KissMeData/010640/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185000,247738375,5140,5140,5140,5140,1102
20230727,184900,247738375,5140,5140,5140,5140,0
20230727,184800,247738375,5140,5140,5140,5140,0
20230727,184700,247738375,5140,5140,5140,5140,0
20230727,184600,247738375,5140,5140,5140,5140,0
20230727,184500,247738375,5140,5140,5140,5140,0
20230727,184400,247738375,5140,5140,5140,5140,0
20230727,184300,247738375,5140,5140,5140,5140,0
20230727,184200,247738375,5140,5140,5140,5140,0
20230727,184100,247738375,5140,5140,5140,5140,0
20230727,184000,247738375,5140,5140,5140,5140,0
20230727,183900,247738375,5140,5140,5140,5140,0
20230727,183800,247738375,5140,5140,5140,5140,0
20230727,183700,247738375,5140,5140,5140,5140,0
20230727,183600,247738375,5140,5140,5140,5140,0
20230727,183500,247738375,5140,5140,5140,5140,0
20230727,183400,247738375,5140,5140,5140,5140,0
20230727,183300,247738375,5140,5140,5140,5140,0
20230727,183200,247738375,5140,5140,5140,5140,0
20230727,183100,247738375,5140,5140,5140,5140,0
20230727,183000,247738375,5140,5140,5140,5140,0
20230727,182900,247738375,5140,5140,5140,5140,0
20230727,182800,247738375,5140,5140,5140,5140,0
20230727,182700,247738375,5140,5140,5140,5140,0
20230727,182600,247738375,5140,5140,5140,5140,0
20230727,182500,247738375,5140,5140,5140,5140,0
20230727,182400,247738375,5140,5140,5140,5140,0
20230727,182300,247738375,5140,5140,5140,5140,0
20230727,182200,247738375,5140,5140,5140,5140,0
20230727,182100,247738375,5140,5140,5140,5140,0
20230727,182000,247738375,5140,5140,5140,5140,1102
20230727,181900,247738375,5140,5140,5140,5140,0
20230727,181800,247738375,5140,5140,5140,5140,0
20230727,181700,247738375,5140,5140,5140,5140,0
20230727,181600,247738375,5140,5140,5140,5140,0
20230727,181500,247738375,5140,5140,5140,5140,0
20230727,181400,247738375,5140,5140,5140,5140,0
20230727,181300,247738375,5140,5140,5140,5140,0
20230727,181200,247738375,5140,5140,5140,5140,0
20230727,181100,247738375,5140,5140,5140,5140,0
20230727,181000,247738375,5140,5140,5140,5140,0
20230727,180900,247738375,5140,5140,5140,5140,0
20230727,180800,247738375,5140,5140,5140,5140,0
20230727,180700,247738375,5140,5140,5140,5140,0
20230727,180600,247738375,5140,5140,5140,5140,0
20230727,180500,247738375,5140,5140,5140,5140,0
20230727,180400,247738375,5140,5140,5140,5140,0
20230727,180300,247738375,5140,5140,5140,5140,0
20230727,180200,247738375,5140,5140,5140,5140,0
20230727,180100,247738375,5140,5140,5140,5140,0
20230727,180000,247738375,5140,5140,5140,5140,0
20230727,175900,247738375,5140,5140,5140,5140,0
20230727,175800,247738375,5140,5140,5140,5140,0
20230727,175700,247738375,5140,5140,5140,5140,0
20230727,175600,247738375,5140,5140,5140,5140,0
20230727,175500,247738375,5140,5140,5140,5140,0
20230727,175400,247738375,5140,5140,5140,5140,0
20230727,175300,247738375,5140,5140,5140,5140,0
20230727,175200,247738375,5140,5140,5140,5140,0
20230727,175100,247738375,5140,5140,5140,5140,0
20230727,175000,247738375,5140,5140,5140,5140,1102
20230727,174900,247738375,5140,5140,5140,5140,0
20230727,174800,247738375,5140,5140,5140,5140,0
20230727,174700,247738375,5140,5140,5140,5140,0
20230727,174600,247738375,5140,5140,5140,5140,0
20230727,174500,247738375,5140,5140,5140,5140,0
20230727,174400,247738375,5140,5140,5140,5140,0
20230727,174300,247738375,5140,5140,5140,5140,0
20230727,174200,247738375,5140,5140,5140,5140,0
20230727,174100,247738375,5140,5140,5140,5140,0
20230727,174000,247738375,5140,5140,5140,5140,0
20230727,173900,247738375,5140,5140,5140,5140,0
20230727,173800,247738375,5140,5140,5140,5140,0
20230727,173700,247738375,5140,5140,5140,5140,0
20230727,173600,247738375,5140,5140,5140,5140,0
20230727,173500,247738375,5140,5140,5140,5140,0
20230727,173400,247738375,5140,5140,5140,5140,0
20230727,173300,247738375,5140,5140,5140,5140,0
20230727,173200,247738375,5140,5140,5140,5140,0
20230727,173100,247738375,5140,5140,5140,5140,0
20230727,173000,247738375,5140,5140,5140,5140,0
20230727,172900,247738375,5140,5140,5140,5140,0
20230727,172800,247738375,5140,5140,5140,5140,0
20230727,172700,247738375,5140,5140,5140,5140,0
20230727,172600,247738375,5140,5140,5140,5140,0
20230727,172500,247738375,5140,5140,5140,5140,0
20230727,172400,247738375,5140,5140,5140,5140,0
20230727,172300,247738375,5140,5140,5140,5140,0
20230727,172200,247738375,5140,5140,5140,5140,0
20230727,172100,247738375,5140,5140,5140,5140,0
20230727,172000,247738375,5140,5140,5140,5140,1102
20230727,171900,247738375,5140,5140,5140,5140,0
20230727,171800,247738375,5140,5140,5140,5140,0
20230727,171700,247738375,5140,5140,5140,5140,0
20230727,171600,247738375,5140,5140,5140,5140,0
20230727,171500,247738375,5140,5140,5140,5140,0
20230727,171400,247738375,5140,5140,5140,5140,0
20230727,171300,247738375,5140,5140,5140,5140,0
20230727,171200,247738375,5140,5140,5140,5140,0
20230727,171100,247738375,5140,5140,5140,5140,0
20230727,171000,247738375,5140,5140,5140,5140,0
20230727,170900,247738375,5140,5140,5140,5140,0
20230727,170800,247738375,5140,5140,5140,5140,0
20230727,170700,247738375,5140,5140,5140,5140,0
20230727,170600,247738375,5140,5140,5140,5140,0
20230727,170500,247738375,5140,5140,5140,5140,0
20230727,170400,247738375,5140,5140,5140,5140,0
20230727,170300,247738375,5140,5140,5140,5140,0
20230727,170200,247738375,5140,5140,5140,5140,0
20230727,170100,247738375,5140,5140,5140,5140,0
20230727,170000,247738375,5140,5140,5140,5140,0
20230727,165900,247738375,5140,5140,5140,5140,0
20230727,165800,247738375,5140,5140,5140,5140,0
20230727,165700,247738375,5140,5140,5140,5140,0
20230727,165600,247738375,5140,5140,5140,5140,0
20230727,165500,247738375,5140,5140,5140,5140,0
20230727,165400,247738375,5140,5140,5140,5140,0
20230727,165300,247738375,5140,5140,5140,5140,0
20230727,165200,247738375,5140,5140,5140,5140,0
20230727,165100,247738375,5140,5140,5140,5140,0
20230727,165000,247738375,5140,5140,5140,5140,1102
20230727,164900,247738375,5140,5140,5140,5140,0
20230727,164800,247738375,5140,5140,5140,5140,0
20230727,164700,247738375,5140,5140,5140,5140,0
20230727,164600,247738375,5140,5140,5140,5140,0
20230727,164500,247738375,5140,5140,5140,5140,0
20230727,164400,247738375,5140,5140,5140,5140,0
20230727,164300,247738375,5140,5140,5140,5140,0
20230727,164200,247738375,5140,5140,5140,5140,0
20230727,164100,247738375,5140,5140,5140,5140,0
20230727,164000,247738375,5140,5140,5140,5140,0
20230727,163900,247738375,5140,5140,5140,5140,0
20230727,163800,247738375,5140,5140,5140,5140,0
20230727,163700,247738375,5140,5140,5140,5140,0
20230727,163600,247738375,5140,5140,5140,5140,0
20230727,163500,247738375,5140,5140,5140,5140,0
20230727,163400,247738375,5140,5140,5140,5140,0
20230727,163300,247738375,5140,5140,5140,5140,0
20230727,163200,247738375,5140,5140,5140,5140,0
20230727,163100,247738375,5140,5140,5140,5140,0
20230727,163000,247738375,5140,5140,5140,5140,0
20230727,162900,247738375,5140,5140,5140,5140,0
20230727,162800,247738375,5140,5140,5140,5140,0
20230727,162700,247738375,5140,5140,5140,5140,0
20230727,162600,247738375,5140,5140,5140,5140,0
20230727,162500,247738375,5140,5140,5140,5140,0
20230727,162400,247738375,5140,5140,5140,5140,0
20230727,162300,247738375,5140,5140,5140,5140,0
20230727,162200,247738375,5140,5140,5140,5140,0
20230727,162100,247738375,5140,5140,5140,5140,0
20230727,162000,247738375,5140,5140,5140,5140,1102
20230727,161900,247738375,5140,5140,5140,5140,0
20230727,161800,247738375,5140,5140,5140,5140,0
20230727,161700,247738375,5140,5140,5140,5140,0
20230727,161600,247738375,5140,5140,5140,5140,0
20230727,161500,247738375,5140,5140,5140,5140,0
20230727,161400,247738375,5140,5140,5140,5140,0
20230727,161300,247738375,5140,5140,5140,5140,0
20230727,161200,247738375,5140,5140,5140,5140,0
20230727,161100,247738375,5140,5140,5140,5140,0
20230727,161000,247738375,5140,5140,5140,5140,0
20230727,160900,247738375,5140,5140,5140,5140,0
20230727,160800,247738375,5140,5140,5140,5140,0
20230727,160700,247738375,5140,5140,5140,5140,0
20230727,160600,247738375,5140,5140,5140,5140,0
20230727,160500,247738375,5140,5140,5140,5140,0
20230727,160400,247738375,5140,5140,5140,5140,0
20230727,160300,247738375,5140,5140,5140,5140,0
20230727,160200,247738375,5140,5140,5140,5140,0
20230727,160100,247738375,5140,5140,5140,5140,0
20230727,160000,247738375,5140,5140,5140,5140,0
20230727,155900,247738375,5140,5140,5140,5140,0
20230727,155800,247738375,5140,5140,5140,5140,0
20230727,155700,247738375,5140,5140,5140,5140,0
20230727,155600,247738375,5140,5140,5140,5140,0
20230727,155500,247738375,5140,5140,5140,5140,0
20230727,155400,247738375,5140,5140,5140,5140,0
20230727,155300,247738375,5140,5140,5140,5140,0
20230727,155200,247738375,5140,5140,5140,5140,0
20230727,155100,247738375,5140,5140,5140,5140,0
20230727,155000,247738375,5140,5140,5140,5140,1102
20230727,154900,247738375,5140,5140,5140,5140,0
20230727,154800,247738375,5140,5140,5140,5140,0
20230727,154700,247738375,5140,5140,5140,5140,0
20230727,154600,247738375,5140,5140,5140,5140,0
20230727,154500,247738375,5140,5140,5140,5140,0
20230727,154400,247738375,5140,5140,5140,5140,0
20230727,154300,247738375,5140,5140,5140,5140,0
20230727,154200,247738375,5140,5140,5140,5140,0
20230727,154100,247738375,5140,5140,5140,5140,0
20230727,154000,247738375,5140,5140,5140,5140,0
20230727,153900,247738375,5140,5140,5140,5140,0
20230727,153800,247738375,5140,5140,5140,5140,0
20230727,153700,247738375,5140,5140,5140,5140,0
20230727,153600,247738375,5140,5140,5140,5140,0
20230727,153500,247738375,5140,5140,5140,5140,0
20230727,153400,247738375,5140,5140,5140,5140,0
20230727,153300,247738375,5140,5140,5140,5140,0
20230727,153200,247738375,5140,5140,5140,5140,0
20230727,153100,247738375,5140,5140,5140,5140,0
20230727,153000,247738375,5140,5140,5140,5140,1102
20230727,152900,242074095,5080,5080,5080,5080,0
20230727,152800,242074095,5080,5080,5080,5080,0
20230727,152700,242074095,5080,5080,5080,5080,0
20230727,152600,242074095,5080,5080,5080,5080,0
20230727,152500,242074095,5080,5080,5080,5080,0
20230727,152400,242074095,5080,5080,5080,5080,0
20230727,152300,242074095,5080,5080,5080,5080,0
20230727,152200,242074095,5080,5080,5080,5080,0
20230727,152100,242074095,5080,5080,5080,5080,0
20230727,152000,242074095,5080,5080,5080,5080,0
20230727,151900,242074095,5080,5110,5110,5080,6
20230727,151800,242043465,5110,5110,5110,5080,304
20230727,151700,240499025,5110,5080,5110,5080,460
20230727,151600,238162165,5110,5110,5110,5110,2
20230727,151500,238151945,5110,5110,5110,5110,1
20230727,151400,238146835,5110,5090,5110,5090,57
20230727,151300,237856665,5090,5080,5090,5060,130
20230727,151200,237197545,5090,5080,5090,5070,683
20230727,151100,233731685,5080,5090,5090,5080,52
20230727,151000,233467505,5090,5090,5090,5090,2
20230727,150900,233457325,5090,5090,5090,5090,2
20230727,150800,233447145,5090,5090,5090,5080,7
20230727,150700,233411545,5080,5080,5080,5080,5
20230727,150600,233386145,5090,5090,5090,5090,1
20230727,150500,233381055,5090,5080,5090,5080,121
20230727,150400,232766175,5080,5080,5080,5080,192
20230727,150300,231790815,5090,5090,5090,5090,2
20230727,150200,231780635,5090,5090,5090,5090,0
20230727,150100,231780635,5090,5090,5090,5090,1
20230727,150000,231775545,5090,5090,5090,5090,3
20230727,145900,231760275,5090,5080,5090,5070,369
20230727,145800,229889105,5090,5090,5090,5090,1
20230727,145700,229884015,5090,5090,5090,5090,2
20230727,145600,229873835,5090,5090,5090,5090,7
20230727,145500,229838205,5080,5090,5090,5080,2
20230727,145400,229828035,5090,5090,5090,5090,0
20230727,145300,229828035,5090,5090,5090,5090,0
20230727,145200,229828035,5090,5090,5090,5090,0
20230727,145100,229828035,5090,5100,5100,5090,3
20230727,145000,229812745,5080,5080,5080,5080,13
20230727,144900,229746705,5100,5100,5100,5070,222
20230727,144800,228621075,5070,5070,5070,5070,0
20230727,144700,228621075,5070,5070,5070,5070,0
20230727,144600,228621075,5070,5070,5070,5070,301
20230727,144500,227095005,5070,5100,5100,5070,152
20230727,144400,226319955,5100,5070,5100,5070,310
20230727,144300,224747955,5070,5070,5070,5070,321
20230727,144200,223120485,5100,5100,5100,5100,51
20230727,144100,222860385,5070,5070,5070,5070,0
20230727,144000,222860385,5070,5100,5110,5070,827
20230727,143900,218661515,5110,5110,5110,5110,1
20230727,143800,218656405,5070,5100,5100,5070,300
20230727,143700,217133845,5110,5110,5110,5110,0
20230727,143600,217133845,5110,5110,5110,5110,1
20230727,143500,217128735,5110,5110,5110,5110,4
20230727,143400,217108295,5110,5110,5110,5110,0
20230727,143300,217108295,5110,5110,5110,5110,0
20230727,143200,217108295,5110,5110,5110,5110,50
20230727,143100,216852795,5120,5120,5130,5120,22
20230727,143000,216740125,5120,5120,5120,5110,14
20230727,142900,216668565,5110,5110,5110,5110,0
20230727,142800,216668565,5110,5120,5120,5110,2
20230727,142700,216658335,5120,5120,5120,5120,1
20230727,142600,216653215,5130,5120,5130,5120,2
20230727,142500,216642965,5120,5110,5130,5110,1553
20230727,142400,208706835,5120,5120,5130,5120,512
20230727,142300,206085325,5120,5110,5120,5110,1162
20230727,142200,200147415,5110,5110,5110,5110,3
20230727,142100,200132085,5110,5110,5110,5110,6
20230727,142000,200101425,5110,5070,5110,5070,55
20230727,141900,199821375,5110,5110,5110,5110,0
20230727,141800,199821375,5110,5110,5110,5110,6
20230727,141700,199790715,5110,5110,5110,5110,0
20230727,141600,199790715,5110,5110,5110,5110,3
20230727,141500,199775385,5060,5070,5070,5060,16
20230727,141400,199694405,5110,5110,5110,5110,0
20230727,141300,199694405,5110,5110,5110,5110,0
20230727,141200,199694405,5110,5110,5110,5110,1
20230727,141100,199689295,5110,5110,5110,5110,1
20230727,141000,199684185,5110,5080,5110,5080,14
20230727,140900,199613035,5110,5110,5110,5110,1
20230727,140800,199607925,5110,5110,5110,5110,0
20230727,140700,199607925,5110,5110,5110,5110,1
20230727,140600,199602815,5110,5110,5110,5110,201
20230727,140500,198575705,5110,5070,5110,5070,31
20230727,140400,198418415,5110,5110,5110,5110,3
20230727,140300,198403085,5110,5110,5110,5110,0
20230727,140200,198403085,5110,5110,5110,5110,0
20230727,140100,198403085,5110,5110,5110,5110,0
20230727,140000,198403085,5110,5100,5110,5060,26
20230727,135900,198271395,5110,5110,5110,5110,0
20230727,135800,198271395,5110,5110,5110,5110,0
20230727,135700,198271395,5110,5110,5110,5110,0
20230727,135600,198271395,5110,5100,5110,5100,1020
20230727,135500,193062875,5100,5100,5100,5100,0
20230727,135400,193062875,5100,5060,5100,5060,1015
20230727,135300,187926375,5060,5060,5060,5060,0
20230727,135200,187926375,5060,5060,5060,5060,86
20230727,135100,187491215,5050,5090,5090,5050,491
20230727,135000,185006805,5070,5060,5090,5060,116
20230727,134900,184418755,5090,5090,5090,5090,3
20230727,134800,184403485,5090,5090,5090,5090,5
20230727,134700,184378035,5100,5100,5100,5100,0
20230727,134600,184378035,5100,5100,5100,5100,0
20230727,134500,184378035,5100,5100,5100,5100,0
20230727,134400,184378035,5100,5100,5100,5100,0
20230727,134300,184378035,5100,5100,5100,5100,1
20230727,134200,184372935,5060,5060,5060,5060,0
20230727,134100,184372935,5060,5060,5060,5060,0
20230727,134000,184372935,5060,5090,5090,5060,25
20230727,133900,184246255,5100,5100,5100,5100,0
20230727,133800,184246255,5100,5100,5100,5100,0
20230727,133700,184246255,5100,5100,5100,5100,0
20230727,133600,184246255,5100,5100,5100,5100,0
20230727,133500,184246255,5100,5090,5100,5090,102
20230727,133400,183727045,5090,5090,5090,5090,0
20230727,133300,183727045,5090,5090,5090,5090,0
20230727,133200,183727045,5090,5090,5090,5090,1
20230727,133100,183721955,5060,5060,5060,5060,0
20230727,133000,183721955,5060,5080,5080,5060,14
20230727,132900,183651075,5080,5080,5080,5080,1
20230727,132800,183645995,5090,5090,5090,5090,2
20230727,132700,183635815,5100,5100,5100,5100,0
20230727,132600,183635815,5100,5100,5100,5100,0
20230727,132500,183635815,5100,5090,5100,5080,922
20230727,132400,178951975,5100,5100,5100,5100,3
20230727,132300,178936675,5100,5100,5100,5100,6
20230727,132200,178906075,5100,5100,5100,5100,100
20230727,132100,178396075,5100,5100,5100,5100,0
20230727,132000,178396075,5100,5060,5100,5060,29
20230727,131900,178249175,5100,5100,5100,5100,6
20230727,131800,178218575,5100,5100,5100,5100,0
20230727,131700,178218575,5100,5100,5100,5100,6
20230727,131600,178187975,5060,5060,5060,5060,0
20230727,131500,178187975,5060,5060,5060,5060,0
20230727,131400,178187975,5060,5060,5060,5060,0
20230727,131300,178187975,5060,5100,5100,5060,116
20230727,131200,177600775,5060,5060,5060,5060,0
20230727,131100,177600775,5060,5060,5060,5060,0
20230727,131000,177600775,5060,5060,5060,5060,14
20230727,130900,177529935,5060,5080,5080,5060,150
20230727,130800,176770895,5100,5100,5100,5100,0
20230727,130700,176770895,5100,5100,5100,5100,3
20230727,130600,176755595,5100,5100,5100,5100,3
20230727,130500,176740295,5100,5100,5100,5100,6
20230727,130400,176709695,5100,5100,5100,5100,15
20230727,130300,176633195,5100,5090,5100,5090,16
20230727,130200,176551675,5090,5090,5090,5090,0
20230727,130100,176551675,5090,5090,5090,5090,0
20230727,130000,176551675,5090,5060,5090,5060,26
20230727,125900,176420085,5090,5090,5090,5090,12
20230727,125800,176359005,5090,5090,5090,5090,9
20230727,125700,176313195,5090,5090,5090,5090,1
20230727,125600,176308105,5090,5090,5090,5090,6
20230727,125500,176277565,5060,5060,5060,5060,17
20230727,125400,176191545,5090,5090,5090,5090,0
20230727,125300,176191545,5090,5090,5090,5090,6
20230727,125200,176161005,5090,5090,5090,5090,6
20230727,125100,176130465,5090,5090,5090,5090,0
20230727,125000,176130465,5090,5060,5090,5060,20
20230727,124900,176029085,5090,5090,5090,5090,6
20230727,124800,175998545,5050,5050,5050,5050,0
20230727,124700,175998545,5050,5050,5050,5050,0
20230727,124600,175998545,5050,5050,5050,5050,0
20230727,124500,175998545,5050,5050,5050,5050,159
20230727,124400,175195595,5090,5090,5090,5090,0
20230727,124300,175195595,5090,5090,5090,5090,9
20230727,124200,175149785,5050,5060,5060,5050,794
20230727,124100,171135225,5090,5090,5090,5090,13
20230727,124000,171069055,5050,5050,5050,5050,25
20230727,123900,170942805,5090,5090,5090,5090,0
20230727,123800,170942805,5090,5090,5090,5090,0
20230727,123700,170942805,5090,5090,5090,5090,0
20230727,123600,170942805,5090,5090,5090,5090,0
20230727,123500,170942805,5090,5090,5090,5090,0
20230727,123400,170942805,5090,5090,5090,5090,12
20230727,123300,170881725,5090,5090,5090,5090,0
20230727,123200,170881725,5090,5090,5090,5090,0
20230727,123100,170881725,5090,5090,5090,5090,1
20230727,123000,170876635,5050,5050,5050,5050,14
20230727,122900,170805935,5050,5050,5050,5050,1
20230727,122800,170800885,5090,5090,5090,5090,0
20230727,122700,170800885,5090,5090,5090,5090,0
20230727,122600,170800885,5090,5090,5090,5090,0
20230727,122500,170800885,5090,5090,5090,5090,49
20230727,122400,170551475,5090,5090,5090,5090,102
20230727,122300,170032295,5090,5090,5090,5090,17
20230727,122200,169945765,5090,5060,5090,5050,410
20230727,122100,167874825,5060,5060,5060,5060,0
20230727,122000,167874825,5060,5060,5060,5060,25
20230727,121900,167748325,5060,5060,5060,5060,0
20230727,121800,167748325,5060,5060,5060,5060,0
20230727,121700,167748325,5060,5090,5090,5060,223
20230727,121600,166619915,5100,5090,5100,5090,11
20230727,121500,166563915,5070,5070,5070,5070,1006
20230727,121400,161463495,5080,5090,5090,5080,1005
20230727,121300,156357995,5100,5100,5100,5100,0
20230727,121200,156357995,5100,5100,5100,5100,0
20230727,121100,156357995,5100,5100,5100,5100,3
20230727,121000,156342695,5090,5080,5090,5080,17
20230727,120900,156256305,5090,5090,5090,5090,0
20230727,120800,156256305,5090,5090,5090,5090,0
20230727,120700,156256305,5090,5090,5090,5090,0
20230727,120600,156256305,5090,5090,5090,5090,165
20230727,120500,155416455,5100,5100,5100,5100,0
20230727,120400,155416455,5100,5100,5100,5100,11
20230727,120300,155360355,5120,5110,5120,5110,804
20230727,120200,151251825,5110,5110,5110,5110,0
20230727,120100,151251825,5110,5110,5110,5110,0
20230727,120000,151251825,5110,5110,5110,5110,34
20230727,115900,151078085,5110,5110,5110,5110,177
20230727,115800,150173615,5120,5120,5120,5120,61
20230727,115700,149861295,5120,5120,5120,5120,0
20230727,115600,149861295,5120,5120,5120,5120,6
20230727,115500,149830575,5130,5130,5130,5130,0
20230727,115400,149830575,5130,5130,5130,5130,0
20230727,115300,149830575,5130,5130,5130,5130,0
20230727,115200,149830575,5130,5130,5130,5130,11
20230727,115100,149774145,5130,5130,5130,5130,3
20230727,115000,149758755,5120,5090,5120,5090,280
20230727,114900,148325575,5120,5120,5120,5120,0
20230727,114800,148325575,5120,5120,5120,5120,0
20230727,114700,148325575,5120,5120,5120,5120,0
20230727,114600,148325575,5120,5120,5120,5120,0
20230727,114500,148325575,5120,5120,5120,5120,7
20230727,114400,148289735,5110,5110,5110,5110,295
20230727,114300,146782285,5100,5100,5100,5100,161
20230727,114200,145961185,5100,5090,5100,5090,1007
20230727,114100,140835415,5060,5060,5060,5060,0
20230727,114000,140835415,5060,5070,5070,5060,25
20230727,113900,140708875,5090,5090,5090,5090,6
20230727,113800,140678335,5090,5090,5090,5090,1
20230727,113700,140673245,5100,5100,5100,5100,0
20230727,113600,140673245,5100,5100,5100,5100,0
20230727,113500,140673245,5100,5070,5100,5070,20
20230727,113400,140571755,5100,5100,5100,5100,0
20230727,113300,140571755,5100,5100,5100,5100,6
20230727,113200,140541155,5100,5100,5100,5100,0
20230727,113100,140541155,5100,5100,5100,5100,0
20230727,113000,140541155,5100,5070,5100,5070,22
20230727,112900,140429375,5100,5100,5100,5100,0
20230727,112800,140429375,5100,5070,5100,5070,1008
20230727,112700,135318575,5060,5060,5060,5060,0
20230727,112600,135318575,5060,5060,5060,5060,0
20230727,112500,135318575,5060,5070,5070,5060,51
20230727,112400,135060265,5070,5070,5070,5070,0
20230727,112300,135060265,5070,5100,5100,5070,400
20230727,112200,133032055,5070,5120,5120,5070,306
20230727,112100,131476385,5120,5120,5120,5120,0
20230727,112000,131476385,5120,5110,5120,5100,31
20230727,111900,131317925,5110,5110,5110,5110,26
20230727,111800,131185065,5110,5110,5110,5110,0
20230727,111700,131185065,5110,5110,5110,5110,4
20230727,111600,131164625,5110,5110,5110,5110,0
20230727,111500,131164625,5110,5110,5110,5110,0
20230727,111400,131164625,5110,5110,5110,5110,5
20230727,111300,131139075,5120,5120,5120,5120,477
20230727,111200,128696835,5120,5120,5120,5120,0
20230727,111100,128696835,5120,5120,5120,5120,0
20230727,111000,128696835,5120,5090,5120,5090,15
20230727,110900,128620455,5110,5110,5110,5110,0
20230727,110800,128620455,5110,5110,5110,5110,4
20230727,110700,128600015,5120,5130,5130,5120,90
20230727,110600,128138375,5120,5120,5120,5120,0
20230727,110500,128138375,5120,5120,5120,5120,125
20230727,110400,127498375,5120,5120,5120,5120,0
20230727,110300,127498375,5120,5120,5120,5120,7
20230727,110200,127462535,5110,5110,5110,5110,91
20230727,110100,126997525,5110,5110,5110,5110,1
20230727,110000,126992415,5080,5080,5080,5080,26
20230727,105900,126860335,5110,5110,5110,5110,0
20230727,105800,126860335,5110,5110,5110,5110,0
20230727,105700,126860335,5110,5110,5110,5110,0
20230727,105600,126860335,5110,5120,5120,5110,9
20230727,105500,126814335,5080,5080,5080,5080,0
20230727,105400,126814335,5080,5080,5080,5080,0
20230727,105300,126814335,5080,5080,5080,5080,0
20230727,105200,126814335,5080,5080,5080,5080,0
20230727,105100,126814335,5080,5080,5080,5080,0
20230727,105000,126814335,5080,5080,5080,5080,14
20230727,104900,126743215,5080,5080,5080,5080,0
20230727,104800,126743215,5080,5080,5080,5080,1
20230727,104700,126738135,5120,5080,5120,5080,123
20230727,104600,126113255,5080,5080,5080,5080,0
20230727,104500,126113255,5080,5080,5080,5080,0
20230727,104400,126113255,5080,5080,5080,5080,2
20230727,104300,126103095,5120,5120,5120,5120,0
20230727,104200,126103095,5120,5120,5120,5120,1
20230727,104100,126097975,5080,5080,5080,5080,98
20230727,104000,125600135,5080,5100,5120,5080,29
20230727,103900,125452415,5100,5110,5110,5100,46
20230727,103800,125217775,5120,5120,5120,5120,7
20230727,103700,125181935,5110,5110,5110,5110,301
20230727,103600,123643825,5120,5110,5120,5110,957
20230727,103500,118749985,5110,5110,5110,5110,0
20230727,103400,118749985,5110,5130,5130,5110,92
20230727,103300,118278125,5130,5130,5130,5130,0
20230727,103200,118278125,5130,5130,5130,5130,27
20230727,103100,118139615,5120,5110,5130,5110,519
20230727,103000,115483945,5070,5070,5070,5070,14
20230727,102900,115412965,5070,5070,5070,5070,29
20230727,102800,115265935,5110,5110,5110,5110,15
20230727,102700,115189285,5110,5110,5110,5110,1
20230727,102600,115184175,5070,5070,5070,5070,0
20230727,102500,115184175,5070,5070,5070,5070,0
20230727,102400,115184175,5070,5070,5070,5070,10
20230727,102300,115133475,5110,5110,5110,5110,2
20230727,102200,115123255,5110,5110,5110,5110,0
20230727,102100,115123255,5110,5070,5110,5070,1414
20230727,102000,107921745,5070,5070,5070,5070,26
20230727,101900,107789925,5100,5100,5100,5100,100
20230727,101800,107279925,5100,5100,5100,5100,0
20230727,101700,107279925,5100,5100,5100,5100,10
20230727,101600,107228925,5100,5100,5100,5100,7
20230727,101500,107193225,5070,5070,5070,5070,17
20230727,101400,107107035,5100,5100,5100,5100,7
20230727,101300,107071335,5100,5100,5100,5100,0
20230727,101200,107071335,5100,5100,5100,5100,0
20230727,101100,107071335,5100,5100,5100,5100,7
20230727,101000,107035635,5070,5070,5070,5070,14
20230727,100900,106964655,5100,5100,5100,5100,8
20230727,100800,106923855,5100,5100,5100,5100,19
20230727,100700,106826955,5100,5100,5100,5100,7
20230727,100600,106791255,5100,5100,5100,5100,0
20230727,100500,106791255,5100,5070,5100,5070,38
20230727,100400,106598325,5110,5110,5110,5110,0
20230727,100300,106598325,5110,5110,5110,5110,0
20230727,100200,106598325,5110,5110,5110,5110,0
20230727,100100,106598325,5110,5110,5110,5110,0
20230727,100000,106598325,5110,5070,5110,5070,54
20230727,095900,106323425,5110,5110,5110,5110,10
20230727,095800,106272325,5110,5110,5110,5110,0
20230727,095700,106272325,5110,5110,5110,5110,524
20230727,095600,103594685,5090,5090,5090,5090,0
20230727,095500,103594685,5090,5060,5090,5060,1094
20230727,095400,98034695,5050,5050,5050,5050,0
20230727,095300,98034695,5050,5050,5050,5050,0
20230727,095200,98034695,5050,5050,5050,5050,0
20230727,095100,98034695,5050,5050,5050,5050,900
20230727,095000,93489695,5050,5070,5070,5050,514
20230727,094900,90892815,5090,5090,5090,5090,0
20230727,094800,90892815,5090,5090,5090,5090,0
20230727,094700,90892815,5090,5090,5090,5090,7
20230727,094600,90857185,5080,5080,5080,5080,3
20230727,094500,90841945,5050,5100,5100,5050,1597
20230727,094400,82768875,5110,5110,5110,5110,0
20230727,094300,82768875,5110,5110,5110,5110,0
20230727,094200,82768875,5110,5110,5110,5110,0
20230727,094100,82768875,5110,5110,5110,5110,4
20230727,094000,82748435,5110,5060,5110,5060,156
20230727,093900,81952575,5110,5100,5110,5060,2737
20230727,093800,67992125,5090,5090,5090,5090,255
20230727,093700,66694175,5090,5080,5090,5080,375
20230727,093600,64785665,5030,5030,5030,5030,0
20230727,093500,64785665,5030,5050,5050,5030,227
20230727,093400,63641595,5090,5100,5100,5050,249
20230727,093300,62382285,5060,5080,5100,5060,825
20230727,093200,58187135,5080,5080,5080,5080,5
20230727,093100,58161735,5030,5050,5060,5030,1232
20230727,093000,51934185,5050,5030,5050,5030,33
20230727,092900,51767815,5030,5060,5060,5030,235
20230727,092800,50583935,5060,5050,5060,5040,26
20230727,092700,50452585,5060,5040,5060,5040,1015
20230727,092600,45336685,5060,5060,5060,5060,1
20230727,092500,45331625,5060,5060,5060,5050,613
20230727,092400,42229925,5060,5040,5060,5040,893
20230727,092300,37721825,5040,5040,5040,5040,19
20230727,092200,37626065,5050,5050,5050,5050,0
20230727,092100,37626065,5050,5030,5050,5030,2872
20230727,092000,23152025,5030,4995,5030,4995,27
20230727,091900,23017125,5030,5030,5030,5030,74
20230727,091800,22644905,5000,5000,5000,5000,0
20230727,091700,22644905,5000,5000,5000,5000,50
20230727,091600,22394905,5000,5000,5000,5000,650
20230727,091500,19144905,5020,5020,5020,5020,0
20230727,091400,19144905,5020,5020,5020,5020,33
20230727,091300,18979245,5020,5020,5020,5020,193
20230727,091200,18010385,5010,5010,5010,5010,22
20230727,091100,17900165,5010,5010,5010,5010,17
20230727,091000,17814995,4980,4980,4980,4980,0
20230727,090900,17814995,4980,4980,4980,4980,0
20230727,090800,17814995,4980,5030,5030,4980,248
20230727,090700,16577060,5030,5000,5040,4995,1164
20230727,090600,10754725,5040,5000,5050,5000,85
20230727,090500,10325585,5060,5060,5060,5060,0
20230727,090400,10325585,5060,5010,5060,5000,495
20230727,090300,7844385,5090,5090,5090,4985,6
20230727,090200,7814075,5000,5000,5000,5000,630
20230727,090100,4664075,4995,4985,4995,4965,227
20230727,090000,3531520,4960,4960,4960,4960,712