KissMeData/084180/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193800,759455202,953,953,953,953,1574
20230727,193700,759455202,953,953,953,953,0
20230727,193600,759455202,953,953,953,953,0
20230727,193500,759455202,953,953,953,953,0
20230727,193400,759455202,953,953,953,953,0
20230727,193300,759455202,953,953,953,953,0
20230727,193200,759455202,953,953,953,953,0
20230727,193100,759455202,953,953,953,953,0
20230727,193000,759455202,953,953,953,953,0
20230727,192900,759455202,953,953,953,953,0
20230727,192800,759455202,953,953,953,953,0
20230727,192700,759455202,953,953,953,953,0
20230727,192600,759455202,953,953,953,953,0
20230727,192500,759455202,953,953,953,953,0
20230727,192400,759455202,953,953,953,953,0
20230727,192300,759455202,953,953,953,953,0
20230727,192200,759455202,953,953,953,953,0
20230727,192100,759455202,953,953,953,953,0
20230727,192000,759455202,953,953,953,953,0
20230727,191900,759455202,953,953,953,953,0
20230727,191800,759455202,953,953,953,953,0
20230727,191700,759455202,953,953,953,953,0
20230727,191600,759455202,953,953,953,953,0
20230727,191500,759455202,953,953,953,953,0
20230727,191400,759455202,953,953,953,953,0
20230727,191300,759455202,953,953,953,953,0
20230727,191200,759455202,953,953,953,953,0
20230727,191100,759455202,953,953,953,953,0
20230727,191000,759455202,953,953,953,953,0
20230727,190900,759455202,953,953,953,953,0
20230727,190800,759455202,953,953,953,953,1574
20230727,190700,759455202,953,953,953,953,0
20230727,190600,759455202,953,953,953,953,0
20230727,190500,759455202,953,953,953,953,0
20230727,190400,759455202,953,953,953,953,0
20230727,190300,759455202,953,953,953,953,0
20230727,190200,759455202,953,953,953,953,0
20230727,190100,759455202,953,953,953,953,0
20230727,190000,759455202,953,953,953,953,0
20230727,185900,759455202,953,953,953,953,0
20230727,185800,759455202,953,953,953,953,0
20230727,185700,759455202,953,953,953,953,0
20230727,185600,759455202,953,953,953,953,0
20230727,185500,759455202,953,953,953,953,0
20230727,185400,759455202,953,953,953,953,0
20230727,185300,759455202,953,953,953,953,0
20230727,185200,759455202,953,953,953,953,0
20230727,185100,759455202,953,953,953,953,0
20230727,185000,759455202,953,953,953,953,0
20230727,184900,759455202,953,953,953,953,0
20230727,184800,759455202,953,953,953,953,0
20230727,184700,759455202,953,953,953,953,0
20230727,184600,759455202,953,953,953,953,0
20230727,184500,759455202,953,953,953,953,0
20230727,184400,759455202,953,953,953,953,0
20230727,184300,759455202,953,953,953,953,0
20230727,184200,759455202,953,953,953,953,0
20230727,184100,759455202,953,953,953,953,0
20230727,184000,759455202,953,953,953,953,0
20230727,183900,759455202,953,953,953,953,0
20230727,183800,759455202,953,953,953,953,1574
20230727,183700,759455202,953,953,953,953,0
20230727,183600,759455202,953,953,953,953,0
20230727,183500,759455202,953,953,953,953,0
20230727,183400,759455202,953,953,953,953,0
20230727,183300,759455202,953,953,953,953,0
20230727,183200,759455202,953,953,953,953,0
20230727,183100,759455202,953,953,953,953,0
20230727,183000,759455202,953,953,953,953,0
20230727,182900,759455202,953,953,953,953,0
20230727,182800,759455202,953,953,953,953,0
20230727,182700,759455202,953,953,953,953,0
20230727,182600,759455202,953,953,953,953,0
20230727,182500,759455202,953,953,953,953,0
20230727,182400,759455202,953,953,953,953,0
20230727,182300,759455202,953,953,953,953,0
20230727,182200,759455202,953,953,953,953,0
20230727,182100,759455202,953,953,953,953,0
20230727,182000,759455202,953,953,953,953,0
20230727,181900,759455202,953,953,953,953,0
20230727,181800,759455202,953,953,953,953,0
20230727,181700,759455202,953,953,953,953,0
20230727,181600,759455202,953,953,953,953,0
20230727,181500,759455202,953,953,953,953,0
20230727,181400,759455202,953,953,953,953,0
20230727,181300,759455202,953,953,953,953,0
20230727,181200,759455202,953,953,953,953,0
20230727,181100,759455202,953,953,953,953,0
20230727,181000,759455202,953,953,953,953,0
20230727,180900,759455202,953,953,953,953,0
20230727,180800,759455202,953,953,953,953,1574
20230727,180700,759455202,953,953,953,953,0
20230727,180600,759455202,953,953,953,953,0
20230727,180500,759455202,953,953,953,953,0
20230727,180400,759455202,953,953,953,953,0
20230727,180300,759455202,953,953,953,953,0
20230727,180200,759455202,953,953,953,953,0
20230727,180100,759455202,953,953,953,953,0
20230727,180000,759455202,953,953,953,953,0
20230727,175900,759455202,953,953,953,953,0
20230727,175800,759455202,953,953,953,953,0
20230727,175700,759455202,953,953,953,953,0
20230727,175600,759455202,953,953,953,953,0
20230727,175500,759455202,953,953,953,953,0
20230727,175400,759455202,953,953,953,953,0
20230727,175300,759455202,953,953,953,953,0
20230727,175200,759455202,953,953,953,953,0
20230727,175100,759455202,953,953,953,953,0
20230727,175000,759455202,953,953,953,953,0
20230727,174900,759455202,953,953,953,953,0
20230727,174800,759455202,953,953,953,953,0
20230727,174700,759455202,953,953,953,953,0
20230727,174600,759455202,953,953,953,953,0
20230727,174500,759455202,953,953,953,953,0
20230727,174400,759455202,953,953,953,953,0
20230727,174300,759455202,953,953,953,953,0
20230727,174200,759455202,953,953,953,953,0
20230727,174100,759455202,953,953,953,953,0
20230727,174000,759455202,953,953,953,953,0
20230727,173900,759455202,953,953,953,953,0
20230727,173800,759455202,953,953,953,953,1574
20230727,173700,759455202,953,953,953,953,0
20230727,173600,759455202,953,953,953,953,0
20230727,173500,759455202,953,953,953,953,0
20230727,173400,759455202,953,953,953,953,0
20230727,173300,759455202,953,953,953,953,0
20230727,173200,759455202,953,953,953,953,0
20230727,173100,759455202,953,953,953,953,0
20230727,173000,759455202,953,953,953,953,0
20230727,172900,759455202,953,953,953,953,0
20230727,172800,759455202,953,953,953,953,0
20230727,172700,759455202,953,953,953,953,0
20230727,172600,759455202,953,953,953,953,0
20230727,172500,759455202,953,953,953,953,0
20230727,172400,759455202,953,953,953,953,0
20230727,172300,759455202,953,953,953,953,0
20230727,172200,759455202,953,953,953,953,0
20230727,172100,759455202,953,953,953,953,0
20230727,172000,759455202,953,953,953,953,0
20230727,171900,759455202,953,953,953,953,0
20230727,171800,759455202,953,953,953,953,0
20230727,171700,759455202,953,953,953,953,0
20230727,171600,759455202,953,953,953,953,0
20230727,171500,759455202,953,953,953,953,0
20230727,171400,759455202,953,953,953,953,0
20230727,171300,759455202,953,953,953,953,0
20230727,171200,759455202,953,953,953,953,0
20230727,171100,759455202,953,953,953,953,0
20230727,171000,759455202,953,953,953,953,0
20230727,170900,759455202,953,953,953,953,0
20230727,170800,759455202,953,953,953,953,1574
20230727,170700,759455202,953,953,953,953,0
20230727,170600,759455202,953,953,953,953,0
20230727,170500,759455202,953,953,953,953,0
20230727,170400,759455202,953,953,953,953,0
20230727,170300,759455202,953,953,953,953,0
20230727,170200,759455202,953,953,953,953,0
20230727,170100,759455202,953,953,953,953,0
20230727,170000,759455202,953,953,953,953,0
20230727,165900,759455202,953,953,953,953,0
20230727,165800,759455202,953,953,953,953,0
20230727,165700,759455202,953,953,953,953,0
20230727,165600,759455202,953,953,953,953,0
20230727,165500,759455202,953,953,953,953,0
20230727,165400,759455202,953,953,953,953,0
20230727,165300,759455202,953,953,953,953,0
20230727,165200,759455202,953,953,953,953,0
20230727,165100,759455202,953,953,953,953,0
20230727,165000,759455202,953,953,953,953,0
20230727,164900,759455202,953,953,953,953,0
20230727,164800,759455202,953,953,953,953,0
20230727,164700,759455202,953,953,953,953,0
20230727,164600,759455202,953,953,953,953,0
20230727,164500,759455202,953,953,953,953,0
20230727,164400,759455202,953,953,953,953,0
20230727,164300,759455202,953,953,953,953,0
20230727,164200,759455202,953,953,953,953,0
20230727,164100,759455202,953,953,953,953,0
20230727,164000,759455202,953,953,953,953,0
20230727,163900,759455202,953,953,953,953,0
20230727,163800,759455202,953,953,953,953,1574
20230727,163700,759455202,953,953,953,953,0
20230727,163600,759455202,953,953,953,953,0
20230727,163500,759455202,953,953,953,953,0
20230727,163400,759455202,953,953,953,953,0
20230727,163300,759455202,953,953,953,953,0
20230727,163200,759455202,953,953,953,953,0
20230727,163100,759455202,953,953,953,953,0
20230727,163000,759455202,953,953,953,953,0
20230727,162900,759455202,953,953,953,953,0
20230727,162800,759455202,953,953,953,953,0
20230727,162700,759455202,953,953,953,953,0
20230727,162600,759455202,953,953,953,953,0
20230727,162500,759455202,953,953,953,953,0
20230727,162400,759455202,953,953,953,953,0
20230727,162300,759455202,953,953,953,953,0
20230727,162200,759455202,953,953,953,953,0
20230727,162100,759455202,953,953,953,953,0
20230727,162000,759455202,953,953,953,953,0
20230727,161900,759455202,953,953,953,953,0
20230727,161800,759455202,953,953,953,953,0
20230727,161700,759455202,953,953,953,953,0
20230727,161600,759455202,953,953,953,953,0
20230727,161500,759455202,953,953,953,953,0
20230727,161400,759455202,953,953,953,953,0
20230727,161300,759455202,953,953,953,953,0
20230727,161200,759455202,953,953,953,953,0
20230727,161100,759455202,953,953,953,953,0
20230727,161000,759455202,953,953,953,953,0
20230727,160900,759455202,953,953,953,953,0
20230727,160800,759455202,953,953,953,953,1574
20230727,160700,759455202,953,953,953,953,0
20230727,160600,759455202,953,953,953,953,0
20230727,160500,759455202,953,953,953,953,0
20230727,160400,759455202,953,953,953,953,0
20230727,160300,759455202,953,953,953,953,0
20230727,160200,759455202,953,953,953,953,0
20230727,160100,759455202,953,953,953,953,0
20230727,160000,759455202,953,953,953,953,0
20230727,155900,759455202,953,953,953,953,0
20230727,155800,759455202,953,953,953,953,0
20230727,155700,759455202,953,953,953,953,0
20230727,155600,759455202,953,953,953,953,0
20230727,155500,759455202,953,953,953,953,0
20230727,155400,759455202,953,953,953,953,0
20230727,155300,759455202,953,953,953,953,0
20230727,155200,759455202,953,953,953,953,0
20230727,155100,759455202,953,953,953,953,0
20230727,155000,759455202,953,953,953,953,0
20230727,154900,759455202,953,953,953,953,0
20230727,154800,759455202,953,953,953,953,0
20230727,154700,759455202,953,953,953,953,0
20230727,154600,759455202,953,953,953,953,0
20230727,154500,759455202,953,953,953,953,0
20230727,154400,759455202,953,953,953,953,0
20230727,154300,759455202,953,953,953,953,0
20230727,154200,759455202,953,953,953,953,0
20230727,154100,759455202,953,953,953,953,0
20230727,154000,759455202,953,953,953,953,0
20230727,153900,759455202,953,953,953,953,0
20230727,153800,759455202,953,953,953,953,1574
20230727,153700,759455202,953,953,953,953,0
20230727,153600,759455202,953,953,953,953,0
20230727,153500,759455202,953,953,953,953,0
20230727,153400,759455202,953,953,953,953,0
20230727,153300,759455202,953,953,953,953,0
20230727,153200,759455202,953,953,953,953,0
20230727,153100,759455202,953,953,953,953,0
20230727,153000,759455202,953,953,953,953,1574
20230727,152900,757955180,950,950,950,950,0
20230727,152800,757955180,950,950,950,950,0
20230727,152700,757955180,950,950,950,950,0
20230727,152600,757955180,950,950,950,950,0
20230727,152500,757955180,950,950,950,950,0
20230727,152400,757955180,950,950,950,950,0
20230727,152300,757955180,950,950,950,950,0
20230727,152200,757955180,950,950,950,950,0
20230727,152100,757955180,950,950,950,950,0
20230727,152000,757955180,950,950,950,950,0
20230727,151900,757955180,950,954,954,950,11274
20230727,151800,747232362,954,954,954,954,471
20230727,151700,746783028,952,953,953,952,500
20230727,151600,746307023,952,953,953,952,569
20230727,151500,745764775,952,955,955,952,870
20230727,151400,744935505,952,952,952,952,0
20230727,151300,744935505,952,955,955,952,2200
20230727,151200,742834988,951,951,951,951,0
20230727,151100,742834988,951,951,951,951,0
20230727,151000,742834988,951,955,955,951,450
20230727,150900,742407018,956,956,956,956,860
20230727,150800,741584858,955,954,955,950,4931
20230727,150700,736895648,954,954,954,954,1
20230727,150600,736894694,953,953,953,953,0
20230727,150500,736894694,953,953,953,953,1
20230727,150400,736893741,950,950,950,950,0
20230727,150300,736893741,950,950,950,950,0
20230727,150200,736893741,950,950,950,950,0
20230727,150100,736893741,950,950,950,950,0
20230727,150000,736893741,950,950,950,950,0
20230727,145900,736893741,950,953,953,950,1000
20230727,145800,735943631,951,952,952,951,2
20230727,145700,735941728,950,951,951,950,4962
20230727,145600,731227826,950,950,950,950,0
20230727,145500,731227826,950,954,954,950,1000
20230727,145400,730277810,950,950,950,950,0
20230727,145300,730277810,950,950,950,950,0
20230727,145200,730277810,950,950,950,950,0
20230727,145100,730277810,950,950,950,950,98
20230727,145000,730184710,950,952,952,950,3293
20230727,144900,727055755,949,951,951,949,3362
20230727,144800,723860703,951,951,951,951,2
20230727,144700,723858801,951,953,953,951,51
20230727,144600,723810297,951,955,955,951,217
20230727,144500,723603752,951,951,951,951,0
20230727,144400,723603752,951,951,951,951,621
20230727,144300,723013181,951,952,952,950,3012
20230727,144200,720147830,952,954,954,952,38
20230727,144100,720111651,951,951,951,951,0
20230727,144000,720111651,951,955,955,951,394
20230727,143900,719736936,956,956,956,956,0
20230727,143800,719736936,956,956,956,956,0
20230727,143700,719736936,956,956,956,956,1048
20230727,143600,718735048,956,955,956,951,2379
20230727,143500,716468772,955,956,956,955,1059
20230727,143400,715457426,956,956,956,956,1050
20230727,143300,714453626,956,956,956,956,0
20230727,143200,714453626,956,956,956,956,0
20230727,143100,714453626,956,957,957,956,3
20230727,143000,714450757,956,956,956,956,1
20230727,142900,714449801,958,957,958,957,784
20230727,142800,713698730,958,957,959,955,29277
20230727,142700,685624603,958,957,959,957,28209
20230727,142600,658572209,957,958,958,957,5
20230727,142500,658567421,959,959,959,959,1000
20230727,142400,657608421,959,958,959,958,15073
20230727,142300,643157820,954,954,954,954,0
20230727,142200,643157820,954,959,959,954,113
20230727,142100,643049458,959,959,959,959,0
20230727,142000,643049458,959,959,959,959,11347
20230727,141900,632167685,954,959,959,954,1505
20230727,141800,630724420,959,954,959,954,13047
20230727,141700,618225731,953,954,954,953,349
20230727,141600,617892834,954,954,954,954,500
20230727,141500,617415834,954,955,955,954,14069
20230727,141400,603994007,954,955,955,954,528
20230727,141300,603490167,954,954,954,954,225
20230727,141200,603275517,954,955,955,954,130
20230727,141100,603151368,954,953,954,951,809
20230727,141000,602381090,954,954,954,954,1
20230727,140900,602380136,954,954,954,954,0
20230727,140800,602380136,954,954,954,954,0
20230727,140700,602380136,954,954,954,954,1
20230727,140600,602379182,954,954,954,954,26
20230727,140500,602354378,954,954,954,954,0
20230727,140400,602354378,954,954,954,954,0
20230727,140300,602354378,954,954,954,954,10322
20230727,140200,592507190,954,954,954,954,0
20230727,140100,592507190,954,953,954,951,3143
20230727,140000,589517504,952,953,953,952,50
20230727,135900,589469902,952,952,952,952,0
20230727,135800,589469902,952,953,953,952,1001
20230727,135700,588516949,952,952,952,952,0
20230727,135600,588516949,952,953,953,952,1216
20230727,135500,587359316,953,954,954,953,344
20230727,135400,587031483,954,955,955,954,78
20230727,135300,586957070,956,954,956,954,1580
20230727,135200,585448590,954,956,956,954,599
20230727,135100,584877140,958,958,958,958,0
20230727,135000,584877140,958,955,959,955,20131
20230727,134900,565573463,954,954,954,954,0
20230727,134800,565573463,954,953,954,953,819
20230727,134700,564792208,953,954,954,953,109
20230727,134600,564688223,955,955,955,955,0
20230727,134500,564688223,955,955,955,955,1
20230727,134400,564687268,955,955,955,955,0
20230727,134300,564687268,955,955,955,955,143
20230727,134200,564550703,955,955,956,955,2011
20230727,134100,562630102,956,956,956,956,0
20230727,134000,562630102,956,956,956,956,12
20230727,133900,562618630,957,957,957,957,0
20230727,133800,562618630,957,957,957,957,5
20230727,133700,562613845,956,957,957,956,992
20230727,133600,561664505,957,957,957,957,3
20230727,133500,561661634,957,957,957,956,465
20230727,133400,561216630,957,957,957,957,300
20230727,133300,560929530,957,957,957,957,2
20230727,133200,560927616,956,956,956,956,0
20230727,133100,560927616,956,956,956,956,1
20230727,133000,560926660,955,956,956,955,699
20230727,132900,560259059,955,957,957,955,270
20230727,132800,560000982,956,958,958,956,1351
20230727,132700,558708724,956,956,956,956,1
20230727,132600,558707768,959,957,959,957,1800
20230727,132500,556982740,957,957,957,957,0
20230727,132400,556982740,957,957,957,957,2
20230727,132300,556980826,958,959,959,958,784
20230727,132200,556229752,958,958,958,958,192
20230727,132100,556045816,958,958,959,958,80
20230727,132000,555969174,957,957,957,957,0
20230727,131900,555969174,957,957,957,957,0
20230727,131800,555969174,957,960,960,957,16619
20230727,131700,540044850,960,959,960,959,20
20230727,131600,540025660,960,961,961,960,1514
20230727,131500,538572214,960,962,962,960,1015
20230727,131400,537597808,962,962,962,962,131
20230727,131300,537471786,962,962,962,962,1
20230727,131200,537470824,962,962,962,962,201
20230727,131100,537277462,963,963,963,963,1
20230727,131000,537276499,962,962,962,962,1
20230727,130900,537275537,964,965,965,964,363
20230727,130800,536925243,965,965,965,965,38
20230727,130700,536888573,965,965,965,965,1000
20230727,130600,535923573,964,962,964,962,5762
20230727,130500,530370798,962,962,962,962,0
20230727,130400,530370798,962,962,962,962,10
20230727,130300,530361178,961,962,965,961,2711
20230727,130200,527745333,960,962,962,960,2000
20230727,130100,525824043,963,963,963,963,0
20230727,130000,525824043,963,963,963,963,2
20230727,125900,525822117,963,963,963,963,0
20230727,125800,525822117,963,964,964,963,123
20230727,125700,525703648,964,964,964,964,11
20230727,125600,525693044,965,966,966,965,8
20230727,125500,525685318,966,964,966,964,1460
20230727,125400,524276458,963,961,963,961,3641
20230727,125300,520772539,961,961,961,961,136
20230727,125200,520641843,960,961,961,960,133
20230727,125100,520514055,961,961,961,961,0
20230727,125000,520514055,961,959,961,959,2052
20230727,124900,518542221,958,959,959,958,1200
20230727,124800,517392381,962,962,962,962,700
20230727,124700,516718981,963,963,963,963,0
20230727,124600,516718981,963,962,963,962,334
20230727,124500,516397340,963,963,963,963,0
20230727,124400,516397340,963,962,963,959,260
20230727,124300,516147049,960,958,960,958,5391
20230727,124200,510975569,958,957,958,957,169
20230727,124100,510813833,958,958,958,958,0
20230727,124000,510813833,958,958,958,958,268
20230727,123900,510557089,958,957,958,957,1000
20230727,123800,509599323,958,958,958,958,0
20230727,123700,509599323,958,956,958,956,1020
20230727,123600,508623151,956,955,956,955,949
20230727,123500,507716855,955,953,955,953,537
20230727,123400,507204698,953,955,955,953,363
20230727,123300,506858755,955,955,955,955,0
20230727,123200,506858755,955,955,955,955,100
20230727,123100,506763255,955,953,955,951,3780
20230727,123000,503158251,953,953,953,953,50
20230727,122900,503110601,952,952,952,952,288
20230727,122800,502836425,951,951,951,951,0
20230727,122700,502836425,951,951,951,951,6
20230727,122600,502830719,950,951,951,950,1000
20230727,122500,501880649,950,950,950,950,0
20230727,122400,501880649,950,950,950,950,0
20230727,122300,501880649,950,951,951,950,100
20230727,122200,501785642,950,950,950,950,0
20230727,122100,501785642,950,957,957,950,2001
20230727,122000,499882330,955,955,955,955,4040
20230727,121900,496024130,955,954,955,954,3965
20230727,121800,492237585,955,955,955,955,0
20230727,121700,492237585,955,952,955,952,21
20230727,121600,492217545,952,952,952,952,10
20230727,121500,492208025,951,951,951,951,13
20230727,121400,492195662,951,951,951,951,2
20230727,121300,492193760,950,951,951,950,301
20230727,121200,491907808,950,950,950,950,3639
20230727,121100,488450758,948,948,948,948,0
20230727,121000,488450758,948,948,948,948,0
20230727,120900,488450758,948,948,948,948,4928
20230727,120800,483779014,948,948,948,948,154
20230727,120700,483633022,948,948,948,948,624
20230727,120600,483041470,948,951,951,948,7000
20230727,120500,476403645,955,955,955,955,2
20230727,120400,476401735,950,954,954,950,7000
20230727,120300,469751025,952,952,952,952,0
20230727,120200,469751025,952,952,952,952,220
20230727,120100,469541585,953,955,955,953,367
20230727,120000,469191102,955,957,957,955,514
20230727,115900,468700230,958,955,958,955,501
20230727,115800,468221772,955,956,956,955,410
20230727,115700,467829912,955,955,955,955,0
20230727,115600,467829912,955,955,955,955,0
20230727,115500,467829912,955,955,957,955,6196
20230727,115400,461909741,955,955,955,955,74
20230727,115300,461839071,955,951,955,951,330
20230727,115200,461525121,951,951,951,951,0
20230727,115100,461525121,951,952,952,951,601
20230727,115000,460953359,952,952,952,952,0
20230727,114900,460953359,952,956,956,952,706
20230727,114800,460280715,956,956,956,956,22
20230727,114700,460259683,956,956,956,956,601
20230727,114600,459685127,953,953,953,953,0
20230727,114500,459685127,953,954,954,953,719
20230727,114400,458999822,954,954,954,954,0
20230727,114300,458999822,954,954,954,954,0
20230727,114200,458999822,954,954,954,954,7
20230727,114100,458993144,954,954,954,954,208
20230727,114000,458794712,954,954,954,954,50
20230727,113900,458747012,954,954,954,954,849
20230727,113800,457937066,957,957,957,957,0
20230727,113700,457937066,957,957,957,957,0
20230727,113600,457937066,957,957,957,957,72
20230727,113500,457868162,957,957,957,957,0
20230727,113400,457868162,957,957,957,957,1928
20230727,113300,456023066,957,956,957,956,3000
20230727,113200,453152074,957,957,957,957,0
20230727,113100,453152074,957,957,957,957,654
20230727,113000,452526196,957,957,957,957,125
20230727,112900,452406571,957,957,957,957,0
20230727,112800,452406571,957,951,957,951,500
20230727,112700,451930977,950,951,951,950,314
20230727,112600,451632575,951,950,951,950,400
20230727,112500,451252375,949,949,949,949,0
20230727,112400,451252375,949,949,949,949,0
20230727,112300,451252375,949,949,949,949,1
20230727,112200,451251426,949,949,949,949,1
20230727,112100,451250477,949,957,957,949,661
20230727,112000,450623028,959,959,959,959,0
20230727,111900,450623028,959,959,959,959,0
20230727,111800,450623028,959,950,959,949,1192
20230727,111700,449489720,949,949,949,949,0
20230727,111600,449489720,949,959,959,948,5462
20230727,111500,444293496,954,956,956,953,342
20230727,111400,443967420,959,958,960,958,2041
20230727,111300,442010617,960,957,960,957,1049
20230727,111200,441005694,957,953,957,953,1640
20230727,111100,439440782,957,957,957,957,22
20230727,111000,439419728,958,960,960,958,1201
20230727,110900,438267974,960,960,960,960,104
20230727,110800,438168134,960,960,960,960,2037
20230727,110700,436212614,967,967,967,967,0
20230727,110600,436212614,967,967,967,967,2000
20230727,110500,434278614,967,967,967,967,454
20230727,110400,433839596,959,959,959,959,0
20230727,110300,433839596,959,959,959,959,100
20230727,110200,433743696,959,959,959,959,811
20230727,110100,432965947,959,959,959,959,210
20230727,110000,432764557,968,969,969,957,566
20230727,105900,432217324,970,968,972,965,11368
20230727,105800,421196093,965,953,966,953,65777
20230727,105700,358090310,951,950,952,950,1052
20230727,105600,357089740,950,946,950,946,74972
20230727,105500,285954531,946,946,946,946,660
20230727,105400,285330171,947,947,947,947,0
20230727,105300,285330171,947,947,947,947,0
20230727,105200,285330171,947,947,947,947,0
20230727,105100,285330171,947,941,947,940,2999
20230727,105000,282497118,947,947,947,947,400
20230727,104900,282118318,948,942,948,942,5709
20230727,104800,276712387,940,940,940,940,65
20230727,104700,276651287,939,939,939,939,0
20230727,104600,276651287,939,939,939,939,0
20230727,104500,276651287,939,940,940,939,980
20230727,104400,275730866,940,940,940,940,70
20230727,104300,275665066,941,941,941,941,0
20230727,104200,275665066,941,941,941,941,0
20230727,104100,275665066,941,941,941,941,0
20230727,104000,275665066,941,941,941,941,2160
20230727,103900,273632506,941,945,945,941,5000
20230727,103800,268919716,945,945,945,945,1352
20230727,103700,267642076,946,946,946,946,1661
20230727,103600,266070770,948,948,948,948,0
20230727,103500,266070770,948,948,948,948,0
20230727,103400,266070770,948,948,948,948,0
20230727,103300,266070770,948,948,948,948,120
20230727,103200,265957010,948,947,948,947,3000
20230727,103100,263114010,948,947,948,947,3000
20230727,103000,260270851,946,943,946,943,5345
20230727,102900,255227212,943,943,943,943,299
20230727,102800,254945255,946,946,946,946,0
20230727,102700,254945255,946,946,946,946,1230
20230727,102600,253781675,946,946,946,946,0
20230727,102500,253781675,946,941,946,941,1801
20230727,102400,252077934,946,946,946,946,4
20230727,102300,252074150,946,945,946,945,4553
20230727,102200,247767124,946,939,946,939,841
20230727,102100,246975773,939,939,939,939,0
20230727,102000,246975773,939,939,939,939,160
20230727,101900,246825533,939,939,939,939,2000
20230727,101800,244947533,939,939,939,939,100
20230727,101700,244853633,939,939,939,939,0
20230727,101600,244853633,939,939,939,939,1
20230727,101500,244852694,932,932,932,932,1
20230727,101400,244851762,931,931,931,931,0
20230727,101300,244851762,931,940,940,931,10002
20230727,101200,235524935,935,935,935,935,0
20230727,101100,235524935,935,937,937,935,763
20230727,101000,234811510,935,936,936,935,202
20230727,100900,234622569,935,937,945,935,1711
20230727,100800,233020955,938,947,947,938,3551
20230727,100700,229684901,948,948,948,948,0
20230727,100600,229684901,948,948,948,948,500
20230727,100500,229210901,949,949,949,949,0
20230727,100400,229210901,949,939,949,938,5174
20230727,100300,224322840,939,938,939,938,3000
20230727,100200,221505940,938,939,939,938,757
20230727,100100,220795871,939,939,939,939,34
20230727,100000,220763945,938,938,938,938,1406
20230727,095900,219445117,938,938,938,938,100
20230727,095800,219351317,938,938,938,938,739
20230727,095700,218658135,939,939,939,939,5
20230727,095600,218653440,938,938,938,938,1670
20230727,095500,217086980,939,938,939,938,56
20230727,095400,217034448,938,939,939,938,225
20230727,095300,216823393,939,939,939,939,100
20230727,095200,216729493,939,939,939,939,247
20230727,095100,216497560,938,938,938,938,204
20230727,095000,216306208,939,939,939,938,176
20230727,094900,216140954,939,939,939,939,382
20230727,094800,215782256,938,939,949,938,7312
20230727,094700,208902806,939,942,942,939,2705
20230727,094600,206354699,942,942,942,942,700
20230727,094500,205695299,942,942,942,942,0
20230727,094400,205695299,942,942,942,942,200
20230727,094300,205506899,942,942,942,942,1792
20230727,094200,203818835,942,936,942,936,34071
20230727,094100,171853995,935,935,935,935,2793
20230727,094000,169242540,930,936,936,930,707
20230727,093900,168583220,936,936,936,936,10
20230727,093800,168573860,936,936,936,936,30
20230727,093700,168545780,936,936,936,936,4
20230727,093600,168542036,930,930,930,930,0
20230727,093500,168542036,930,930,930,930,639
20230727,093400,167947766,930,930,930,930,1
20230727,093300,167946836,937,933,937,928,8319
20230727,093200,160213749,937,937,937,937,251
20230727,093100,159978562,938,937,938,937,2
20230727,093000,159976687,932,932,932,932,0
20230727,092900,159976687,932,932,938,932,9025
20230727,092800,151520533,932,932,932,932,74
20230727,092700,151451565,932,932,932,932,0
20230727,092600,151451565,932,932,932,932,500
20230727,092500,150985565,932,932,932,932,1500
20230727,092400,149587565,932,935,935,932,750
20230727,092300,148886615,935,936,936,935,46
20230727,092200,148843600,936,934,937,934,5441
20230727,092100,143755114,927,927,928,927,198
20230727,092000,143571468,927,927,929,927,1205
20230727,091900,142454043,935,935,935,935,6
20230727,091800,142448433,935,926,935,926,33094
20230727,091700,111718145,926,918,926,918,15571
20230727,091600,97303297,918,919,919,918,13277
20230727,091500,85110699,919,918,922,918,692
20230727,091400,84474663,918,926,926,918,4101
20230727,091300,80679178,926,928,928,926,5191
20230727,091200,75865691,928,928,928,927,10073
20230727,091100,66522979,926,932,932,926,3500
20230727,091000,63275729,932,931,932,931,2996
20230727,090900,60484788,931,925,931,925,1050
20230727,090800,59513238,925,925,925,925,564
20230727,090700,58991538,926,930,930,926,9044
20230727,090600,50608198,930,932,932,930,6354
20230727,090500,44696449,932,932,932,931,15199
20230727,090400,30534179,932,932,932,932,641
20230727,090300,29936767,931,931,931,931,0
20230727,090200,29936767,931,937,939,931,2045
20230727,090100,28020272,935,930,935,907,15331
20230727,090000,13827555,930,900,930,900,15124