KissMeData/010040/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184900,818488620,3155,3155,3155,3155,4903
20230727,184800,818488620,3155,3155,3155,3155,0
20230727,184700,818488620,3155,3155,3155,3155,0
20230727,184600,818488620,3155,3155,3155,3155,0
20230727,184500,818488620,3155,3155,3155,3155,0
20230727,184400,818488620,3155,3155,3155,3155,0
20230727,184300,818488620,3155,3155,3155,3155,0
20230727,184200,818488620,3155,3155,3155,3155,0
20230727,184100,818488620,3155,3155,3155,3155,0
20230727,184000,818488620,3155,3155,3155,3155,0
20230727,183900,818488620,3155,3155,3155,3155,0
20230727,183800,818488620,3155,3155,3155,3155,0
20230727,183700,818488620,3155,3155,3155,3155,0
20230727,183600,818488620,3155,3155,3155,3155,0
20230727,183500,818488620,3155,3155,3155,3155,0
20230727,183400,818488620,3155,3155,3155,3155,0
20230727,183300,818488620,3155,3155,3155,3155,0
20230727,183200,818488620,3155,3155,3155,3155,0
20230727,183100,818488620,3155,3155,3155,3155,0
20230727,183000,818488620,3155,3155,3155,3155,0
20230727,182900,818488620,3155,3155,3155,3155,0
20230727,182800,818488620,3155,3155,3155,3155,0
20230727,182700,818488620,3155,3155,3155,3155,0
20230727,182600,818488620,3155,3155,3155,3155,0
20230727,182500,818488620,3155,3155,3155,3155,0
20230727,182400,818488620,3155,3155,3155,3155,0
20230727,182300,818488620,3155,3155,3155,3155,0
20230727,182200,818488620,3155,3155,3155,3155,0
20230727,182100,818488620,3155,3155,3155,3155,0
20230727,182000,818488620,3155,3155,3155,3155,0
20230727,181900,818488620,3155,3155,3155,3155,4903
20230727,181800,818488620,3155,3155,3155,3155,0
20230727,181700,818488620,3155,3155,3155,3155,0
20230727,181600,818488620,3155,3155,3155,3155,0
20230727,181500,818488620,3155,3155,3155,3155,0
20230727,181400,818488620,3155,3155,3155,3155,0
20230727,181300,818488620,3155,3155,3155,3155,0
20230727,181200,818488620,3155,3155,3155,3155,0
20230727,181100,818488620,3155,3155,3155,3155,0
20230727,181000,818488620,3155,3155,3155,3155,0
20230727,180900,818488620,3155,3155,3155,3155,0
20230727,180800,818488620,3155,3155,3155,3155,0
20230727,180700,818488620,3155,3155,3155,3155,0
20230727,180600,818488620,3155,3155,3155,3155,0
20230727,180500,818488620,3155,3155,3155,3155,0
20230727,180400,818488620,3155,3155,3155,3155,0
20230727,180300,818488620,3155,3155,3155,3155,0
20230727,180200,818488620,3155,3155,3155,3155,0
20230727,180100,818488620,3155,3155,3155,3155,0
20230727,180000,818488620,3155,3155,3155,3155,0
20230727,175900,818488620,3155,3155,3155,3155,0
20230727,175800,818488620,3155,3155,3155,3155,0
20230727,175700,818488620,3155,3155,3155,3155,0
20230727,175600,818488620,3155,3155,3155,3155,0
20230727,175500,818488620,3155,3155,3155,3155,0
20230727,175400,818488620,3155,3155,3155,3155,0
20230727,175300,818488620,3155,3155,3155,3155,0
20230727,175200,818488620,3155,3155,3155,3155,0
20230727,175100,818488620,3155,3155,3155,3155,0
20230727,175000,818488620,3155,3155,3155,3155,0
20230727,174900,818488620,3155,3155,3155,3155,4903
20230727,174800,818488620,3155,3155,3155,3155,0
20230727,174700,818488620,3155,3155,3155,3155,0
20230727,174600,818488620,3155,3155,3155,3155,0
20230727,174500,818488620,3155,3155,3155,3155,0
20230727,174400,818488620,3155,3155,3155,3155,0
20230727,174300,818488620,3155,3155,3155,3155,0
20230727,174200,818488620,3155,3155,3155,3155,0
20230727,174100,818488620,3155,3155,3155,3155,0
20230727,174000,818488620,3155,3155,3155,3155,0
20230727,173900,818488620,3155,3155,3155,3155,0
20230727,173800,818488620,3155,3155,3155,3155,0
20230727,173700,818488620,3155,3155,3155,3155,0
20230727,173600,818488620,3155,3155,3155,3155,0
20230727,173500,818488620,3155,3155,3155,3155,0
20230727,173400,818488620,3155,3155,3155,3155,0
20230727,173300,818488620,3155,3155,3155,3155,0
20230727,173200,818488620,3155,3155,3155,3155,0
20230727,173100,818488620,3155,3155,3155,3155,0
20230727,173000,818488620,3155,3155,3155,3155,0
20230727,172900,818488620,3155,3155,3155,3155,0
20230727,172800,818488620,3155,3155,3155,3155,0
20230727,172700,818488620,3155,3155,3155,3155,0
20230727,172600,818488620,3155,3155,3155,3155,0
20230727,172500,818488620,3155,3155,3155,3155,0
20230727,172400,818488620,3155,3155,3155,3155,0
20230727,172300,818488620,3155,3155,3155,3155,0
20230727,172200,818488620,3155,3155,3155,3155,0
20230727,172100,818488620,3155,3155,3155,3155,0
20230727,172000,818488620,3155,3155,3155,3155,0
20230727,171900,818488620,3155,3155,3155,3155,4903
20230727,171800,818488620,3155,3155,3155,3155,0
20230727,171700,818488620,3155,3155,3155,3155,0
20230727,171600,818488620,3155,3155,3155,3155,0
20230727,171500,818488620,3155,3155,3155,3155,0
20230727,171400,818488620,3155,3155,3155,3155,0
20230727,171300,818488620,3155,3155,3155,3155,0
20230727,171200,818488620,3155,3155,3155,3155,0
20230727,171100,818488620,3155,3155,3155,3155,0
20230727,171000,818488620,3155,3155,3155,3155,0
20230727,170900,818488620,3155,3155,3155,3155,0
20230727,170800,818488620,3155,3155,3155,3155,0
20230727,170700,818488620,3155,3155,3155,3155,0
20230727,170600,818488620,3155,3155,3155,3155,0
20230727,170500,818488620,3155,3155,3155,3155,0
20230727,170400,818488620,3155,3155,3155,3155,0
20230727,170300,818488620,3155,3155,3155,3155,0
20230727,170200,818488620,3155,3155,3155,3155,0
20230727,170100,818488620,3155,3155,3155,3155,0
20230727,170000,818488620,3155,3155,3155,3155,0
20230727,165900,818488620,3155,3155,3155,3155,0
20230727,165800,818488620,3155,3155,3155,3155,0
20230727,165700,818488620,3155,3155,3155,3155,0
20230727,165600,818488620,3155,3155,3155,3155,0
20230727,165500,818488620,3155,3155,3155,3155,0
20230727,165400,818488620,3155,3155,3155,3155,0
20230727,165300,818488620,3155,3155,3155,3155,0
20230727,165200,818488620,3155,3155,3155,3155,0
20230727,165100,818488620,3155,3155,3155,3155,0
20230727,165000,818488620,3155,3155,3155,3155,0
20230727,164900,818488620,3155,3155,3155,3155,4903
20230727,164800,818488620,3155,3155,3155,3155,0
20230727,164700,818488620,3155,3155,3155,3155,0
20230727,164600,818488620,3155,3155,3155,3155,0
20230727,164500,818488620,3155,3155,3155,3155,0
20230727,164400,818488620,3155,3155,3155,3155,0
20230727,164300,818488620,3155,3155,3155,3155,0
20230727,164200,818488620,3155,3155,3155,3155,0
20230727,164100,818488620,3155,3155,3155,3155,0
20230727,164000,818488620,3155,3155,3155,3155,0
20230727,163900,818488620,3155,3155,3155,3155,0
20230727,163800,818488620,3155,3155,3155,3155,0
20230727,163700,818488620,3155,3155,3155,3155,0
20230727,163600,818488620,3155,3155,3155,3155,0
20230727,163500,818488620,3155,3155,3155,3155,0
20230727,163400,818488620,3155,3155,3155,3155,0
20230727,163300,818488620,3155,3155,3155,3155,0
20230727,163200,818488620,3155,3155,3155,3155,0
20230727,163100,818488620,3155,3155,3155,3155,0
20230727,163000,818488620,3155,3155,3155,3155,0
20230727,162900,818488620,3155,3155,3155,3155,0
20230727,162800,818488620,3155,3155,3155,3155,0
20230727,162700,818488620,3155,3155,3155,3155,0
20230727,162600,818488620,3155,3155,3155,3155,0
20230727,162500,818488620,3155,3155,3155,3155,0
20230727,162400,818488620,3155,3155,3155,3155,0
20230727,162300,818488620,3155,3155,3155,3155,0
20230727,162200,818488620,3155,3155,3155,3155,0
20230727,162100,818488620,3155,3155,3155,3155,0
20230727,162000,818488620,3155,3155,3155,3155,0
20230727,161900,818488620,3155,3155,3155,3155,4903
20230727,161800,818488620,3155,3155,3155,3155,0
20230727,161700,818488620,3155,3155,3155,3155,0
20230727,161600,818488620,3155,3155,3155,3155,0
20230727,161500,818488620,3155,3155,3155,3155,0
20230727,161400,818488620,3155,3155,3155,3155,0
20230727,161300,818488620,3155,3155,3155,3155,0
20230727,161200,818488620,3155,3155,3155,3155,0
20230727,161100,818488620,3155,3155,3155,3155,0
20230727,161000,818488620,3155,3155,3155,3155,0
20230727,160900,818488620,3155,3155,3155,3155,0
20230727,160800,818488620,3155,3155,3155,3155,0
20230727,160700,818488620,3155,3155,3155,3155,0
20230727,160600,818488620,3155,3155,3155,3155,0
20230727,160500,818488620,3155,3155,3155,3155,0
20230727,160400,818488620,3155,3155,3155,3155,0
20230727,160300,818488620,3155,3155,3155,3155,0
20230727,160200,818488620,3155,3155,3155,3155,0
20230727,160100,818488620,3155,3155,3155,3155,0
20230727,160000,818488620,3155,3155,3155,3155,0
20230727,155900,818488620,3155,3155,3155,3155,0
20230727,155800,818488620,3155,3155,3155,3155,0
20230727,155700,818488620,3155,3155,3155,3155,0
20230727,155600,818488620,3155,3155,3155,3155,0
20230727,155500,818488620,3155,3155,3155,3155,0
20230727,155400,818488620,3155,3155,3155,3155,0
20230727,155300,818488620,3155,3155,3155,3155,0
20230727,155200,818488620,3155,3155,3155,3155,0
20230727,155100,818488620,3155,3155,3155,3155,0
20230727,155000,818488620,3155,3155,3155,3155,0
20230727,154900,818488620,3155,3155,3155,3155,4903
20230727,154800,818488620,3155,3155,3155,3155,0
20230727,154700,818488620,3155,3155,3155,3155,0
20230727,154600,818488620,3155,3155,3155,3155,0
20230727,154500,818488620,3155,3155,3155,3155,0
20230727,154400,818488620,3155,3155,3155,3155,0
20230727,154300,818488620,3155,3155,3155,3155,0
20230727,154200,818488620,3155,3155,3155,3155,0
20230727,154100,818488620,3155,3155,3155,3155,0
20230727,154000,818488620,3155,3155,3155,3155,0
20230727,153900,818488620,3155,3155,3155,3155,0
20230727,153800,818488620,3155,3155,3155,3155,0
20230727,153700,818488620,3155,3155,3155,3155,0
20230727,153600,818488620,3155,3155,3155,3155,0
20230727,153500,818488620,3155,3155,3155,3155,0
20230727,153400,818488620,3155,3155,3155,3155,0
20230727,153300,818488620,3155,3155,3155,3155,0
20230727,153200,818488620,3155,3155,3155,3155,0
20230727,153100,818488620,3155,3155,3155,3155,0
20230727,153000,818488620,3155,3155,3155,3155,4903
20230727,152900,803019655,3160,3160,3160,3160,0
20230727,152800,803019655,3160,3160,3160,3160,0
20230727,152700,803019655,3160,3160,3160,3160,0
20230727,152600,803019655,3160,3160,3160,3160,0
20230727,152500,803019655,3160,3160,3160,3160,0
20230727,152400,803019655,3160,3160,3160,3160,0
20230727,152300,803019655,3160,3160,3160,3160,0
20230727,152200,803019655,3160,3160,3160,3160,0
20230727,152100,803019655,3160,3160,3160,3160,0
20230727,152000,803019655,3160,3160,3160,3160,0
20230727,151900,803019655,3160,3160,3160,3145,1204
20230727,151800,799226510,3160,3160,3160,3160,10
20230727,151700,799194910,3155,3155,3155,3155,10
20230727,151600,799163360,3170,3150,3170,3150,41
20230727,151500,799034190,3150,3150,3150,3150,1302
20230727,151400,794932890,3170,3170,3170,3170,1
20230727,151300,794929720,3145,3145,3145,3145,40
20230727,151200,794803920,3150,3150,3150,3150,10
20230727,151100,794772420,3150,3150,3150,3150,0
20230727,151000,794772420,3150,3150,3150,3150,0
20230727,150900,794772420,3150,3150,3150,3150,494
20230727,150800,793216320,3170,3160,3170,3160,2
20230727,150700,793209990,3160,3160,3160,3160,1
20230727,150600,793206830,3150,3150,3150,3150,200
20230727,150500,792576830,3150,3160,3160,3150,8108
20230727,150400,767023920,3160,3160,3160,3160,2
20230727,150300,767017600,3175,3175,3175,3175,0
20230727,150200,767017600,3175,3160,3175,3160,584
20230727,150100,765171665,3165,3170,3170,3165,31
20230727,150000,765073400,3175,3180,3180,3175,206
20230727,145900,764418345,3180,3180,3180,3180,1
20230727,145800,764415165,3180,3180,3180,3180,1
20230727,145700,764411985,3180,3175,3180,3170,336
20230727,145600,763345665,3175,3175,3175,3175,201
20230727,145500,762707490,3175,3175,3175,3175,953
20230727,145400,759681715,3175,3175,3175,3175,64
20230727,145300,759478515,3175,3175,3175,3175,1
20230727,145200,759475340,3165,3175,3175,3165,1231
20230727,145100,755579215,3175,3175,3175,3175,4
20230727,145000,755566515,3175,3175,3175,3175,1
20230727,144900,755563340,3175,3175,3175,3175,1
20230727,144800,755560165,3170,3175,3175,3170,347
20230727,144700,754459170,3175,3170,3175,3170,101
20230727,144600,754138995,3170,3170,3170,3165,144
20230727,144500,753682615,3170,3170,3170,3170,1
20230727,144400,753679445,3170,3170,3170,3170,1
20230727,144300,753676275,3170,3170,3170,3170,1
20230727,144200,753673105,3170,3170,3170,3170,1
20230727,144100,753669935,3170,3165,3170,3165,6
20230727,144000,753650940,3165,3170,3170,3165,646
20230727,143900,751603345,3170,3170,3170,3170,3
20230727,143800,751593835,3170,3170,3170,3170,1
20230727,143700,751590665,3175,3175,3175,3175,1
20230727,143600,751587490,3170,3180,3180,3170,609
20230727,143500,749656760,3180,3180,3180,3180,1
20230727,143400,749653580,3180,3180,3180,3180,922
20230727,143300,746721620,3185,3185,3185,3185,1
20230727,143200,746718435,3185,3185,3185,3185,1
20230727,143100,746715250,3185,3185,3185,3185,1
20230727,143000,746712065,3185,3180,3185,3180,11
20230727,142900,746677080,3190,3190,3190,3190,1
20230727,142800,746673890,3190,3185,3190,3185,150
20230727,142700,746196135,3185,3185,3185,3185,1
20230727,142600,746192950,3185,3185,3185,3185,1
20230727,142500,746189765,3185,3185,3185,3185,2
20230727,142400,746183395,3185,3185,3185,3185,1
20230727,142300,746180210,3185,3185,3185,3185,1
20230727,142200,746177025,3185,3185,3185,3185,1
20230727,142100,746173840,3175,3185,3185,3175,101
20230727,142000,745853155,3185,3185,3185,3185,1
20230727,141900,745849970,3185,3185,3185,3185,1
20230727,141800,745846785,3185,3185,3185,3185,1
20230727,141700,745843600,3185,3185,3185,3185,1
20230727,141600,745840415,3185,3185,3185,3185,1
20230727,141500,745837230,3185,3185,3185,3185,1
20230727,141400,745834045,3175,3185,3185,3175,193
20230727,141300,745220990,3185,3185,3185,3185,1
20230727,141200,745217805,3185,3185,3185,3185,101
20230727,141100,744896120,3185,3185,3185,3185,1
20230727,141000,744892935,3190,3190,3190,3190,1
20230727,140900,744889745,3190,3190,3190,3190,1
20230727,140800,744886555,3190,3190,3190,3190,301
20230727,140700,743926365,3190,3190,3190,3190,1
20230727,140600,743923175,3185,3185,3185,3185,38
20230727,140500,743802145,3185,3185,3185,3180,396
20230727,140400,742542830,3190,3185,3190,3180,100
20230727,140300,742224495,3190,3190,3190,3190,1
20230727,140200,742221305,3185,3190,3190,3185,21
20230727,140100,742154415,3190,3185,3190,3185,2
20230727,140000,742148040,3190,3185,3190,3185,1569
20230727,135900,737146065,3185,3185,3185,3185,1
20230727,135800,737142880,3185,3185,3185,3185,1
20230727,135700,737139695,3185,3180,3185,3180,54
20230727,135600,736967970,3180,3180,3180,3180,901
20230727,135500,734102790,3180,3180,3180,3170,238
20230727,135400,733347915,3185,3185,3185,3185,1
20230727,135300,733344730,3185,3185,3185,3185,1
20230727,135200,733341545,3185,3180,3185,3180,718
20230727,135100,731055755,3180,3180,3180,3180,2
20230727,135000,731049395,3180,3180,3180,3180,191
20230727,134900,730442015,3180,3180,3180,3180,1
20230727,134800,730438835,3180,3180,3180,3180,1
20230727,134700,730435655,3180,3180,3180,3180,1
20230727,134600,730432475,3175,3180,3180,3175,101
20230727,134500,730111795,3180,3180,3180,3180,374
20230727,134400,728922475,3180,3180,3180,3180,1
20230727,134300,728919295,3180,3180,3180,3180,6
20230727,134200,728900215,3180,3180,3180,3180,1
20230727,134100,728897035,3180,3180,3180,3180,1
20230727,134000,728893855,3175,3170,3175,3170,601
20230727,133900,726988180,3175,3175,3175,3175,1
20230727,133800,726985005,3175,3175,3175,3175,1
20230727,133700,726981830,3175,3175,3175,3175,1
20230727,133600,726978655,3175,3175,3175,3175,421
20230727,133500,725641980,3180,3180,3180,3180,1
20230727,133400,725638800,3180,3175,3180,3175,213
20230727,133300,724962520,3185,3185,3185,3185,5
20230727,133200,724946595,3185,3185,3185,3185,21
20230727,133100,724879710,3175,3175,3175,3175,818
20230727,133000,722282560,3175,3175,3175,3175,1
20230727,132900,722279385,3180,3180,3180,3180,1
20230727,132800,722276205,3180,3180,3180,3180,1
20230727,132700,722273025,3180,3170,3180,3170,501
20230727,132600,720684845,3180,3180,3180,3180,1
20230727,132500,720681665,3180,3185,3185,3165,503
20230727,132400,719085810,3185,3180,3185,3180,7
20230727,132300,719063540,3175,3175,3175,3175,195
20230727,132200,718444415,3175,3175,3175,3175,25
20230727,132100,718365040,3175,3175,3175,3175,1
20230727,132000,718361865,3175,3175,3175,3175,1
20230727,131900,718358690,3175,3175,3175,3175,21
20230727,131800,718292015,3175,3175,3175,3175,0
20230727,131700,718292015,3175,3175,3175,3175,0
20230727,131600,718292015,3175,3175,3175,3175,2
20230727,131500,718285665,3170,3170,3170,3170,0
20230727,131400,718285665,3170,3170,3170,3170,200
20230727,131300,717651665,3170,3170,3170,3170,0
20230727,131200,717651665,3170,3170,3170,3170,58
20230727,131100,717467805,3170,3170,3170,3170,2
20230727,131000,717461465,3165,3165,3165,3165,0
20230727,130900,717461465,3165,3165,3165,3165,145
20230727,130800,717002540,3170,3170,3170,3170,0
20230727,130700,717002540,3170,3170,3170,3170,0
20230727,130600,717002540,3170,3170,3170,3170,0
20230727,130500,717002540,3170,3175,3175,3170,138
20230727,130400,716565075,3170,3170,3170,3170,0
20230727,130300,716565075,3170,3170,3170,3170,0
20230727,130200,716565075,3170,3170,3170,3170,0
20230727,130100,716565075,3170,3175,3180,3170,35
20230727,130000,716453960,3165,3165,3165,3165,0
20230727,125900,716453960,3165,3165,3165,3165,0
20230727,125800,716453960,3165,3165,3165,3165,333
20230727,125700,715400015,3165,3165,3165,3165,0
20230727,125600,715400015,3165,3165,3165,3165,0
20230727,125500,715400015,3165,3165,3165,3165,10
20230727,125400,715368365,3160,3160,3160,3160,20
20230727,125300,715305165,3155,3155,3155,3155,0
20230727,125200,715305165,3155,3155,3155,3155,0
20230727,125100,715305165,3155,3155,3155,3155,0
20230727,125000,715305165,3155,3155,3155,3155,0
20230727,124900,715305165,3155,3155,3155,3155,0
20230727,124800,715305165,3155,3155,3155,3155,0
20230727,124700,715305165,3155,3155,3155,3155,30
20230727,124600,715210515,3165,3165,3165,3165,0
20230727,124500,715210515,3165,3165,3165,3165,0
20230727,124400,715210515,3165,3165,3165,3165,0
20230727,124300,715210515,3165,3165,3165,3165,0
20230727,124200,715210515,3165,3160,3165,3160,12
20230727,124100,715172585,3160,3160,3160,3160,10
20230727,124000,715140985,3160,3160,3160,3160,34
20230727,123900,715033545,3170,3170,3170,3170,0
20230727,123800,715033545,3170,3170,3170,3170,0
20230727,123700,715033545,3170,3170,3170,3170,0
20230727,123600,715033545,3170,3170,3170,3170,0
20230727,123500,715033545,3170,3170,3170,3170,0
20230727,123400,715033545,3170,3170,3170,3170,0
20230727,123300,715033545,3170,3170,3170,3170,0
20230727,123200,715033545,3170,3170,3170,3170,59
20230727,123100,714846515,3175,3160,3175,3160,788
20230727,123000,712356410,3150,3150,3150,3150,822
20230727,122900,709767110,3150,3150,3150,3150,0
20230727,122800,709767110,3150,3155,3155,3150,334
20230727,122700,708714345,3160,3160,3160,3160,0
20230727,122600,708714345,3160,3160,3160,3160,0
20230727,122500,708714345,3160,3160,3160,3160,0
20230727,122400,708714345,3160,3150,3160,3150,305
20230727,122300,707753545,3155,3155,3155,3155,2800
20230727,122200,698919545,3155,3155,3155,3155,200
20230727,122100,698288545,3155,3155,3155,3155,0
20230727,122000,698288545,3155,3155,3155,3155,0
20230727,121900,698288545,3155,3155,3155,3155,3015
20230727,121800,688776220,3155,3155,3155,3155,0
20230727,121700,688776220,3155,3160,3160,3155,68
20230727,121600,688561540,3160,3160,3160,3160,100
20230727,121500,688245540,3160,3160,3160,3160,0
20230727,121400,688245540,3160,3160,3160,3160,3
20230727,121300,688236060,3155,3155,3155,3155,792
20230727,121200,685737300,3155,3165,3165,3155,3282
20230727,121100,675355015,3170,3170,3170,3170,0
20230727,121000,675355015,3170,3170,3170,3170,0
20230727,120900,675355015,3170,3170,3170,3170,0
20230727,120800,675355015,3170,3170,3170,3170,0
20230727,120700,675355015,3170,3170,3170,3170,0
20230727,120600,675355015,3170,3170,3170,3170,161
20230727,120500,674844645,3175,3175,3175,3175,0
20230727,120400,674844645,3175,3175,3175,3175,22
20230727,120300,674774795,3170,3170,3170,3170,0
20230727,120200,674774795,3170,3170,3170,3170,35
20230727,120100,674663845,3165,3165,3165,3165,3
20230727,120000,674654350,3165,3165,3165,3165,50
20230727,115900,674496100,3165,3165,3165,3165,31
20230727,115800,674397985,3170,3170,3175,3170,1341
20230727,115700,670147000,3170,3170,3170,3170,500
20230727,115600,668562000,3170,3170,3170,3170,0
20230727,115500,668562000,3170,3170,3170,3170,67
20230727,115400,668349610,3170,3170,3175,3170,112
20230727,115300,667994565,3170,3170,3170,3170,10
20230727,115200,667962865,3180,3170,3180,3170,168
20230727,115100,667429305,3175,3175,3175,3175,0
20230727,115000,667429305,3175,3175,3175,3175,66
20230727,114900,667219755,3175,3175,3175,3175,0
20230727,114800,667219755,3175,3175,3175,3175,68
20230727,114700,667003855,3175,3175,3175,3175,0
20230727,114600,667003855,3175,3175,3175,3175,35
20230727,114500,666892730,3190,3190,3190,3190,0
20230727,114400,666892730,3190,3175,3190,3175,826
20230727,114300,664270100,3175,3175,3175,3175,34
20230727,114200,664162150,3175,3175,3175,3175,34
20230727,114100,664054200,3180,3180,3180,3180,0
20230727,114000,664054200,3180,3175,3180,3175,202
20230727,113900,663412845,3175,3185,3185,3175,2837
20230727,113800,654401175,3185,3185,3185,3185,1
20230727,113700,654397990,3180,3180,3180,3180,34
20230727,113600,654289870,3185,3180,3185,3180,36
20230727,113500,654175385,3180,3180,3180,3180,0
20230727,113400,654175385,3180,3175,3180,3175,36
20230727,113300,654061075,3185,3185,3185,3185,0
20230727,113200,654061075,3185,3175,3185,3175,69
20230727,113100,653841990,3175,3175,3175,3175,0
20230727,113000,653841990,3175,3180,3180,3175,102
20230727,112900,653517940,3180,3180,3180,3180,40
20230727,112800,653390740,3180,3185,3185,3180,39
20230727,112700,653266700,3180,3180,3180,3180,35
20230727,112600,653155400,3185,3185,3185,3185,0
20230727,112500,653155400,3185,3180,3185,3180,36
20230727,112400,653040910,3180,3180,3180,3180,200
20230727,112300,652404910,3180,3185,3185,3180,1234
20230727,112200,648474790,3180,3180,3180,3180,0
20230727,112100,648474790,3180,3180,3180,3180,34
20230727,112000,648366670,3180,3180,3180,3180,0
20230727,111900,648366670,3180,3180,3180,3180,34
20230727,111800,648258550,3180,3180,3180,3180,34
20230727,111700,648150430,3180,3180,3180,3180,0
20230727,111600,648150430,3180,3180,3180,3180,48
20230727,111500,647997790,3180,3180,3180,3180,0
20230727,111400,647997790,3180,3180,3180,3180,34
20230727,111300,647889670,3180,3180,3180,3180,6
20230727,111200,647870590,3180,3180,3180,3180,28
20230727,111100,647781550,3185,3185,3185,3180,66
20230727,111000,647571360,3180,3185,3185,3180,35
20230727,110900,647460055,3180,3180,3180,3180,34
20230727,110800,647351935,3185,3185,3185,3185,0
20230727,110700,647351935,3185,3185,3185,3180,523
20230727,110600,645686350,3180,3180,3180,3180,0
20230727,110500,645686350,3180,3180,3180,3180,35
20230727,110400,645575050,3180,3180,3180,3180,0
20230727,110300,645575050,3180,3180,3180,3180,34
20230727,110200,645466930,3180,3180,3180,3180,230
20230727,110100,644735530,3180,3180,3180,3180,34
20230727,110000,644627410,3180,3180,3180,3180,34
20230727,105900,644519290,3185,3185,3185,3185,104
20230727,105800,644188050,3185,3180,3185,3180,238
20230727,105700,643430190,3185,3185,3185,3185,3
20230727,105600,643420635,3185,3185,3185,3185,800
20230727,105500,640872635,3185,3175,3185,3175,11196
20230727,105400,605279110,3175,3180,3185,3175,882
20230727,105300,602478175,3180,3180,3185,3180,321
20230727,105200,601457390,3180,3180,3180,3180,34
20230727,105100,601349270,3185,3180,3185,3170,927
20230727,105000,598407850,3185,3185,3185,3185,500
20230727,104900,596815350,3180,3175,3180,3175,699
20230727,104800,594592700,3170,3170,3170,3170,0
20230727,104700,594592700,3170,3170,3170,3170,687
20230727,104600,592414910,3170,3170,3170,3170,74
20230727,104500,592180330,3170,3170,3170,3170,50
20230727,104400,592021830,3170,3170,3170,3170,39
20230727,104300,591898200,3170,3170,3170,3170,1000
20230727,104200,588728200,3175,3175,3175,3175,133
20230727,104100,588305925,3180,3185,3185,3180,20
20230727,104000,588242275,3180,3175,3180,3175,1127
20230727,103900,584658585,3175,3175,3175,3175,34
20230727,103800,584550635,3180,3180,3180,3180,0
20230727,103700,584550635,3180,3180,3180,3180,7
20230727,103600,584528375,3175,3175,3175,3170,939
20230727,103500,581547220,3180,3175,3185,3175,60
20230727,103400,581356690,3180,3180,3180,3180,0
20230727,103300,581356690,3180,3175,3180,3175,36
20230727,103200,581242380,3170,3185,3185,3170,265
20230727,103100,580401660,3180,3175,3180,3165,2181
20230727,103000,573483040,3170,3170,3180,3170,2734
20230727,102900,564814000,3180,3180,3180,3180,0
20230727,102800,564814000,3180,3165,3180,3165,36
20230727,102700,564700035,3170,3170,3170,3170,1
20230727,102600,564696865,3165,3165,3165,3165,186
20230727,102500,564108175,3165,3170,3170,3165,48
20230727,102400,563956185,3170,3170,3170,3170,35
20230727,102300,563845235,3170,3170,3170,3170,1
20230727,102200,563842065,3180,3165,3180,3165,496
20230727,102100,562269870,3180,3165,3180,3165,699
20230727,102000,560057510,3160,3160,3160,3155,355
20230727,101900,558937275,3170,3170,3170,3170,9
20230727,101800,558908745,3170,3160,3170,3160,10
20230727,101700,558877125,3175,3175,3175,3175,2
20230727,101600,558870775,3170,3175,3180,3170,37
20230727,101500,558753460,3180,3160,3180,3160,9054
20230727,101400,530088100,3165,3175,3175,3165,1281
20230727,101300,526028705,3180,3170,3185,3165,18665
20230727,101200,466912125,3165,3170,3170,3165,8000
20230727,101100,441591390,3190,3170,3190,3170,137
20230727,101000,441156055,3180,3165,3180,3165,8216
20230727,100900,415150240,3190,3185,3190,3165,484
20230727,100800,413615065,3185,3175,3185,3170,9096
20230727,100700,384778055,3180,3180,3190,3165,18885
20230727,100600,324893625,3180,3185,3190,3170,22225
20230727,100500,254407170,3180,3190,3190,3180,33
20230727,100400,254302090,3190,3185,3190,3180,94
20230727,100300,254002905,3190,3190,3190,3190,0
20230727,100200,254002905,3190,3185,3190,3185,36
20230727,100100,253888235,3190,3190,3200,3180,8706
20230727,100000,226198210,3195,3195,3200,3180,540
20230727,095900,224477525,3185,3190,3195,3185,45
20230727,095800,224333925,3185,3195,3200,3185,4153
20230727,095700,211098860,3200,3195,3200,3190,227
20230727,095600,210373760,3185,3190,3195,3180,85
20230727,095500,210102985,3190,3205,3205,3190,3474
20230727,095400,198971080,3200,3200,3210,3185,8330
20230727,095300,172296975,3200,3195,3205,3190,8032
20230727,095200,146594275,3210,3195,3210,3195,6008
20230727,095100,127338630,3205,3175,3205,3175,339
20230727,095000,126258980,3190,3190,3190,3190,0
20230727,094900,126258980,3190,3175,3190,3175,1260
20230727,094800,122252435,3175,3175,3175,3170,1293
20230727,094700,118152245,3200,3200,3200,3200,0
20230727,094600,118152245,3200,3180,3200,3180,7
20230727,094500,118129920,3170,3170,3170,3170,0
20230727,094400,118129920,3170,3170,3170,3170,34
20230727,094300,118022140,3170,3170,3170,3170,402
20230727,094200,116747800,3165,3180,3180,3160,1485
20230727,094100,112046540,3175,3170,3175,3150,6094
20230727,094000,92790380,3180,3180,3180,3180,586
20230727,093900,90926900,3190,3190,3190,3185,37
20230727,093800,90809040,3190,3185,3210,3185,6127
20230727,093700,71291400,3190,3185,3190,3185,38
20230727,093600,71170350,3190,3190,3190,3190,100
20230727,093500,70851350,3190,3190,3195,3190,49
20230727,093400,70695025,3195,3195,3195,3195,1
20230727,093300,70691830,3195,3185,3195,3185,48
20230727,093200,70538670,3195,3200,3210,3190,448
20230727,093100,69106955,3200,3170,3200,3170,1837
20230727,093000,63263940,3180,3170,3180,3170,71
20230727,092900,63038630,3190,3190,3190,3190,0
20230727,092800,63038630,3190,3165,3190,3165,73
20230727,092700,62807290,3175,3175,3175,3175,1
20230727,092600,62804115,3170,3175,3190,3170,305
20230727,092500,61835970,3170,3170,3170,3170,553
20230727,092400,60082960,3160,3170,3180,3160,233
20230727,092300,59345925,3170,3165,3170,3165,135
20230727,092200,58918475,3185,3175,3185,3175,610
20230727,092100,56981535,3170,3170,3170,3170,267
20230727,092000,56135145,3185,3170,3185,3170,917
20230727,091900,53227125,3170,3170,3170,3170,205
20230727,091800,52577275,3175,3170,3175,3170,13
20230727,091700,52536005,3175,3170,3175,3165,653
20230727,091600,50466145,3170,3160,3170,3160,20
20230727,091500,50402845,3160,3165,3165,3160,63
20230727,091400,50203595,3190,3170,3190,3170,820
20230727,091300,47604155,3170,3185,3200,3170,901
20230727,091200,44733115,3210,3155,3210,3155,826
20230727,091100,42117165,3155,3145,3155,3140,190
20230727,091000,41519445,3160,3145,3160,3140,202
20230727,090900,40884935,3150,3155,3160,3150,78
20230727,090800,40638900,3140,3150,3160,3140,753
20230727,090700,38267700,3155,3150,3160,3150,75
20230727,090600,38031150,3150,3155,3165,3150,388
20230727,090500,36808800,3155,3160,3165,3145,1455
20230727,090400,32218550,3165,3215,3215,3165,206
20230727,090300,31566420,3210,3150,3240,3150,1068
20230727,090200,28179515,3155,3105,3160,3105,4006
20230727,090100,15673850,3100,3080,3100,3080,447
20230727,090000,14295150,3110,3070,3110,3070,4458