195,2045,2045,2045,2045,0
20230727,164100,256898195,2045,2045,2045,2045,0
20230727,164000,256898195,2045,2045,2045,2045,0
20230727,163900,256898195,2045,2045,2045,2045,0
20230727,163800,256898195,2045,2045,2045,2045,0
20230727,163700,256898195,2045,2045,2045,2045,0
20230727,163600,256898195,2045,2045,2045,2045,0
20230727,163500,256898195,2045,2045,2045,2045,0
20230727,163400,256898195,2045,2045,2045,2045,0
20230727,163300,256898195,2045,2045,2045,2045,0
20230727,163200,256898195,2045,2045,2045,2045,0
20230727,163100,256898195,2045,2045,2045,2045,0
20230727,163000,256898195,2045,2045,2045,2045,0
20230727,162900,256898195,2045,2045,2045,2045,0
20230727,162800,256898195,2045,2045,2045,2045,0
20230727,162700,256898195,2045,2045,2045,2045,0
20230727,162600,256898195,2045,2045,2045,2045,0
20230727,162500,256898195,2045,2045,2045,2045,0
20230727,162400,256898195,2045,2045,2045,2045,0
20230727,162300,256898195,2045,2045,2045,2045,0
20230727,162200,256898195,2045,2045,2045,2045,0
20230727,162100,256898195,2045,2045,2045,2045,0
20230727,162000,256898195,2045,2045,2045,2045,0
20230727,161900,256898195,2045,2045,2045,2045,0
20230727,161800,256898195,2045,2045,2045,2045,0
20230727,161700,256898195,2045,2045,2045,2045,0
20230727,161600,256898195,2045,2045,2045,2045,0
20230727,161500,256898195,2045,2045,2045,2045,4045
20230727,161400,256898195,2045,2045,2045,2045,0
20230727,161300,256898195,2045,2045,2045,2045,0
20230727,161200,256898195,2045,2045,2045,2045,0
20230727,161100,256898195,2045,2045,2045,2045,0
20230727,161000,256898195,2045,2045,2045,2045,0
20230727,160900,256898195,2045,2045,2045,2045,0
20230727,160800,256898195,2045,2045,2045,2045,0
20230727,160700,256898195,2045,2045,2045,2045,0
20230727,160600,256898195,2045,2045,2045,2045,0
20230727,160500,256898195,2045,2045,2045,2045,0
20230727,160400,256898195,2045,2045,2045,2045,0
20230727,160300,256898195,2045,2045,2045,2045,0
20230727,160200,256898195,2045,2045,2045,2045,0
20230727,160100,256898195,2045,2045,2045,2045,0
20230727,160000,256898195,2045,2045,2045,2045,0
20230727,155900,256898195,2045,2045,2045,2045,0
20230727,155800,256898195,2045,2045,2045,2045,0
20230727,155700,256898195,2045,2045,2045,2045,0
20230727,155600,256898195,2045,2045,2045,2045,0
20230727,155500,256898195,2045,2045,2045,2045,0
20230727,155400,256898195,2045,2045,2045,2045,0
20230727,155300,256898195,2045,2045,2045,2045,0
20230727,155200,256898195,2045,2045,2045,2045,0
20230727,155100,256898195,2045,2045,2045,2045,0
20230727,155000,256898195,2045,2045,2045,2045,0
20230727,154900,256898195,2045,2045,2045,2045,0
20230727,154800,256898195,2045,2045,2045,2045,0
20230727,154700,256898195,2045,2045,2045,2045,0
20230727,154600,256898195,2045,2045,2045,2045,0
20230727,154500,256898195,2045,2045,2045,2045,4045
20230727,154400,256898195,2045,2045,2045,2045,0
20230727,154300,256898195,2045,2045,2045,2045,0
20230727,154200,256898195,2045,2045,2045,2045,0
20230727,154100,256898195,2045,2045,2045,2045,0
20230727,154000,256898195,2045,2045,2045,2045,0
20230727,153900,256898195,2045,2045,2045,2045,0
20230727,153800,256898195,2045,2045,2045,2045,0
20230727,153700,256898195,2045,2045,2045,2045,0
20230727,153600,256898195,2045,2045,2045,2045,0
20230727,153500,256898195,2045,2045,2045,2045,0
20230727,153400,256898195,2045,2045,2045,2045,0
20230727,153300,256898195,2045,2045,2045,2045,0
20230727,153200,256898195,2045,2045,2045,2045,0
20230727,153100,256898195,2045,2045,2045,2045,0
20230727,153000,256898195,2045,2045,2045,2045,4045
20230727,152900,248626170,2095,2095,2095,2095,0
20230727,152800,248626170,2095,2095,2095,2095,0
20230727,152700,248626170,2095,2095,2095,2095,0
20230727,152600,248626170,2095,2095,2095,2095,0
20230727,152500,248626170,2095,2095,2095,2095,0
20230727,152400,248626170,2095,2095,2095,2095,0
20230727,152300,248626170,2095,2095,2095,2095,0
20230727,152200,248626170,2095,2095,2095,2095,0
20230727,152100,248626170,2095,2095,2095,2095,0
20230727,152000,248626170,2095,2095,2095,2095,0
20230727,151900,248626170,2095,2095,2095,2080,327
20230727,151800,247941415,2095,2095,2095,2095,5
20230727,151700,247930940,2095,2090,2095,2090,41
20230727,151600,247845225,2090,2090,2090,2090,0
20230727,151500,247845225,2090,2090,2090,2090,49
20230727,151400,247742815,2090,2095,2095,2090,24
20230727,151300,247692610,2095,2090,2095,2090,6
20230727,151200,247680055,2095,2095,2095,2090,5
20230727,151100,247669590,2095,2095,2095,2095,70
20230727,151000,247522940,2095,2095,2095,2095,2
20230727,150900,247518750,2095,2090,2095,2090,5
20230727,150800,247508295,2095,2085,2095,2085,20
20230727,150700,247466495,2095,2080,2095,2070,515
20230727,150600,246392130,2080,2080,2080,2080,2
20230727,150500,246387970,2080,2075,2080,2070,558
20230727,150400,245230100,2080,2075,2080,2075,430
20230727,150300,244337840,2080,2080,2080,2080,0
20230727,150200,244337840,2080,2080,2080,2075,364
20230727,150100,243580770,2080,2080,2080,2080,0
20230727,150000,243580770,2080,2080,2085,2075,117
20230727,145900,243337905,2085,2080,2085,2080,28
20230727,145800,243279640,2085,2085,2085,2085,5
20230727,145700,243269215,2090,2085,2090,2085,15
20230727,145600,243237920,2085,2090,2090,2085,4
20230727,145500,243229570,2090,2090,2090,2080,15
20230727,145400,243198295,2090,2085,2090,2070,1601
20230727,145300,239881740,2090,2090,2090,2090,12
20230727,145200,239856660,2095,2095,2095,2095,0
20230727,145100,239856660,2095,2095,2095,2095,2
20230727,145000,239852470,2095,2095,2095,2090,186
20230727,144900,239463450,2095,2095,2095,2095,0
20230727,144800,239463450,2095,2090,2095,2090,3037
20230727,144700,233116050,2095,2095,2095,2095,0
20230727,144600,233116050,2095,2095,2095,2095,0
20230727,144500,233116050,2095,2090,2095,2090,48
20230727,144400,233015710,2090,2090,2090,2090,7
20230727,144300,233001080,2095,2095,2095,2095,0
20230727,144200,233001080,2095,2095,2095,2095,42
20230727,144100,232913090,2075,2090,2090,2075,100
20230727,144000,232704750,2095,2095,2095,2095,0
20230727,143900,232704750,2095,2095,2095,2095,0
20230727,143800,232704750,2095,2095,2095,2095,0
20230727,143700,232704750,2095,2095,2095,2095,0
20230727,143600,232704750,2095,2095,2095,2095,209
20230727,143500,232266895,2095,2095,2095,2095,5
20230727,143400,232256420,2095,2090,2095,2090,121
20230727,143300,232003135,2090,2085,2090,2075,1026
20230727,143200,229871675,2090,2090,2095,2090,349
20230727,143100,229142260,2095,2095,2095,2085,502
20230727,143000,228095560,2095,2090,2095,2085,197
20230727,142900,227684305,2090,2085,2095,2075,636
20230727,142800,226362195,2095,2085,2095,2085,764
20230727,142700,224769215,2095,2090,2095,2085,36
20230727,142600,224694085,2095,2090,2095,2090,79
20230727,142500,224528965,2095,2095,2095,2090,62
20230727,142400,224399365,2095,2090,2095,2090,12
20230727,142300,224374275,2095,2095,2095,2095,2
20230727,142200,224370085,2095,2095,2095,2095,9
20230727,142100,224351230,2095,2095,2095,2095,0
20230727,142000,224351230,2095,2095,2095,2095,722
20230727,141900,222838640,2095,2095,2095,2095,58
20230727,141800,222717130,2095,2095,2095,2095,20
20230727,141700,222675230,2095,2105,2105,2095,44
20230727,141600,222582950,2100,2100,2100,2100,1233
20230727,141500,219993650,2100,2100,2100,2100,1
20230727,141400,219991550,2105,2105,2105,2100,33
20230727,141300,219922205,2100,2100,2100,2100,34
20230727,141200,219850805,2100,2105,2105,2100,249
20230727,141100,219326710,2105,2105,2105,2105,29
20230727,141000,219265665,2105,2105,2105,2105,1
20230727,140900,219263560,2110,2105,2110,2105,33
20230727,140800,219194075,2110,2100,2110,2100,12
20230727,140700,219168855,2100,2100,2100,2100,34
20230727,140600,219097455,2100,2100,2100,2100,34
20230727,140500,219026055,2100,2100,2100,2100,1193
20230727,140400,216520755,2100,2095,2100,2095,80
20230727,140300,216352805,2095,2095,2095,2095,34
20230727,140200,216281575,2095,2095,2095,2095,34
20230727,140100,216210345,2095,2100,2100,2095,226
20230727,140000,215736860,2100,2095,2100,2095,108
20230727,135900,215510380,2100,2100,2100,2100,0
20230727,135800,215510380,2100,2100,2100,2100,0
20230727,135700,215510380,2100,2100,2100,2100,43
20230727,135600,215420080,2100,2100,2100,2100,34
20230727,135500,215348680,2100,2100,2100,2100,34
20230727,135400,215277280,2100,2105,2105,2100,510
20230727,135300,214206230,2105,2100,2105,2100,34
20230727,135200,214134825,2100,2095,2100,2095,184
20230727,135100,213748640,2095,2095,2095,2095,10
20230727,135000,213727690,2100,2100,2100,2100,0
20230727,134900,213727690,2100,2100,2100,2100,23
20230727,134800,213679390,2100,2100,2100,2100,23
20230727,134700,213631090,2100,2100,2100,2100,478
20230727,134600,212627290,2100,2100,2100,2100,86
20230727,134500,212446690,2100,2100,2100,2100,67
20230727,134400,212305990,2100,2100,2100,2100,19
20230727,134300,212266090,2100,2100,2105,2100,276
20230727,134200,211686480,2105,2105,2105,2095,1304
20230727,134100,208954535,2110,2110,2110,2095,53
20230727,134000,208843225,2110,2100,2110,2100,46
20230727,133900,208746605,2100,2100,2100,2100,94
20230727,133800,208549205,2110,2105,2110,2105,44
20230727,133700,208456580,2110,2105,2110,2105,11
20230727,133600,208433415,2110,2105,2110,2105,11
20230727,133500,208410255,2110,2105,2110,2105,226
20230727,133400,207934515,2110,2110,2110,2110,1
20230727,133300,207932405,2110,2105,2110,2105,3033
20230727,133200,201534075,2105,2105,2105,2100,66
20230727,133100,201395315,2105,2105,2105,2100,119
20230727,133000,201145370,2100,2105,2105,2100,36
20230727,132900,201069760,2110,2100,2110,2100,46
20230727,132800,200973130,2110,2105,2110,2100,86
20230727,132700,200792205,2110,2105,2110,2105,11
20230727,132600,200769045,2110,2100,2110,2100,88
20230727,132500,200583585,2110,2100,2110,2100,36
20230727,132400,200507955,2110,2110,2110,2105,12
20230727,132300,200482685,2110,2110,2110,2105,21
20230727,132200,200438425,2110,2100,2110,2100,14
20230727,132100,200408985,2110,2100,2110,2095,2012
20230727,132000,196193685,2110,2100,2110,2095,392
20230727,131900,195370515,2110,2110,2110,2100,65
20230727,131800,195233915,2110,2110,2110,2110,1
20230727,131700,195231805,2115,2110,2115,2105,11
20230727,131600,195208570,2115,2115,2120,2095,3769
20230727,131500,187274280,2120,2105,2120,2105,190
20230727,131400,186873405,2110,2095,2110,2095,246
20230727,131300,186356525,2100,2095,2100,2095,11
20230727,131200,186333475,2100,2095,2100,2095,11
20230727,131100,186310425,2100,2105,2105,2100,8
20230727,131000,186293605,2105,2105,2105,2095,11
20230727,130900,186270540,2095,2100,2100,2095,2160
20230727,130800,181744835,2105,2100,2105,2100,11
20230727,130700,181721730,2105,2100,2105,2100,37
20230727,130600,181644025,2105,2105,2105,2105,20
20230727,130500,181601925,2105,2100,2105,2100,29
20230727,130400,181541015,2100,2095,2100,2095,9
20230727,130300,181522150,2100,2100,2100,2100,22
20230727,130200,181475950,2100,2100,2100,2100,0
20230727,130100,181475950,2100,2085,2105,2085,499
20230727,130000,180428195,2085,2085,2085,2085,9
20230727,125900,180409430,2085,2085,2085,2085,766
20230727,125800,178812320,2085,2085,2085,2085,22
20230727,125700,178766450,2085,2085,2085,2085,10
20230727,125600,178745600,2080,2090,2090,2080,9
20230727,125500,178726860,2075,2095,2095,2075,548
20230727,125400,177580905,2095,2095,2095,2095,419
20230727,125300,176703100,2095,2095,2095,2095,0
20230727,125200,176703100,2095,2095,2095,2095,3209
20230727,125100,169980245,2105,2105,2105,2105,2
20230727,125000,169976035,2095,2095,2095,2095,0
20230727,124900,169976035,2095,2095,2095,2095,0
20230727,124800,169976035,2095,2095,2095,2095,0
20230727,124700,169976035,2095,2095,2095,2095,0
20230727,124600,169976035,2095,2095,2095,2095,0
20230727,124500,169976035,2095,2095,2095,2095,0
20230727,124400,169976035,2095,2095,2095,2095,0
20230727,124300,169976035,2095,2095,2095,2095,0
20230727,124200,169976035,2095,2100,2105,2095,18
20230727,124100,169938225,2105,2105,2105,2105,0
20230727,124000,169938225,2105,2105,2105,2105,9
20230727,123900,169919280,2110,2110,2110,2110,0
20230727,123800,169919280,2110,2110,2110,2110,0
20230727,123700,169919280,2110,2105,2110,2105,202
20230727,123600,169494060,2110,2110,2110,2110,0
20230727,123500,169494060,2110,2110,2110,2110,0
20230727,123400,169494060,2110,2110,2110,2110,0
20230727,123300,169494060,2110,2110,2110,2110,0
20230727,123200,169494060,2110,2110,2110,2110,4
20230727,123100,169485620,2110,2100,2110,2100,2013
20230727,123000,165258235,2100,2100,2100,2095,1503
20230727,122900,162109435,2100,2100,2100,2095,309
20230727,122800,161460780,2100,2100,2100,2100,0
20230727,122700,161460780,2100,2090,2100,2090,31
20230727,122600,161395980,2100,2100,2100,2100,0
20230727,122500,161395980,2100,2090,2100,2090,1163
20230727,122400,158965290,2100,2100,2100,2100,0
20230727,122300,158965290,2100,2100,2100,2100,6
20230727,122200,158952690,2100,2100,2100,2100,0
20230727,122100,158952690,2100,2095,2100,2095,2
20230727,122000,158948495,2100,2100,2100,2100,0
20230727,121900,158948495,2100,2090,2100,2090,44
20230727,121800,158856515,2100,2090,2100,2090,56
20230727,121700,158739425,2100,2100,2100,2100,5
20230727,121600,158728925,2100,2100,2100,2100,0
20230727,121500,158728925,2100,2095,2100,2095,121
20230727,121400,158475410,2100,2095,2100,2095,129
20230727,121300,158205145,2095,2095,2095,2095,21
20230727,121200,158161150,2100,2105,2105,2100,594
20230727,121100,156913735,2110,2110,2110,2110,0
20230727,121000,156913735,2110,2110,2110,2110,0
20230727,120900,156913735,2110,2110,2110,2110,0
20230727,120800,156913735,2110,2110,2110,2105,8
20230727,120700,156896880,2115,2105,2115,2105,502
20230727,120600,155840150,2115,2110,2115,2110,249
20230727,120500,155314745,2110,2110,2110,2110,0
20230727,120400,155314745,2110,2105,2110,2075,1243
20230727,120300,152716565,2110,2110,2110,2105,54
20230727,120200,152602630,2120,2120,2120,2100,428
20230727,120100,151702095,2120,2120,2120,2115,4
20230727,120000,151693620,2115,2120,2125,2115,1449
20230727,115900,148619265,2125,2120,2125,2120,782
20230727,115800,146961060,2120,2120,2120,2110,1470
20230727,115700,143845570,2115,2115,2120,2115,10
20230727,115600,143824410,2120,2120,2120,2120,0
20230727,115500,143824410,2120,2120,2120,2120,0
20230727,115400,143824410,2120,2120,2120,2120,0
20230727,115300,143824410,2120,2120,2120,2120,4
20230727,115200,143815930,2115,2115,2115,2115,261
20230727,115100,143263915,2115,2115,2115,2115,0
20230727,115000,143263915,2115,2115,2115,2115,304
20230727,114900,142620955,2115,2115,2115,2115,2
20230727,114800,142616725,2110,2110,2115,2110,463
20230727,114700,141639695,2110,2110,2110,2110,0
20230727,114600,141639695,2110,2110,2110,2110,2
20230727,114500,141635475,2110,2110,2110,2110,6
20230727,114400,141622815,2115,2110,2115,2110,295
20230727,114300,141000355,2110,2105,2110,2105,501
20230727,114200,139945625,2105,2100,2105,2100,724
20230727,114100,138425220,2100,2100,2100,2100,57
20230727,114000,138305520,2100,2100,2100,2095,252
20230727,113900,137776570,2100,2095,2100,2095,211
20230727,113800,137333520,2100,2100,2100,2100,0
20230727,113700,137333520,2100,2095,2100,2095,22
20230727,113600,137287420,2100,2095,2100,2095,3
20230727,113500,137281125,2100,2095,2100,2095,630
20230727,113400,135958225,2100,2100,2100,2100,0
20230727,113300,135958225,2100,2100,2100,2100,0
20230727,113200,135958225,2100,2100,2100,2100,200
20230727,113100,135538225,2100,2100,2100,2095,207
20230727,113000,135104275,2100,2095,2100,2095,28
20230727,112900,135045530,2095,2095,2095,2095,512
20230727,112800,133972890,2100,2095,2100,2095,28
20230727,112700,133914200,2100,2090,2100,2090,43
20230727,112600,133824305,2100,2095,2100,2095,279
20230727,112500,133239790,2100,2100,2100,2100,0
20230727,112400,133239790,2100,2095,2100,2095,52
20230727,112300,133130845,2100,2100,2100,2100,2
20230727,112200,133126645,2095,2100,2100,2095,604
20230727,112100,131860390,2105,2105,2110,2100,52
20230727,112000,131751135,2110,2110,2110,2105,160
20230727,111900,131413960,2110,2110,2110,2110,5
20230727,111800,131403410,2110,2110,2110,2110,0
20230727,111700,131403410,2110,2110,2110,2110,4
20230727,111600,131394970,2115,2115,2115,2115,2
20230727,111500,131390740,2115,2115,2115,2115,0
20230727,111400,131390740,2115,2110,2115,2110,11
20230727,111300,131367525,2115,2115,2115,2115,1
20230727,111200,131365410,2120,2120,2120,2120,0
20230727,111100,131365410,2120,2115,2120,2115,4
20230727,111000,131356940,2120,2120,2120,2115,75
20230727,110900,131198300,2120,2115,2120,2110,18
20230727,110800,131160305,2120,2120,2120,2120,0
20230727,110700,131160305,2120,2120,2120,2120,0
20230727,110600,131160305,2120,2120,2120,2120,0
20230727,110500,131160305,2120,2120,2120,2120,0
20230727,110400,131160305,2120,2120,2120,2120,0
20230727,110300,131160305,2120,2120,2120,2115,11
20230727,110200,131137005,2125,2120,2125,2110,1055
20230727,110100,128910770,2125,2125,2130,2110,5334
20230727,110000,117643355,2130,2130,2130,2130,3
20230727,105900,117636965,2130,2130,2130,2125,682
20230727,105800,116184410,2125,2125,2125,2125,100
20230727,105700,115971910,2125,2130,2130,2125,147
20230727,105600,115659530,2130,2130,2130,2125,86
20230727,105500,115476575,2135,2135,2135,2135,50
20230727,105400,115369825,2135,2130,2135,2130,7
20230727,105300,115354905,2135,2130,2135,2130,113
20230727,105200,115113900,2130,2130,2130,2125,2108
20230727,105100,110623890,2130,2130,2130,2130,2
20230727,105000,110619630,2125,2120,2125,2120,2199
20230727,104900,105955325,2120,2120,2120,2120,1
20230727,104800,105953205,2120,2120,2120,2120,1
20230727,104700,105951085,2120,2120,2120,2120,15
20230727,104600,105919285,2120,2120,2120,2120,2
20230727,104500,105915045,2120,2120,2120,2110,85
20230727,104400,105735645,2120,2125,2125,2115,15
20230727,104300,105703840,2110,2125,2125,2110,926
20230727,104200,103745365,2125,2120,2125,2120,57
20230727,104100,103624265,2130,2090,2130,2090,10143
20230727,104000,82299120,2090,2075,2090,2075,2025
20230727,103900,78088035,2075,2075,2075,2075,57
20230727,103800,77969760,2075,2075,2075,2075,20
20230727,103700,77928260,2075,2075,2075,2075,52
20230727,103600,77820360,2080,2080,2080,2080,0
20230727,103500,77820360,2080,2075,2080,2075,51
20230727,103400,77714530,2080,2080,2080,2080,0
20230727,103300,77714530,2080,2080,2080,2080,0
20230727,103200,77714530,2080,2080,2080,2080,0
20230727,103100,77714530,2080,2080,2080,2080,203
20230727,103000,77292290,2080,2080,2080,2080,25
20230727,102900,77240290,2075,2075,2075,2075,5
20230727,102800,77229915,2080,2080,2080,2080,4
20230727,102700,77221595,2080,2080,2080,2080,0
20230727,102600,77221595,2080,2080,2080,2080,0
20230727,102500,77221595,2080,2080,2080,2080,140
20230727,102400,76930395,2085,2085,2085,2085,1
20230727,102300,76928310,2085,2085,2085,2085,0
20230727,102200,76928310,2085,2085,2085,2085,100
20230727,102100,76719810,2085,2085,2085,2085,1
20230727,102000,76717725,2085,2075,2085,2075,9
20230727,101900,76699030,2085,2075,2085,2075,7
20230727,101800,76684485,2085,2080,2085,2080,153
20230727,101700,76366220,2085,2090,2090,2085,39
20230727,101600,76284755,2090,2080,2090,2080,6730
20230727,101500,62264095,2080,2080,2080,2070,6
20230727,101400,62251645,2075,2080,2080,2075,966
20230727,101300,60244115,2075,2075,2075,2075,100
20230727,101200,60036615,2075,2075,2075,2075,500
20230727,101100,58999115,2075,2080,2080,2075,683
20230727,101000,57581885,2080,2080,2080,2080,0
20230727,100900,57581885,2080,2080,2080,2080,6
20230727,100800,57569405,2080,2080,2080,2080,0
20230727,100700,57569405,2080,2080,2080,2080,0
20230727,100600,57569405,2080,2075,2080,2075,2
20230727,100500,57565250,2080,2080,2080,2080,0
20230727,100400,57565250,2080,2080,2085,2080,400
20230727,100300,56733240,2085,2085,2085,2085,0
20230727,100200,56733240,2085,2085,2085,2085,50
20230727,100100,56628990,2085,2085,2085,2085,24
20230727,100000,56578950,2085,2085,2085,2085,2
20230727,095900,56574780,2090,2085,2090,2085,860
20230727,095800,54781645,2080,2085,2085,2080,35
20230727,095700,54708685,2085,2080,2085,2080,919
20230727,095600,52797155,2080,2080,2080,2080,2
20230727,095500,52792995,2075,2075,2075,2075,751
20230727,095400,51234670,2075,2075,2075,2075,107
20230727,095300,51012645,2080,2080,2080,2080,0
20230727,095200,51012645,2080,2075,2080,2075,240
20230727,095100,50514090,2080,2080,2080,2080,0
20230727,095000,50514090,2080,2080,2080,2080,0
20230727,094900,50514090,2080,2080,2080,2080,31
20230727,094800,50449610,2080,2085,2085,2080,66
20230727,094700,50312325,2085,2085,2085,2085,31
20230727,094600,50247690,2085,2085,2085,2085,155
20230727,094500,49924515,2085,2085,2085,2085,301
20230727,094400,49296930,2085,2085,2085,2085,40
20230727,094300,49213530,2085,2085,2090,2085,834
20230727,094200,47474635,2085,2085,2085,2080,442
20230727,094100,46555265,2085,2080,2085,2055,2341
20230727,094000,41698565,2085,2075,2085,2075,3892
20230727,093900,33609065,2075,2075,2075,2075,0
20230727,093800,33609065,2075,2075,2075,2075,0
20230727,093700,33609065,2075,2075,2075,2075,2
20230727,093600,33604915,2070,2075,2075,2070,10
20230727,093500,33584195,2075,2075,2075,2075,2
20230727,093400,33580045,2075,2065,2075,2065,127
20230727,093300,33317750,2075,2075,2075,2075,5
20230727,093200,33307375,2070,2075,2075,2070,95
20230727,093100,33110715,2075,2070,2075,2070,586
20230727,093000,31897690,2070,2065,2070,2055,1039
20230727,092900,29754850,2065,2055,2065,2045,602
20230727,092800,28519630,2065,2060,2065,2040,669
20230727,092700,27143775,2060,2060,2065,2060,217
20230727,092600,26696525,2065,2060,2065,2060,61
20230727,092500,26570860,2065,2065,2065,2065,0
20230727,092400,26570860,2065,2060,2065,2060,16
20230727,092300,26537870,2065,2065,2070,2065,181
20230727,092200,26164085,2070,2070,2070,2070,0
20230727,092100,26164085,2070,2060,2070,2060,1348
20230727,092000,23385445,2060,2060,2060,2055,1219
20230727,091900,20874355,2055,2055,2055,2055,1
20230727,091800,20872300,2060,2050,2060,2050,55
20230727,091700,20759060,2060,2060,2060,2060,5
20230727,091600,20748760,2060,2050,2060,2050,4
20230727,091500,20740540,2060,2055,2060,2055,30
20230727,091400,20678885,2050,2055,2055,2050,1227
20230727,091300,18162955,2050,2050,2050,2050,0
20230727,091200,18162955,2050,2055,2055,2050,494
20230727,091100,17149255,2055,2055,2055,2055,85
20230727,091000,16974580,2050,2040,2050,2040,641
20230727,090900,15660580,2035,2040,2040,2035,108
20230727,090800,15440300,2040,2045,2045,2040,775
20230727,090700,13855530,2045,2055,2055,2045,637
20230727,090600,12546525,2050,2040,2050,2040,202
20230727,090500,12132980,2045,2055,2065,2045,57
20230727,090400,12016215,2065,2065,2065,2050,193
20230727,090300,11618590,2060,2060,2065,2040,1025
20230727,090200,9526790,2095,2045,2095,2025,2436
20230727,090100,4540290,2045,2030,2045,2030,22
20230727,090000,4495500,2025,2025,2025,2025,2220