KissMeData/066430/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,192900,305163102,1161,1161,1161,1161,22086
20230727,192800,305163102,1161,1161,1161,1161,0
20230727,192700,305163102,1161,1161,1161,1161,0
20230727,192600,305163102,1161,1161,1161,1161,0
20230727,192500,305163102,1161,1161,1161,1161,0
20230727,192400,305163102,1161,1161,1161,1161,0
20230727,192300,305163102,1161,1161,1161,1161,0
20230727,192200,305163102,1161,1161,1161,1161,0
20230727,192100,305163102,1161,1161,1161,1161,0
20230727,192000,305163102,1161,1161,1161,1161,0
20230727,191900,305163102,1161,1161,1161,1161,0
20230727,191800,305163102,1161,1161,1161,1161,0
20230727,191700,305163102,1161,1161,1161,1161,0
20230727,191600,305163102,1161,1161,1161,1161,0
20230727,191500,305163102,1161,1161,1161,1161,0
20230727,191400,305163102,1161,1161,1161,1161,0
20230727,191300,305163102,1161,1161,1161,1161,0
20230727,191200,305163102,1161,1161,1161,1161,0
20230727,191100,305163102,1161,1161,1161,1161,0
20230727,191000,305163102,1161,1161,1161,1161,0
20230727,190900,305163102,1161,1161,1161,1161,0
20230727,190800,305163102,1161,1161,1161,1161,0
20230727,190700,305163102,1161,1161,1161,1161,0
20230727,190600,305163102,1161,1161,1161,1161,0
20230727,190500,305163102,1161,1161,1161,1161,0
20230727,190400,305163102,1161,1161,1161,1161,0
20230727,190300,305163102,1161,1161,1161,1161,0
20230727,190200,305163102,1161,1161,1161,1161,0
20230727,190100,305163102,1161,1161,1161,1161,0
20230727,190000,305163102,1161,1161,1161,1161,0
20230727,185900,305163102,1161,1161,1161,1161,22086
20230727,185800,305163102,1161,1161,1161,1161,0
20230727,185700,305163102,1161,1161,1161,1161,0
20230727,185600,305163102,1161,1161,1161,1161,0
20230727,185500,305163102,1161,1161,1161,1161,0
20230727,185400,305163102,1161,1161,1161,1161,0
20230727,185300,305163102,1161,1161,1161,1161,0
20230727,185200,305163102,1161,1161,1161,1161,0
20230727,185100,305163102,1161,1161,1161,1161,0
20230727,185000,305163102,1161,1161,1161,1161,0
20230727,184900,305163102,1161,1161,1161,1161,0
20230727,184800,305163102,1161,1161,1161,1161,0
20230727,184700,305163102,1161,1161,1161,1161,0
20230727,184600,305163102,1161,1161,1161,1161,0
20230727,184500,305163102,1161,1161,1161,1161,0
20230727,184400,305163102,1161,1161,1161,1161,0
20230727,184300,305163102,1161,1161,1161,1161,0
20230727,184200,305163102,1161,1161,1161,1161,0
20230727,184100,305163102,1161,1161,1161,1161,0
20230727,184000,305163102,1161,1161,1161,1161,0
20230727,183900,305163102,1161,1161,1161,1161,0
20230727,183800,305163102,1161,1161,1161,1161,0
20230727,183700,305163102,1161,1161,1161,1161,0
20230727,183600,305163102,1161,1161,1161,1161,0
20230727,183500,305163102,1161,1161,1161,1161,0
20230727,183400,305163102,1161,1161,1161,1161,0
20230727,183300,305163102,1161,1161,1161,1161,0
20230727,183200,305163102,1161,1161,1161,1161,0
20230727,183100,305163102,1161,1161,1161,1161,0
20230727,183000,305163102,1161,1161,1161,1161,0
20230727,182900,305163102,1161,1161,1161,1161,22086
20230727,182800,305163102,1161,1161,1161,1161,0
20230727,182700,305163102,1161,1161,1161,1161,0
20230727,182600,305163102,1161,1161,1161,1161,0
20230727,182500,305163102,1161,1161,1161,1161,0
20230727,182400,305163102,1161,1161,1161,1161,0
20230727,182300,305163102,1161,1161,1161,1161,0
20230727,182200,305163102,1161,1161,1161,1161,0
20230727,182100,305163102,1161,1161,1161,1161,0
20230727,182000,305163102,1161,1161,1161,1161,0
20230727,181900,305163102,1161,1161,1161,1161,0
20230727,181800,305163102,1161,1161,1161,1161,0
20230727,181700,305163102,1161,1161,1161,1161,0
20230727,181600,305163102,1161,1161,1161,1161,0
20230727,181500,305163102,1161,1161,1161,1161,0
20230727,181400,305163102,1161,1161,1161,1161,0
20230727,181300,305163102,1161,1161,1161,1161,0
20230727,181200,305163102,1161,1161,1161,1161,0
20230727,181100,305163102,1161,1161,1161,1161,0
20230727,181000,305163102,1161,1161,1161,1161,0
20230727,180900,305163102,1161,1161,1161,1161,0
20230727,180800,305163102,1161,1161,1161,1161,0
20230727,180700,305163102,1161,1161,1161,1161,0
20230727,180600,305163102,1161,1161,1161,1161,0
20230727,180500,305163102,1161,1161,1161,1161,0
20230727,180400,305163102,1161,1161,1161,1161,0
20230727,180300,305163102,1161,1161,1161,1161,0
20230727,180200,305163102,1161,1161,1161,1161,0
20230727,180100,305163102,1161,1161,1161,1161,0
20230727,180000,305163102,1161,1161,1161,1161,0
20230727,175900,305163102,1161,1161,1161,1161,22086
20230727,175800,305163102,1161,1161,1161,1161,0
20230727,175700,305163102,1161,1161,1161,1161,0
20230727,175600,305163102,1161,1161,1161,1161,0
20230727,175500,305163102,1161,1161,1161,1161,0
20230727,175400,305163102,1161,1161,1161,1161,0
20230727,175300,305163102,1161,1161,1161,1161,0
20230727,175200,305163102,1161,1161,1161,1161,0
20230727,175100,305163102,1161,1161,1161,1161,0
20230727,175000,305163102,1161,1161,1161,1161,0
20230727,174900,305163102,1161,1161,1161,1161,0
20230727,174800,305163102,1161,1161,1161,1161,0
20230727,174700,305163102,1161,1161,1161,1161,0
20230727,174600,305163102,1161,1161,1161,1161,0
20230727,174500,305163102,1161,1161,1161,1161,0
20230727,174400,305163102,1161,1161,1161,1161,0
20230727,174300,305163102,1161,1161,1161,1161,0
20230727,174200,305163102,1161,1161,1161,1161,0
20230727,174100,305163102,1161,1161,1161,1161,0
20230727,174000,305163102,1161,1161,1161,1161,0
20230727,173900,305163102,1161,1161,1161,1161,0
20230727,173800,305163102,1161,1161,1161,1161,0
20230727,173700,305163102,1161,1161,1161,1161,0
20230727,173600,305163102,1161,1161,1161,1161,0
20230727,173500,305163102,1161,1161,1161,1161,0
20230727,173400,305163102,1161,1161,1161,1161,0
20230727,173300,305163102,1161,1161,1161,1161,0
20230727,173200,305163102,1161,1161,1161,1161,0
20230727,173100,305163102,1161,1161,1161,1161,0
20230727,173000,305163102,1161,1161,1161,1161,0
20230727,172900,305163102,1161,1161,1161,1161,22086
20230727,172800,305163102,1161,1161,1161,1161,0
20230727,172700,305163102,1161,1161,1161,1161,0
20230727,172600,305163102,1161,1161,1161,1161,0
20230727,172500,305163102,1161,1161,1161,1161,0
20230727,172400,305163102,1161,1161,1161,1161,0
20230727,172300,305163102,1161,1161,1161,1161,0
20230727,172200,305163102,1161,1161,1161,1161,0
20230727,172100,305163102,1161,1161,1161,1161,0
20230727,172000,305163102,1161,1161,1161,1161,0
20230727,171900,305163102,1161,1161,1161,1161,0
20230727,171800,305163102,1161,1161,1161,1161,0
20230727,171700,305163102,1161,1161,1161,1161,0
20230727,171600,305163102,1161,1161,1161,1161,0
20230727,171500,305163102,1161,1161,1161,1161,0
20230727,171400,305163102,1161,1161,1161,1161,0
20230727,171300,305163102,1161,1161,1161,1161,0
20230727,171200,305163102,1161,1161,1161,1161,0
20230727,171100,305163102,1161,1161,1161,1161,0
20230727,171000,305163102,1161,1161,1161,1161,0
20230727,170900,305163102,1161,1161,1161,1161,0
20230727,170800,305163102,1161,1161,1161,1161,0
20230727,170700,305163102,1161,1161,1161,1161,0
20230727,170600,305163102,1161,1161,1161,1161,0
20230727,170500,305163102,1161,1161,1161,1161,0
20230727,170400,305163102,1161,1161,1161,1161,0
20230727,170300,305163102,1161,1161,1161,1161,0
20230727,170200,305163102,1161,1161,1161,1161,0
20230727,170100,305163102,1161,1161,1161,1161,0
20230727,170000,305163102,1161,1161,1161,1161,0
20230727,165900,305163102,1161,1161,1161,1161,22086
20230727,165800,305163102,1161,1161,1161,1161,0
20230727,165700,305163102,1161,1161,1161,1161,0
20230727,165600,305163102,1161,1161,1161,1161,0
20230727,165500,305163102,1161,1161,1161,1161,0
20230727,165400,305163102,1161,1161,1161,1161,0
20230727,165300,305163102,1161,1161,1161,1161,0
20230727,165200,305163102,1161,1161,1161,1161,0
20230727,165100,305163102,1161,1161,1161,1161,0
20230727,165000,305163102,1161,1161,1161,1161,0
20230727,164900,305163102,1161,1161,1161,1161,0
20230727,164800,305163102,1161,1161,1161,1161,0
20230727,164700,305163102,1161,1161,1161,1161,0
20230727,164600,305163102,1161,1161,1161,1161,0
20230727,164500,305163102,1161,1161,1161,1161,0
20230727,164400,305163102,1161,1161,1161,1161,0
20230727,164300,305163102,1161,1161,1161,1161,0
20230727,164200,305163102,1161,1161,1161,1161,0
20230727,164100,305163102,1161,1161,1161,1161,0
20230727,164000,305163102,1161,1161,1161,1161,0
20230727,163900,305163102,1161,1161,1161,1161,0
20230727,163800,305163102,1161,1161,1161,1161,0
20230727,163700,305163102,1161,1161,1161,1161,0
20230727,163600,305163102,1161,1161,1161,1161,0
20230727,163500,305163102,1161,1161,1161,1161,0
20230727,163400,305163102,1161,1161,1161,1161,0
20230727,163300,305163102,1161,1161,1161,1161,0
20230727,163200,305163102,1161,1161,1161,1161,0
20230727,163100,305163102,1161,1161,1161,1161,0
20230727,163000,305163102,1161,1161,1161,1161,0
20230727,162900,305163102,1161,1161,1161,1161,22086
20230727,162800,305163102,1161,1161,1161,1161,0
20230727,162700,305163102,1161,1161,1161,1161,0
20230727,162600,305163102,1161,1161,1161,1161,0
20230727,162500,305163102,1161,1161,1161,1161,0
20230727,162400,305163102,1161,1161,1161,1161,0
20230727,162300,305163102,1161,1161,1161,1161,0
20230727,162200,305163102,1161,1161,1161,1161,0
20230727,162100,305163102,1161,1161,1161,1161,0
20230727,162000,305163102,1161,1161,1161,1161,0
20230727,161900,305163102,1161,1161,1161,1161,0
20230727,161800,305163102,1161,1161,1161,1161,0
20230727,161700,305163102,1161,1161,1161,1161,0
20230727,161600,305163102,1161,1161,1161,1161,0
20230727,161500,305163102,1161,1161,1161,1161,0
20230727,161400,305163102,1161,1161,1161,1161,0
20230727,161300,305163102,1161,1161,1161,1161,0
20230727,161200,305163102,1161,1161,1161,1161,0
20230727,161100,305163102,1161,1161,1161,1161,0
20230727,161000,305163102,1161,1161,1161,1161,0
20230727,160900,305163102,1161,1161,1161,1161,0
20230727,160800,305163102,1161,1161,1161,1161,0
20230727,160700,305163102,1161,1161,1161,1161,0
20230727,160600,305163102,1161,1161,1161,1161,0
20230727,160500,305163102,1161,1161,1161,1161,0
20230727,160400,305163102,1161,1161,1161,1161,0
20230727,160300,305163102,1161,1161,1161,1161,0
20230727,160200,305163102,1161,1161,1161,1161,0
20230727,160100,305163102,1161,1161,1161,1161,0
20230727,160000,305163102,1161,1161,1161,1161,0
20230727,155900,305163102,1161,1161,1161,1161,22086
20230727,155800,305163102,1161,1161,1161,1161,0
20230727,155700,305163102,1161,1161,1161,1161,0
20230727,155600,305163102,1161,1161,1161,1161,0
20230727,155500,305163102,1161,1161,1161,1161,0
20230727,155400,305163102,1161,1161,1161,1161,0
20230727,155300,305163102,1161,1161,1161,1161,0
20230727,155200,305163102,1161,1161,1161,1161,0
20230727,155100,305163102,1161,1161,1161,1161,0
20230727,155000,305163102,1161,1161,1161,1161,0
20230727,154900,305163102,1161,1161,1161,1161,0
20230727,154800,305163102,1161,1161,1161,1161,0
20230727,154700,305163102,1161,1161,1161,1161,0
20230727,154600,305163102,1161,1161,1161,1161,0
20230727,154500,305163102,1161,1161,1161,1161,0
20230727,154400,305163102,1161,1161,1161,1161,0
20230727,154300,305163102,1161,1161,1161,1161,0
20230727,154200,305163102,1161,1161,1161,1161,0
20230727,154100,305163102,1161,1161,1161,1161,0
20230727,154000,305163102,1161,1161,1161,1161,0
20230727,153900,305163102,1161,1161,1161,1161,0
20230727,153800,305163102,1161,1161,1161,1161,0
20230727,153700,305163102,1161,1161,1161,1161,0
20230727,153600,305163102,1161,1161,1161,1161,0
20230727,153500,305163102,1161,1161,1161,1161,0
20230727,153400,305163102,1161,1161,1161,1161,0
20230727,153300,305163102,1161,1161,1161,1161,0
20230727,153200,305163102,1161,1161,1161,1161,0
20230727,153100,305163102,1161,1161,1161,1161,0
20230727,153000,305163102,1161,1161,1161,1161,22086
20230727,152900,279521256,1160,1160,1160,1160,0
20230727,152800,279521256,1160,1160,1160,1160,0
20230727,152700,279521256,1160,1160,1160,1160,0
20230727,152600,279521256,1160,1160,1160,1160,0
20230727,152500,279521256,1160,1160,1160,1160,0
20230727,152400,279521256,1160,1160,1160,1160,0
20230727,152300,279521256,1160,1160,1160,1160,0
20230727,152200,279521256,1160,1160,1160,1160,0
20230727,152100,279521256,1160,1160,1160,1160,0
20230727,152000,279521256,1160,1160,1160,1160,0
20230727,151900,279521256,1160,1163,1167,1159,1891
20230727,151800,277318204,1167,1163,1168,1159,2435
20230727,151700,274480643,1166,1163,1166,1163,2167
20230727,151600,271957683,1163,1155,1163,1155,204
20230727,151500,271720463,1153,1167,1167,1153,1576
20230727,151400,269900776,1168,1168,1168,1168,1532
20230727,151300,268111400,1168,1168,1168,1168,13
20230727,151200,268096216,1169,1168,1169,1168,45
20230727,151100,268043655,1168,1153,1168,1153,8443
20230727,151000,258277693,1153,1142,1153,1142,7001
20230727,150900,250223334,1142,1142,1142,1142,0
20230727,150800,250223334,1142,1142,1142,1142,0
20230727,150700,250223334,1142,1142,1142,1142,53
20230727,150600,250162808,1142,1142,1142,1142,1
20230727,150500,250161666,1138,1137,1138,1137,894
20230727,150400,249144303,1137,1137,1137,1137,1
20230727,150300,249143166,1136,1136,1136,1136,42
20230727,150200,249095454,1136,1141,1141,1136,3096
20230727,150100,245572421,1140,1140,1140,1140,16
20230727,150000,245554181,1140,1140,1140,1140,394
20230727,145900,245105021,1140,1140,1140,1140,0
20230727,145800,245105021,1140,1140,1140,1140,37
20230727,145700,245062841,1140,1141,1141,1140,289
20230727,145600,244733129,1140,1140,1140,1140,38
20230727,145500,244689809,1140,1140,1140,1140,1056
20230727,145400,243485969,1140,1140,1140,1140,38
20230727,145300,243442649,1142,1142,1142,1142,0
20230727,145200,243442649,1142,1142,1142,1142,1200
20230727,145100,242072249,1142,1142,1142,1142,1
20230727,145000,242071107,1137,1137,1137,1137,67
20230727,144900,241994928,1137,1137,1137,1137,1
20230727,144800,241993791,1143,1137,1144,1137,5800
20230727,144700,235368063,1136,1142,1142,1136,21528
20230727,144600,210824316,1142,1143,1143,1142,5750
20230727,144500,204254298,1144,1144,1144,1144,1
20230727,144400,204253154,1143,1143,1143,1143,1
20230727,144300,204252011,1144,1146,1146,1144,1875
20230727,144200,202105025,1144,1144,1144,1144,0
20230727,144100,202105025,1144,1144,1144,1144,0
20230727,144000,202105025,1144,1144,1144,1144,245
20230727,143900,201824745,1144,1144,1144,1144,65
20230727,143800,201750385,1147,1146,1147,1146,65
20230727,143700,201675845,1144,1147,1147,1144,435
20230727,143600,201177605,1145,1145,1145,1145,0
20230727,143500,201177605,1145,1145,1145,1145,113
20230727,143400,201048220,1145,1145,1145,1145,788
20230727,143300,200145960,1145,1145,1145,1145,0
20230727,143200,200145960,1145,1145,1145,1145,0
20230727,143100,200145960,1145,1145,1145,1145,0
20230727,143000,200145960,1145,1145,1145,1145,68
20230727,142900,200068100,1145,1145,1145,1145,0
20230727,142800,200068100,1145,1145,1145,1145,0
20230727,142700,200068100,1145,1145,1145,1145,0
20230727,142600,200068100,1145,1145,1145,1145,0
20230727,142500,200068100,1145,1145,1145,1145,0
20230727,142400,200068100,1145,1145,1145,1145,1113
20230727,142300,198793715,1145,1145,1145,1145,0
20230727,142200,198793715,1145,1145,1145,1145,0
20230727,142100,198793715,1145,1145,1145,1145,0
20230727,142000,198793715,1145,1145,1145,1145,125
20230727,141900,198650590,1145,1145,1145,1145,0
20230727,141800,198650590,1145,1145,1145,1145,0
20230727,141700,198650590,1145,1145,1145,1145,0
20230727,141600,198650590,1145,1145,1145,1145,0
20230727,141500,198650590,1145,1145,1145,1145,82
20230727,141400,198556700,1146,1146,1146,1146,223
20230727,141300,198301142,1146,1146,1146,1146,0
20230727,141200,198301142,1146,1146,1146,1146,0
20230727,141100,198301142,1146,1146,1146,1146,0
20230727,141000,198301142,1146,1146,1146,1146,68
20230727,140900,198223214,1146,1146,1146,1146,320
20230727,140800,197856494,1145,1145,1145,1145,0
20230727,140700,197856494,1145,1145,1145,1145,100
20230727,140600,197741994,1145,1145,1145,1145,0
20230727,140500,197741994,1145,1146,1146,1145,139
20230727,140400,197582823,1150,1150,1150,1150,1
20230727,140300,197581673,1145,1145,1145,1145,0
20230727,140200,197581673,1145,1145,1145,1145,0
20230727,140100,197581673,1145,1145,1145,1145,0
20230727,140000,197581673,1145,1149,1149,1145,125
20230727,135900,197438538,1149,1149,1149,1149,0
20230727,135800,197438538,1149,1149,1149,1149,0
20230727,135700,197438538,1149,1149,1149,1149,21
20230727,135600,197414409,1149,1149,1149,1149,586
20230727,135500,196741095,1149,1145,1149,1145,5896
20230727,135400,189982303,1144,1144,1144,1144,0
20230727,135300,189982303,1144,1144,1144,1144,0
20230727,135200,189982303,1144,1144,1144,1144,0
20230727,135100,189982303,1144,1144,1144,1144,1000
20230727,135000,188838303,1144,1144,1144,1144,68
20230727,134900,188760511,1144,1144,1144,1144,0
20230727,134800,188760511,1144,1144,1144,1144,0
20230727,134700,188760511,1144,1144,1144,1144,0
20230727,134600,188760511,1144,1144,1144,1144,0
20230727,134500,188760511,1144,1144,1144,1144,0
20230727,134400,188760511,1144,1144,1144,1144,0
20230727,134300,188760511,1144,1144,1144,1144,0
20230727,134200,188760511,1144,1144,1144,1144,0
20230727,134100,188760511,1144,1144,1144,1144,0
20230727,134000,188760511,1144,1145,1145,1144,3033
20230727,133900,185290749,1144,1144,1144,1144,0
20230727,133800,185290749,1144,1144,1144,1144,0
20230727,133700,185290749,1144,1144,1144,1144,0
20230727,133600,185290749,1144,1144,1144,1144,0
20230727,133500,185290749,1144,1145,1145,1144,4110
20230727,133400,180587707,1145,1145,1145,1145,3
20230727,133300,180584272,1145,1145,1145,1145,1
20230727,133200,180583127,1145,1145,1145,1145,0
20230727,133100,180583127,1145,1145,1145,1145,0
20230727,133000,180583127,1145,1147,1147,1145,3068
20230727,132900,177068267,1147,1147,1147,1147,0
20230727,132800,177068267,1147,1147,1147,1147,0
20230727,132700,177068267,1147,1147,1147,1147,0
20230727,132600,177068267,1147,1146,1147,1146,4362
20230727,132500,172065094,1147,1147,1147,1147,0
20230727,132400,172065094,1147,1147,1147,1147,0
20230727,132300,172065094,1147,1147,1147,1147,110
20230727,132200,171938924,1147,1147,1147,1147,1121
20230727,132100,170653137,1147,1147,1147,1147,0
20230727,132000,170653137,1147,1147,1147,1147,125
20230727,131900,170509762,1153,1153,1153,1153,0
20230727,131800,170509762,1153,1153,1153,1153,0
20230727,131700,170509762,1153,1153,1153,1153,0
20230727,131600,170509762,1153,1153,1153,1153,0
20230727,131500,170509762,1153,1153,1153,1153,0
20230727,131400,170509762,1153,1153,1153,1153,1
20230727,131300,170508609,1153,1153,1153,1153,0
20230727,131200,170508609,1153,1153,1153,1153,1189
20230727,131100,169137692,1145,1145,1145,1145,0
20230727,131000,169137692,1145,1147,1147,1145,7731
20230727,130900,160278609,1157,1157,1157,1157,27
20230727,130800,160247370,1159,1159,1159,1159,0
20230727,130700,160247370,1159,1159,1159,1159,50
20230727,130600,160189420,1146,1146,1146,1146,0
20230727,130500,160189420,1146,1146,1146,1146,0
20230727,130400,160189420,1146,1158,1158,1146,13417
20230727,130300,144770201,1165,1161,1165,1161,500
20230727,130200,144188597,1162,1157,1162,1157,2007
20230727,130100,141856498,1157,1157,1157,1157,100
20230727,130000,141740798,1151,1152,1152,1151,125
20230727,125900,141596828,1167,1160,1167,1158,1500
20230727,125800,139851490,1161,1156,1161,1156,500
20230727,125700,139271797,1148,1148,1148,1148,0
20230727,125600,139271797,1148,1148,1148,1148,0
20230727,125500,139271797,1148,1153,1153,1148,8783
20230727,125400,129174462,1152,1152,1152,1152,0
20230727,125300,129174462,1152,1152,1152,1152,0
20230727,125200,129174462,1152,1152,1152,1152,0
20230727,125100,129174462,1152,1153,1153,1152,3622
20230727,125000,125001383,1153,1153,1153,1153,68
20230727,124900,124922979,1153,1153,1153,1153,1397
20230727,124800,123312238,1153,1153,1153,1153,0
20230727,124700,123312238,1153,1153,1153,1153,0
20230727,124600,123312238,1153,1153,1153,1153,1603
20230727,124500,121463979,1153,1153,1153,1153,139
20230727,124400,121303712,1153,1153,1153,1153,0
20230727,124300,121303712,1153,1153,1153,1153,0
20230727,124200,121303712,1153,1153,1153,1153,0
20230727,124100,121303712,1153,1153,1153,1153,0
20230727,124000,121303712,1153,1153,1153,1153,125
20230727,123900,121159587,1152,1152,1152,1152,0
20230727,123800,121159587,1152,1152,1152,1152,0
20230727,123700,121159587,1152,1152,1152,1152,0
20230727,123600,121159587,1152,1152,1152,1152,0
20230727,123500,121159587,1152,1152,1152,1152,1267
20230727,123400,119700003,1151,1151,1151,1151,0
20230727,123300,119700003,1151,1151,1151,1151,0
20230727,123200,119700003,1151,1151,1151,1151,0
20230727,123100,119700003,1151,1151,1151,1151,0
20230727,123000,119700003,1151,1151,1151,1151,468
20230727,122900,119161335,1151,1151,1151,1151,200
20230727,122800,118931135,1151,1151,1151,1151,1
20230727,122700,118929984,1151,1151,1151,1151,0
20230727,122600,118929984,1151,1151,1151,1151,0
20230727,122500,118929984,1151,1151,1151,1151,0
20230727,122400,118929984,1151,1151,1151,1151,0
20230727,122300,118929984,1151,1151,1151,1151,0
20230727,122200,118929984,1151,1151,1151,1151,0
20230727,122100,118929984,1151,1151,1151,1151,0
20230727,122000,118929984,1151,1151,1151,1151,1228
20230727,121900,117516556,1151,1151,1151,1151,0
20230727,121800,117516556,1151,1151,1151,1151,0
20230727,121700,117516556,1151,1151,1151,1151,0
20230727,121600,117516556,1151,1151,1151,1151,0
20230727,121500,117516556,1151,1151,1151,1151,0
20230727,121400,117516556,1151,1151,1151,1151,2
20230727,121300,117514254,1151,1151,1151,1151,0
20230727,121200,117514254,1151,1151,1151,1151,0
20230727,121100,117514254,1151,1151,1151,1151,0
20230727,121000,117514254,1151,1151,1151,1151,338
20230727,120900,117125216,1154,1154,1154,1154,0
20230727,120800,117125216,1154,1154,1154,1154,1006
20230727,120700,115964292,1154,1154,1154,1154,250
20230727,120600,115675792,1157,1157,1157,1157,0
20230727,120500,115675792,1157,1157,1157,1157,12
20230727,120400,115661908,1156,1156,1156,1156,1021
20230727,120300,114481632,1154,1154,1154,1154,0
20230727,120200,114481632,1154,1154,1154,1154,0
20230727,120100,114481632,1154,1154,1154,1154,277
20230727,120000,114161974,1154,1154,1154,1154,161
20230727,115900,113976180,1155,1155,1155,1155,0
20230727,115800,113976180,1155,1155,1155,1155,874
20230727,115700,112966710,1155,1156,1156,1155,1142
20230727,115600,111647690,1155,1155,1155,1155,0
20230727,115500,111647690,1155,1155,1155,1155,5
20230727,115400,111641915,1162,1162,1162,1162,1
20230727,115300,111640753,1163,1163,1163,1163,0
20230727,115200,111640753,1163,1162,1163,1162,5
20230727,115100,111634942,1159,1159,1159,1159,0
20230727,115000,111634942,1159,1160,1160,1159,68
20230727,114900,111556098,1172,1171,1172,1171,4
20230727,114800,111551411,1172,1166,1172,1166,50
20230727,114700,111492965,1156,1156,1156,1156,0
20230727,114600,111492965,1156,1156,1156,1156,0
20230727,114500,111492965,1156,1156,1156,1156,0
20230727,114400,111492965,1156,1156,1156,1156,63
20230727,114300,111420137,1154,1154,1154,1154,0
20230727,114200,111420137,1154,1154,1154,1154,0
20230727,114100,111420137,1154,1154,1154,1154,0
20230727,114000,111420137,1154,1154,1154,1154,315
20230727,113900,111056627,1155,1155,1155,1155,0
20230727,113800,111056627,1155,1155,1155,1155,2110
20230727,113700,108619577,1155,1155,1155,1155,0
20230727,113600,108619577,1155,1155,1155,1155,0
20230727,113500,108619577,1155,1156,1156,1155,83
20230727,113400,108523702,1168,1168,1168,1168,0
20230727,113300,108523702,1168,1167,1168,1166,2000
20230727,113200,106188645,1168,1164,1168,1163,6000
20230727,113100,99195021,1165,1151,1165,1151,2004
20230727,113000,96869120,1151,1151,1151,1151,71
20230727,112900,96787399,1151,1151,1151,1151,14
20230727,112800,96771285,1151,1151,1151,1151,14
20230727,112700,96755171,1151,1152,1152,1151,391
20230727,112600,96304757,1152,1152,1152,1152,0
20230727,112500,96304757,1152,1152,1152,1152,139
20230727,112400,96144629,1152,1153,1153,1152,6000
20230727,112300,89227757,1153,1153,1153,1153,0
20230727,112200,89227757,1153,1153,1153,1153,0
20230727,112100,89227757,1153,1153,1153,1153,0
20230727,112000,89227757,1153,1154,1154,1153,125
20230727,111900,89083622,1159,1159,1159,1159,3
20230727,111800,89080145,1159,1159,1159,1159,0
20230727,111700,89080145,1159,1159,1159,1159,0
20230727,111600,89080145,1159,1159,1159,1159,0
20230727,111500,89080145,1159,1159,1159,1159,0
20230727,111400,89080145,1159,1159,1159,1159,40
20230727,111300,89033785,1159,1159,1159,1159,1
20230727,111200,89032626,1153,1153,1153,1153,0
20230727,111100,89032626,1153,1154,1154,1153,4000
20230727,111000,84418057,1154,1155,1155,1154,2013
20230727,110900,82095030,1155,1155,1155,1155,2731
20230727,110800,78940725,1155,1155,1155,1155,0
20230727,110700,78940725,1155,1155,1155,1155,0
20230727,110600,78940725,1155,1155,1155,1155,0
20230727,110500,78940725,1155,1155,1155,1155,0
20230727,110400,78940725,1155,1155,1155,1155,0
20230727,110300,78940725,1155,1155,1155,1155,0
20230727,110200,78940725,1155,1155,1155,1155,0
20230727,110100,78940725,1155,1155,1155,1155,0
20230727,110000,78940725,1155,1155,1155,1155,125
20230727,105900,78796350,1155,1155,1155,1155,1
20230727,105800,78795195,1154,1154,1154,1154,0
20230727,105700,78795195,1154,1154,1154,1154,0
20230727,105600,78795195,1154,1154,1154,1154,0
20230727,105500,78795195,1154,1154,1154,1154,1
20230727,105400,78794041,1153,1153,1153,1153,0
20230727,105300,78794041,1153,1153,1153,1153,0
20230727,105200,78794041,1153,1153,1153,1153,0
20230727,105100,78794041,1153,1153,1153,1153,0
20230727,105000,78794041,1153,1154,1154,1153,68
20230727,104900,78715634,1158,1158,1158,1158,0
20230727,104800,78715634,1158,1158,1158,1158,0
20230727,104700,78715634,1158,1157,1158,1157,4180
20230727,104600,73875908,1158,1158,1158,1158,0
20230727,104500,73875908,1158,1158,1158,1158,0
20230727,104400,73875908,1158,1158,1158,1158,0
20230727,104300,73875908,1158,1158,1158,1158,1
20230727,104200,73874750,1153,1153,1153,1153,0
20230727,104100,73874750,1153,1153,1153,1153,0
20230727,104000,73874750,1153,1152,1153,1152,142
20230727,103900,73711149,1161,1161,1161,1161,0
20230727,103800,73711149,1161,1161,1161,1161,0
20230727,103700,73711149,1161,1160,1161,1160,63
20230727,103600,73638009,1152,1152,1152,1152,0
20230727,103500,73638009,1152,1152,1152,1152,0
20230727,103400,73638009,1152,1152,1152,1152,0
20230727,103300,73638009,1152,1152,1152,1152,0
20230727,103200,73638009,1152,1153,1153,1152,1826
20230727,103100,71534427,1152,1153,1153,1152,2000
20230727,103000,69229919,1152,1152,1152,1152,68
20230727,102900,69151583,1151,1156,1156,1151,7000
20230727,102800,61074113,1155,1155,1155,1155,0
20230727,102700,61074113,1155,1155,1155,1155,0
20230727,102600,61074113,1155,1155,1155,1155,0
20230727,102500,61074113,1155,1155,1155,1155,100
20230727,102400,60958613,1155,1155,1155,1155,1
20230727,102300,60957458,1162,1162,1162,1162,0
20230727,102200,60957458,1162,1162,1162,1162,0
20230727,102100,60957458,1162,1162,1162,1162,1
20230727,102000,60956296,1155,1159,1164,1155,3126
20230727,101900,57342183,1158,1158,1158,1158,867
20230727,101800,56338197,1159,1159,1159,1159,47
20230727,101700,56283724,1159,1159,1159,1159,0
20230727,101600,56283724,1159,1159,1159,1159,0
20230727,101500,56283724,1159,1159,1159,1159,698
20230727,101400,55474742,1160,1166,1166,1160,300
20230727,101300,55126142,1166,1166,1166,1166,1
20230727,101200,55124976,1159,1159,1159,1159,0
20230727,101100,55124976,1159,1159,1159,1159,0
20230727,101000,55124976,1159,1159,1159,1159,68
20230727,100900,55046164,1158,1158,1158,1158,0
20230727,100800,55046164,1158,1160,1160,1158,1696
20230727,100700,53079501,1160,1160,1160,1160,400
20230727,100600,52615501,1160,1160,1160,1160,0
20230727,100500,52615501,1160,1161,1161,1160,626
20230727,100400,51889321,1165,1165,1165,1165,0
20230727,100300,51889321,1165,1165,1165,1165,0
20230727,100200,51889321,1165,1165,1165,1165,0
20230727,100100,51889321,1165,1165,1165,1165,0
20230727,100000,51889321,1165,1165,1165,1165,173
20230727,095900,51687776,1167,1167,1167,1167,1
20230727,095800,51686609,1167,1169,1169,1167,129
20230727,095700,51535906,1169,1169,1169,1169,74
20230727,095600,51449400,1169,1168,1169,1168,950
20230727,095500,50339710,1168,1168,1168,1168,52
20230727,095400,50278974,1168,1168,1168,1168,10
20230727,095300,50267294,1168,1168,1168,1168,0
20230727,095200,50267294,1168,1168,1168,1168,5
20230727,095100,50261454,1167,1167,1167,1167,0
20230727,095000,50261454,1167,1167,1168,1167,403
20230727,094900,49791053,1168,1168,1168,1168,300
20230727,094800,49440653,1168,1168,1168,1168,300
20230727,094700,49090253,1167,1167,1167,1167,0
20230727,094600,49090253,1167,1167,1167,1167,1
20230727,094500,49089086,1167,1167,1167,1167,2
20230727,094400,49086752,1167,1167,1167,1167,62
20230727,094300,49014398,1167,1167,1167,1167,0
20230727,094200,49014398,1167,1167,1167,1167,6
20230727,094100,49007396,1167,1168,1168,1167,334
20230727,094000,48617296,1168,1171,1171,1168,126
20230727,093900,48469856,1171,1171,1171,1171,4
20230727,093800,48465172,1171,1171,1171,1171,120
20230727,093700,48324652,1169,1171,1171,1169,9
20230727,093600,48314123,1171,1171,1171,1171,10
20230727,093500,48302413,1169,1169,1169,1169,129
20230727,093400,48151612,1169,1166,1169,1166,81
20230727,093300,48057160,1164,1165,1165,1163,2333
20230727,093200,45339279,1165,1163,1165,1163,1169
20230727,093100,43977564,1163,1165,1165,1163,2099
20230727,093000,41535833,1165,1165,1166,1165,1074
20230727,092900,40284618,1174,1174,1174,1174,50
20230727,092800,40225918,1176,1176,1176,1176,0
20230727,092700,40225918,1176,1176,1176,1176,0
20230727,092600,40225918,1176,1176,1176,1176,0
20230727,092500,40225918,1176,1175,1176,1175,166
20230727,092400,40030708,1176,1176,1176,1176,185
20230727,092300,39813148,1177,1177,1177,1177,0
20230727,092200,39813148,1177,1177,1177,1177,0
20230727,092100,39813148,1177,1160,1177,1158,10001
20230727,092000,28065465,1156,1156,1156,1156,168
20230727,091900,27871257,1156,1158,1158,1156,984
20230727,091800,26732952,1155,1156,1156,1155,1648
20230727,091700,24828467,1163,1162,1163,1162,101
20230727,091600,24711093,1153,1163,1163,1153,2249
20230727,091500,22110633,1163,1163,1163,1163,205
20230727,091400,21872218,1163,1168,1168,1163,321
20230727,091300,21497354,1168,1167,1168,1167,104
20230727,091200,21375982,1169,1169,1169,1169,0
20230727,091100,21375982,1169,1170,1170,1169,29
20230727,091000,21342080,1175,1171,1175,1171,472
20230727,090900,20788629,1163,1163,1163,1163,210
20230727,090800,20544399,1165,1169,1169,1165,336
20230727,090700,20152596,1171,1171,1171,1171,0
20230727,090600,20152596,1171,1171,1171,1171,4
20230727,090500,20147912,1168,1168,1168,1168,51
20230727,090400,20088344,1168,1170,1170,1168,1650
20230727,090300,18157938,1169,1163,1169,1163,8986
20230727,090200,7667615,1162,1155,1162,1155,395
20230727,090100,7209859,1160,1159,1160,1153,1058
20230727,090000,5986729,1155,1140,1155,1140,5250