KissMeData/101730/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194800,1894479230,9200,9200,9200,9200,1969
20230727,194700,1894479230,9200,9200,9200,9200,0
20230727,194600,1894479230,9200,9200,9200,9200,0
20230727,194500,1894479230,9200,9200,9200,9200,0
20230727,194400,1894479230,9200,9200,9200,9200,0
20230727,194300,1894479230,9200,9200,9200,9200,0
20230727,194200,1894479230,9200,9200,9200,9200,0
20230727,194100,1894479230,9200,9200,9200,9200,0
20230727,194000,1894479230,9200,9200,9200,9200,0
20230727,193900,1894479230,9200,9200,9200,9200,0
20230727,193800,1894479230,9200,9200,9200,9200,0
20230727,193700,1894479230,9200,9200,9200,9200,0
20230727,193600,1894479230,9200,9200,9200,9200,0
20230727,193500,1894479230,9200,9200,9200,9200,0
20230727,193400,1894479230,9200,9200,9200,9200,0
20230727,193300,1894479230,9200,9200,9200,9200,0
20230727,193200,1894479230,9200,9200,9200,9200,0
20230727,193100,1894479230,9200,9200,9200,9200,0
20230727,193000,1894479230,9200,9200,9200,9200,0
20230727,192900,1894479230,9200,9200,9200,9200,0
20230727,192800,1894479230,9200,9200,9200,9200,0
20230727,192700,1894479230,9200,9200,9200,9200,0
20230727,192600,1894479230,9200,9200,9200,9200,0
20230727,192500,1894479230,9200,9200,9200,9200,0
20230727,192400,1894479230,9200,9200,9200,9200,0
20230727,192300,1894479230,9200,9200,9200,9200,0
20230727,192200,1894479230,9200,9200,9200,9200,0
20230727,192100,1894479230,9200,9200,9200,9200,0
20230727,192000,1894479230,9200,9200,9200,9200,0
20230727,191900,1894479230,9200,9200,9200,9200,0
20230727,191800,1894479230,9200,9200,9200,9200,1969
20230727,191700,1894479230,9200,9200,9200,9200,0
20230727,191600,1894479230,9200,9200,9200,9200,0
20230727,191500,1894479230,9200,9200,9200,9200,0
20230727,191400,1894479230,9200,9200,9200,9200,0
20230727,191300,1894479230,9200,9200,9200,9200,0
20230727,191200,1894479230,9200,9200,9200,9200,0
20230727,191100,1894479230,9200,9200,9200,9200,0
20230727,191000,1894479230,9200,9200,9200,9200,0
20230727,190900,1894479230,9200,9200,9200,9200,0
20230727,190800,1894479230,9200,9200,9200,9200,0
20230727,190700,1894479230,9200,9200,9200,9200,0
20230727,190600,1894479230,9200,9200,9200,9200,0
20230727,190500,1894479230,9200,9200,9200,9200,0
20230727,190400,1894479230,9200,9200,9200,9200,0
20230727,190300,1894479230,9200,9200,9200,9200,0
20230727,190200,1894479230,9200,9200,9200,9200,0
20230727,190100,1894479230,9200,9200,9200,9200,0
20230727,190000,1894479230,9200,9200,9200,9200,0
20230727,185900,1894479230,9200,9200,9200,9200,0
20230727,185800,1894479230,9200,9200,9200,9200,0
20230727,185700,1894479230,9200,9200,9200,9200,0
20230727,185600,1894479230,9200,9200,9200,9200,0
20230727,185500,1894479230,9200,9200,9200,9200,0
20230727,185400,1894479230,9200,9200,9200,9200,0
20230727,185300,1894479230,9200,9200,9200,9200,0
20230727,185200,1894479230,9200,9200,9200,9200,0
20230727,185100,1894479230,9200,9200,9200,9200,0
20230727,185000,1894479230,9200,9200,9200,9200,0
20230727,184900,1894479230,9200,9200,9200,9200,0
20230727,184800,1894479230,9200,9200,9200,9200,1969
20230727,184700,1894479230,9200,9200,9200,9200,0
20230727,184600,1894479230,9200,9200,9200,9200,0
20230727,184500,1894479230,9200,9200,9200,9200,0
20230727,184400,1894479230,9200,9200,9200,9200,0
20230727,184300,1894479230,9200,9200,9200,9200,0
20230727,184200,1894479230,9200,9200,9200,9200,0
20230727,184100,1894479230,9200,9200,9200,9200,0
20230727,184000,1894479230,9200,9200,9200,9200,0
20230727,183900,1894479230,9200,9200,9200,9200,0
20230727,183800,1894479230,9200,9200,9200,9200,0
20230727,183700,1894479230,9200,9200,9200,9200,0
20230727,183600,1894479230,9200,9200,9200,9200,0
20230727,183500,1894479230,9200,9200,9200,9200,0
20230727,183400,1894479230,9200,9200,9200,9200,0
20230727,183300,1894479230,9200,9200,9200,9200,0
20230727,183200,1894479230,9200,9200,9200,9200,0
20230727,183100,1894479230,9200,9200,9200,9200,0
20230727,183000,1894479230,9200,9200,9200,9200,0
20230727,182900,1894479230,9200,9200,9200,9200,0
20230727,182800,1894479230,9200,9200,9200,9200,0
20230727,182700,1894479230,9200,9200,9200,9200,0
20230727,182600,1894479230,9200,9200,9200,9200,0
20230727,182500,1894479230,9200,9200,9200,9200,0
20230727,182400,1894479230,9200,9200,9200,9200,0
20230727,182300,1894479230,9200,9200,9200,9200,0
20230727,182200,1894479230,9200,9200,9200,9200,0
20230727,182100,1894479230,9200,9200,9200,9200,0
20230727,182000,1894479230,9200,9200,9200,9200,0
20230727,181900,1894479230,9200,9200,9200,9200,0
20230727,181800,1894479230,9200,9200,9200,9200,1969
20230727,181700,1894479230,9200,9200,9200,9200,0
20230727,181600,1894479230,9200,9200,9200,9200,0
20230727,181500,1894479230,9200,9200,9200,9200,0
20230727,181400,1894479230,9200,9200,9200,9200,0
20230727,181300,1894479230,9200,9200,9200,9200,0
20230727,181200,1894479230,9200,9200,9200,9200,0
20230727,181100,1894479230,9200,9200,9200,9200,0
20230727,181000,1894479230,9200,9200,9200,9200,0
20230727,180900,1894479230,9200,9200,9200,9200,0
20230727,180800,1894479230,9200,9200,9200,9200,0
20230727,180700,1894479230,9200,9200,9200,9200,0
20230727,180600,1894479230,9200,9200,9200,9200,0
20230727,180500,1894479230,9200,9200,9200,9200,0
20230727,180400,1894479230,9200,9200,9200,9200,0
20230727,180300,1894479230,9200,9200,9200,9200,0
20230727,180200,1894479230,9200,9200,9200,9200,0
20230727,180100,1894479230,9200,9200,9200,9200,0
20230727,180000,1894479230,9200,9200,9200,9200,0
20230727,175900,1894479230,9200,9200,9200,9200,0
20230727,175800,1894479230,9200,9200,9200,9200,0
20230727,175700,1894479230,9200,9200,9200,9200,0
20230727,175600,1894479230,9200,9200,9200,9200,0
20230727,175500,1894479230,9200,9200,9200,9200,0
20230727,175400,1894479230,9200,9200,9200,9200,0
20230727,175300,1894479230,9200,9200,9200,9200,0
20230727,175200,1894479230,9200,9200,9200,9200,0
20230727,175100,1894479230,9200,9200,9200,9200,0
20230727,175000,1894479230,9200,9200,9200,9200,0
20230727,174900,1894479230,9200,9200,9200,9200,0
20230727,174800,1894479230,9200,9200,9200,9200,1969
20230727,174700,1894479230,9200,9200,9200,9200,0
20230727,174600,1894479230,9200,9200,9200,9200,0
20230727,174500,1894479230,9200,9200,9200,9200,0
20230727,174400,1894479230,9200,9200,9200,9200,0
20230727,174300,1894479230,9200,9200,9200,9200,0
20230727,174200,1894479230,9200,9200,9200,9200,0
20230727,174100,1894479230,9200,9200,9200,9200,0
20230727,174000,1894479230,9200,9200,9200,9200,0
20230727,173900,1894479230,9200,9200,9200,9200,0
20230727,173800,1894479230,9200,9200,9200,9200,0
20230727,173700,1894479230,9200,9200,9200,9200,0
20230727,173600,1894479230,9200,9200,9200,9200,0
20230727,173500,1894479230,9200,9200,9200,9200,0
20230727,173400,1894479230,9200,9200,9200,9200,0
20230727,173300,1894479230,9200,9200,9200,9200,0
20230727,173200,1894479230,9200,9200,9200,9200,0
20230727,173100,1894479230,9200,9200,9200,9200,0
20230727,173000,1894479230,9200,9200,9200,9200,0
20230727,172900,1894479230,9200,9200,9200,9200,0
20230727,172800,1894479230,9200,9200,9200,9200,0
20230727,172700,1894479230,9200,9200,9200,9200,0
20230727,172600,1894479230,9200,9200,9200,9200,0
20230727,172500,1894479230,9200,9200,9200,9200,0
20230727,172400,1894479230,9200,9200,9200,9200,0
20230727,172300,1894479230,9200,9200,9200,9200,0
20230727,172200,1894479230,9200,9200,9200,9200,0
20230727,172100,1894479230,9200,9200,9200,9200,0
20230727,172000,1894479230,9200,9200,9200,9200,0
20230727,171900,1894479230,9200,9200,9200,9200,0
20230727,171800,1894479230,9200,9200,9200,9200,1969
20230727,171700,1894479230,9200,9200,9200,9200,0
20230727,171600,1894479230,9200,9200,9200,9200,0
20230727,171500,1894479230,9200,9200,9200,9200,0
20230727,171400,1894479230,9200,9200,9200,9200,0
20230727,171300,1894479230,9200,9200,9200,9200,0
20230727,171200,1894479230,9200,9200,9200,9200,0
20230727,171100,1894479230,9200,9200,9200,9200,0
20230727,171000,1894479230,9200,9200,9200,9200,0
20230727,170900,1894479230,9200,9200,9200,9200,0
20230727,170800,1894479230,9200,9200,9200,9200,0
20230727,170700,1894479230,9200,9200,9200,9200,0
20230727,170600,1894479230,9200,9200,9200,9200,0
20230727,170500,1894479230,9200,9200,9200,9200,0
20230727,170400,1894479230,9200,9200,9200,9200,0
20230727,170300,1894479230,9200,9200,9200,9200,0
20230727,170200,1894479230,9200,9200,9200,9200,0
20230727,170100,1894479230,9200,9200,9200,9200,0
20230727,170000,1894479230,9200,9200,9200,9200,0
20230727,165900,1894479230,9200,9200,9200,9200,0
20230727,165800,1894479230,9200,9200,9200,9200,0
20230727,165700,1894479230,9200,9200,9200,9200,0
20230727,165600,1894479230,9200,9200,9200,9200,0
20230727,165500,1894479230,9200,9200,9200,9200,0
20230727,165400,1894479230,9200,9200,9200,9200,0
20230727,165300,1894479230,9200,9200,9200,9200,0
20230727,165200,1894479230,9200,9200,9200,9200,0
20230727,165100,1894479230,9200,9200,9200,9200,0
20230727,165000,1894479230,9200,9200,9200,9200,0
20230727,164900,1894479230,9200,9200,9200,9200,0
20230727,164800,1894479230,9200,9200,9200,9200,1969
20230727,164700,1894479230,9200,9200,9200,9200,0
20230727,164600,1894479230,9200,9200,9200,9200,0
20230727,164500,1894479230,9200,9200,9200,9200,0
20230727,164400,1894479230,9200,9200,9200,9200,0
20230727,164300,1894479230,9200,9200,9200,9200,0
20230727,164200,1894479230,9200,9200,9200,9200,0
20230727,164100,1894479230,9200,9200,9200,9200,0
20230727,164000,1894479230,9200,9200,9200,9200,0
20230727,163900,1894479230,9200,9200,9200,9200,0
20230727,163800,1894479230,9200,9200,9200,9200,0
20230727,163700,1894479230,9200,9200,9200,9200,0
20230727,163600,1894479230,9200,9200,9200,9200,0
20230727,163500,1894479230,9200,9200,9200,9200,0
20230727,163400,1894479230,9200,9200,9200,9200,0
20230727,163300,1894479230,9200,9200,9200,9200,0
20230727,163200,1894479230,9200,9200,9200,9200,0
20230727,163100,1894479230,9200,9200,9200,9200,0
20230727,163000,1894479230,9200,9200,9200,9200,0
20230727,162900,1894479230,9200,9200,9200,9200,0
20230727,162800,1894479230,9200,9200,9200,9200,0
20230727,162700,1894479230,9200,9200,9200,9200,0
20230727,162600,1894479230,9200,9200,9200,9200,0
20230727,162500,1894479230,9200,9200,9200,9200,0
20230727,162400,1894479230,9200,9200,9200,9200,0
20230727,162300,1894479230,9200,9200,9200,9200,0
20230727,162200,1894479230,9200,9200,9200,9200,0
20230727,162100,1894479230,9200,9200,9200,9200,0
20230727,162000,1894479230,9200,9200,9200,9200,0
20230727,161900,1894479230,9200,9200,9200,9200,0
20230727,161800,1894479230,9200,9200,9200,9200,1969
20230727,161700,1894479230,9200,9200,9200,9200,0
20230727,161600,1894479230,9200,9200,9200,9200,0
20230727,161500,1894479230,9200,9200,9200,9200,0
20230727,161400,1894479230,9200,9200,9200,9200,0
20230727,161300,1894479230,9200,9200,9200,9200,0
20230727,161200,1894479230,9200,9200,9200,9200,0
20230727,161100,1894479230,9200,9200,9200,9200,0
20230727,161000,1894479230,9200,9200,9200,9200,0
20230727,160900,1894479230,9200,9200,9200,9200,0
20230727,160800,1894479230,9200,9200,9200,9200,0
20230727,160700,1894479230,9200,9200,9200,9200,0
20230727,160600,1894479230,9200,9200,9200,9200,0
20230727,160500,1894479230,9200,9200,9200,9200,0
20230727,160400,1894479230,9200,9200,9200,9200,0
20230727,160300,1894479230,9200,9200,9200,9200,0
20230727,160200,1894479230,9200,9200,9200,9200,0
20230727,160100,1894479230,9200,9200,9200,9200,0
20230727,160000,1894479230,9200,9200,9200,9200,0
20230727,155900,1894479230,9200,9200,9200,9200,0
20230727,155800,1894479230,9200,9200,9200,9200,0
20230727,155700,1894479230,9200,9200,9200,9200,0
20230727,155600,1894479230,9200,9200,9200,9200,0
20230727,155500,1894479230,9200,9200,9200,9200,0
20230727,155400,1894479230,9200,9200,9200,9200,0
20230727,155300,1894479230,9200,9200,9200,9200,0
20230727,155200,1894479230,9200,9200,9200,9200,0
20230727,155100,1894479230,9200,9200,9200,9200,0
20230727,155000,1894479230,9200,9200,9200,9200,0
20230727,154900,1894479230,9200,9200,9200,9200,0
20230727,154800,1894479230,9200,9200,9200,9200,1969
20230727,154700,1894479230,9200,9200,9200,9200,0
20230727,154600,1894479230,9200,9200,9200,9200,0
20230727,154500,1894479230,9200,9200,9200,9200,0
20230727,154400,1894479230,9200,9200,9200,9200,0
20230727,154300,1894479230,9200,9200,9200,9200,0
20230727,154200,1894479230,9200,9200,9200,9200,0
20230727,154100,1894479230,9200,9200,9200,9200,0
20230727,154000,1894479230,9200,9200,9200,9200,0
20230727,153900,1894479230,9200,9200,9200,9200,0
20230727,153800,1894479230,9200,9200,9200,9200,0
20230727,153700,1894479230,9200,9200,9200,9200,0
20230727,153600,1894479230,9200,9200,9200,9200,0
20230727,153500,1894479230,9200,9200,9200,9200,0
20230727,153400,1894479230,9200,9200,9200,9200,0
20230727,153300,1894479230,9200,9200,9200,9200,0
20230727,153200,1894479230,9200,9200,9200,9200,0
20230727,153100,1894479230,9200,9200,9200,9200,0
20230727,153000,1894479230,9200,9200,9200,9200,1969
20230727,152900,1876364430,9170,9170,9170,9170,0
20230727,152800,1876364430,9170,9170,9170,9170,0
20230727,152700,1876364430,9170,9170,9170,9170,0
20230727,152600,1876364430,9170,9170,9170,9170,0
20230727,152500,1876364430,9170,9170,9170,9170,0
20230727,152400,1876364430,9170,9170,9170,9170,0
20230727,152300,1876364430,9170,9170,9170,9170,0
20230727,152200,1876364430,9170,9170,9170,9170,0
20230727,152100,1876364430,9170,9170,9170,9170,0
20230727,152000,1876364430,9170,9170,9170,9170,0
20230727,151900,1876364430,9170,9130,9170,9130,75
20230727,151800,1875678120,9110,9170,9180,9110,587
20230727,151700,1870306530,9150,9150,9150,9140,160
20230727,151600,1868842920,9140,9140,9140,9140,5
20230727,151500,1868797220,9140,9160,9200,9140,1001
20230727,151400,1859616860,9150,9160,9160,9150,302
20230727,151300,1856853540,9150,9150,9150,9150,20
20230727,151200,1856670540,9150,9140,9150,9130,3
20230727,151100,1856643120,9120,9160,9170,9120,710
20230727,151000,1850146060,9160,9110,9160,9110,1052
20230727,150900,1840523460,9110,9110,9110,9100,304
20230727,150800,1837754360,9110,9110,9120,9100,100
20230727,150700,1836843300,9110,9110,9110,9100,183
20230727,150600,1835177170,9110,9120,9120,9110,104
20230727,150500,1834228880,9110,9120,9120,9100,323
20230727,150400,1831287480,9110,9120,9130,9110,36
20230727,150300,1830959280,9130,9130,9130,9130,248
20230727,150200,1828695040,9130,9140,9140,9130,74
20230727,150100,1828018740,9100,9100,9100,9100,101
20230727,150000,1827099640,9100,9100,9100,9100,1
20230727,145900,1827090540,9100,9140,9140,9100,302
20230727,145800,1824330660,9140,9140,9140,9140,16
20230727,145700,1824184420,9140,9130,9140,9130,1659
20230727,145600,1809036150,9140,9140,9140,9140,10
20230727,145500,1808944750,9150,9120,9150,9120,276
20230727,145400,1806424200,9120,9120,9130,9090,251
20230727,145300,1804134770,9080,9080,9080,9080,100
20230727,145200,1803226770,9080,9130,9130,9080,1078
20230727,145100,1793427960,9120,9120,9120,9120,710
20230727,145000,1786952760,9120,9120,9120,9120,3
20230727,144900,1786925400,9120,9120,9120,9120,13
20230727,144800,1786806840,9120,9080,9120,9080,23
20230727,144700,1786597480,9080,9080,9080,9080,110
20230727,144600,1785598680,9080,9080,9080,9080,0
20230727,144500,1785598680,9080,9110,9130,9080,3202
20230727,144400,1756495100,9110,9110,9110,9110,0
20230727,144300,1756495100,9110,9110,9110,9110,0
20230727,144200,1756495100,9110,9110,9110,9110,234
20230727,144100,1754363360,9140,9110,9140,9110,304
20230727,144000,1751593800,9140,9140,9140,9140,0
20230727,143900,1751593800,9140,9140,9140,9140,73
20230727,143800,1750926580,9100,9100,9100,9100,700
20230727,143700,1744556580,9100,9130,9130,9090,2050
20230727,143600,1725905970,9130,9140,9140,9130,449
20230727,143500,1721804710,9140,9150,9150,9140,500
20230727,143400,1717232520,9150,9140,9150,9140,132
20230727,143300,1716025120,9110,9110,9110,9110,1
20230727,143200,1716016010,9110,9140,9140,9110,25
20230727,143100,1715787960,9140,9120,9140,9110,1003
20230727,143000,1706630590,9110,9100,9110,9100,187
20230727,142900,1704928020,9110,9110,9110,9110,77
20230727,142800,1704226550,9120,9120,9120,9120,0
20230727,142700,1704226550,9120,9120,9120,9120,0
20230727,142600,1704226550,9120,9120,9120,9120,11
20230727,142500,1704126230,9120,9120,9120,9120,51
20230727,142400,1703661110,9100,9100,9100,9100,125
20230727,142300,1702523610,9120,9120,9120,9120,0
20230727,142200,1702523610,9120,9120,9120,9120,0
20230727,142100,1702523610,9120,9120,9120,9120,0
20230727,142000,1702523610,9120,9120,9120,9120,1
20230727,141900,1702514490,9080,9100,9100,9080,1718
20230727,141800,1686908790,9100,9100,9100,9100,1175
20230727,141700,1676216290,9100,9100,9100,9100,33
20230727,141600,1675915990,9100,9120,9130,9100,135
20230727,141500,1674684600,9120,9120,9120,9120,0
20230727,141400,1674684600,9120,9120,9120,9120,0
20230727,141300,1674684600,9120,9120,9120,9120,400
20230727,141200,1671036600,9100,9100,9100,9100,150
20230727,141100,1669671600,9080,9080,9080,9080,1
20230727,141000,1669662520,9080,9080,9080,9080,2
20230727,140900,1669644360,9100,9100,9100,9100,244
20230727,140800,1667423960,9120,9120,9120,9120,0
20230727,140700,1667423960,9120,9120,9120,9120,1
20230727,140600,1667414840,9080,9100,9100,9080,400
20230727,140500,1663780500,9100,9100,9100,9100,591
20230727,140400,1658402400,9100,9100,9100,9100,0
20230727,140300,1658402400,9100,9100,9100,9100,0
20230727,140200,1658402400,9100,9100,9100,9100,391
20230727,140100,1654844300,9100,9100,9100,9080,2200
20230727,140000,1634829220,9090,9130,9130,9090,20
20230727,135900,1634646660,9130,9130,9130,9130,10
20230727,135800,1634555360,9130,9120,9130,9120,110
20230727,135700,1633552100,9120,9120,9120,9120,0
20230727,135600,1633552100,9120,9100,9120,9100,203
20230727,135500,1631704760,9100,9100,9100,9100,299
20230727,135400,1628983860,9100,9100,9100,9100,0
20230727,135300,1628983860,9100,9100,9100,9100,46
20230727,135200,1628565260,9100,9120,9120,9090,274
20230727,135100,1626073330,9090,9100,9100,9090,370
20230727,135000,1622708920,9120,9110,9120,9110,11
20230727,134900,1622608700,9120,9120,9120,9120,31
20230727,134800,1622325980,9130,9130,9130,9130,0
20230727,134700,1622325980,9130,9130,9130,9130,0
20230727,134600,1622325980,9130,9130,9130,9130,20
20230727,134500,1622143380,9130,9120,9130,9090,862
20230727,134400,1614294820,9120,9130,9130,9120,14
20230727,134300,1614167040,9130,9130,9130,9130,0
20230727,134200,1614167040,9130,9130,9130,9130,61
20230727,134100,1613610110,9150,9150,9150,9150,200
20230727,134000,1611780110,9150,9150,9150,9150,1
20230727,133900,1611770960,9130,9130,9130,9130,0
20230727,133800,1611770960,9130,9130,9130,9130,12
20230727,133700,1611661400,9130,9130,9130,9130,89
20230727,133600,1610848830,9150,9150,9150,9150,0
20230727,133500,1610848830,9150,9140,9150,9120,301
20230727,133400,1608100670,9150,9140,9150,9140,191
20230727,133300,1606354760,9140,9140,9140,9140,31
20230727,133200,1606071420,9140,9140,9140,9140,654
20230727,133100,1600093860,9150,9150,9150,9150,19
20230727,133000,1599920010,9140,9140,9140,9140,1
20230727,132900,1599910870,9150,9150,9150,9150,0
20230727,132800,1599910870,9150,9150,9150,9150,0
20230727,132700,1599910870,9150,9150,9170,9140,698
20230727,132600,1593525390,9170,9170,9170,9170,0
20230727,132500,1593525390,9170,9160,9170,9160,84
20230727,132400,1592755360,9170,9170,9170,9170,3
20230727,132300,1592727850,9170,9170,9170,9170,100
20230727,132200,1591810850,9180,9180,9180,9180,0
20230727,132100,1591810850,9180,9180,9180,9180,1
20230727,132000,1591801670,9160,9160,9160,9150,1388
20230727,131900,1579094790,9160,9160,9160,9160,256
20230727,131800,1576749830,9160,9170,9170,9160,315
20230727,131700,1573863700,9190,9190,9190,9190,0
20230727,131600,1573863700,9190,9190,9190,9190,5
20230727,131500,1573817750,9190,9190,9190,9180,352
20230727,131400,1570584220,9200,9190,9200,9190,5
20230727,131300,1570538260,9200,9200,9200,9200,10
20230727,131200,1570446260,9210,9210,9210,9210,11
20230727,131100,1570344950,9210,9190,9210,9170,401
20230727,131000,1566664140,9200,9210,9210,9200,6
20230727,130900,1566608930,9200,9200,9200,9200,591
20230727,130800,1561171730,9200,9200,9200,9200,0
20230727,130700,1561171730,9200,9190,9200,9190,225
20230727,130600,1559103920,9190,9170,9190,9170,508
20230727,130500,1554445200,9170,9160,9170,9160,6
20230727,130400,1554390230,9160,9160,9160,9160,11
20230727,130300,1554289470,9170,9170,9170,9170,147
20230727,130200,1552941480,9160,9160,9170,9160,120
20230727,130100,1551841980,9190,9190,9190,9190,10
20230727,130000,1551750080,9190,9200,9200,9190,83
20230727,125900,1550987300,9190,9150,9190,9150,141
20230727,125800,1549691630,9150,9150,9150,9150,15
20230727,125700,1549554380,9190,9190,9190,9190,1
20230727,125600,1549545190,9190,9190,9190,9190,0
20230727,125500,1549545190,9190,9190,9190,9190,1
20230727,125400,1549536000,9150,9160,9160,9150,2
20230727,125300,1549517690,9200,9190,9200,9190,2
20230727,125200,1549499300,9200,9200,9200,9200,50
20230727,125100,1549039300,9200,9190,9200,9190,344
20230727,125000,1545877430,9190,9160,9190,9150,673
20230727,124900,1539718910,9160,9200,9200,9160,91
20230727,124800,1538885310,9160,9160,9160,9160,37
20230727,124700,1538546390,9160,9160,9160,9160,320
20230727,124600,1535615190,9200,9160,9200,9150,95
20230727,124500,1534745830,9200,9180,9200,9150,1079
20230727,124400,1524851650,9180,9190,9190,9180,65
20230727,124300,1524254900,9190,9200,9200,9190,95
20230727,124200,1523381250,9210,9200,9210,9200,503
20230727,124100,1518753630,9200,9210,9210,9200,546
20230727,124000,1513725120,9220,9220,9220,9220,60
20230727,123900,1513171920,9220,9250,9250,9220,365
20230727,123800,1509806020,9250,9220,9250,9220,259
20230727,123700,1507418010,9220,9240,9240,9220,77
20230727,123600,1506707260,9260,9260,9260,9240,104
20230727,123500,1505744260,9250,9230,9250,9230,143
20230727,123400,1504422040,9240,9270,9270,9240,486
20230727,123300,1499926770,9270,9250,9270,9250,586
20230727,123200,1494499790,9260,9250,9260,9250,501
20230727,123100,1489863640,9250,9230,9250,9230,2132
20230727,123000,1470155790,9230,9220,9240,9220,2357
20230727,122900,1448415770,9220,9210,9220,9210,754
20230727,122800,1441471420,9200,9190,9200,9190,1655
20230727,122700,1426247070,9190,9170,9190,9170,746
20230727,122600,1419396230,9190,9190,9190,9190,201
20230727,122500,1417549040,9190,9190,9190,9190,400
20230727,122400,1413873040,9190,9140,9190,9140,501
20230727,122300,1409293850,9180,9180,9180,9180,1
20230727,122200,1409284670,9190,9180,9190,9180,501
20230727,122100,1404681650,9180,9180,9180,9180,5
20230727,122000,1404635750,9180,9130,9180,9130,156
20230727,121900,1403211320,9180,9170,9180,9140,570
20230727,121800,1397999390,9170,9170,9170,9160,51
20230727,121700,1397532050,9170,9170,9170,9170,18
20230727,121600,1397366990,9170,9140,9170,9140,28
20230727,121500,1397110980,9140,9140,9140,9140,29
20230727,121400,1396845920,9170,9170,9170,9170,1
20230727,121300,1396836750,9180,9160,9180,9160,30
20230727,121200,1396561830,9170,9160,9170,9160,22
20230727,121100,1396360240,9190,9190,9190,9190,8
20230727,121000,1396286720,9200,9190,9200,9190,114
20230727,120900,1395238730,9170,9150,9170,9150,60
20230727,120800,1394689530,9150,9160,9160,9150,183
20230727,120700,1393014100,9150,9150,9150,9150,0
20230727,120600,1393014100,9150,9160,9160,9150,86
20230727,120500,1392226900,9160,9170,9170,9160,60
20230727,120400,1391677200,9160,9170,9170,9160,232
20230727,120300,1389551540,9170,9170,9170,9170,1
20230727,120200,1389542370,9170,9160,9170,9160,526
20230727,120100,1384723950,9160,9160,9160,9160,738
20230727,120000,1377963870,9160,9160,9160,9160,16
20230727,115900,1377817310,9160,9160,9160,9160,0
20230727,115800,1377817310,9160,9170,9180,9160,1100
20230727,115700,1367730210,9170,9170,9170,9170,199
20230727,115600,1365905380,9170,9160,9170,9160,21
20230727,115500,1365712820,9170,9170,9170,9170,178
20230727,115400,1364080560,9170,9170,9170,9170,203
20230727,115300,1362219050,9170,9170,9170,9170,0
20230727,115200,1362219050,9170,9170,9170,9170,72
20230727,115100,1361558810,9170,9170,9170,9170,68
20230727,115000,1360935250,9170,9170,9170,9170,0
20230727,114900,1360935250,9170,9180,9180,9170,66
20230727,114800,1360329530,9200,9200,9200,9200,0
20230727,114700,1360329530,9200,9200,9200,9200,6
20230727,114600,1360274330,9210,9200,9210,9200,118
20230727,114500,1359188170,9210,9200,9210,9190,716
20230727,114400,1352607110,9210,9210,9220,9210,31
20230727,114300,1352321590,9220,9210,9220,9210,13
20230727,114200,1352201850,9220,9200,9220,9200,1197
20230727,114100,1341176880,9190,9200,9200,9190,83
20230727,114000,1340414060,9200,9200,9210,9200,23
20230727,113900,1340202440,9200,9190,9200,9190,36
20230727,113800,1339871450,9200,9200,9200,9200,44
20230727,113700,1339466650,9200,9200,9210,9190,486
20230727,113600,1334997440,9200,9200,9200,9200,79
20230727,113500,1334270640,9200,9200,9200,9200,28
20230727,113400,1334013040,9200,9200,9200,9200,36
20230727,113300,1333681840,9200,9200,9200,9200,10
20230727,113200,1333589840,9150,9150,9150,9150,35
20230727,113100,1333269590,9150,9200,9200,9150,84
20230727,113000,1332496990,9210,9210,9210,9200,108
20230727,112900,1331503360,9200,9200,9210,9200,48
20230727,112800,1331061730,9200,9180,9200,9180,109
20230727,112700,1330059250,9190,9200,9200,9190,297
20230727,112600,1327329700,9200,9200,9200,9200,173
20230727,112500,1325738100,9200,9200,9200,9200,89
20230727,112400,1324919300,9210,9210,9210,9210,223
20230727,112300,1322865470,9210,9150,9210,9150,3062
20230727,112200,1294712040,9130,9130,9130,9130,300
20230727,112100,1291973040,9130,9130,9130,9130,200
20230727,112000,1290147040,9130,9130,9130,9130,0
20230727,111900,1290147040,9130,9130,9130,9130,200
20230727,111800,1288321040,9130,9130,9130,9130,0
20230727,111700,1288321040,9130,9130,9130,9130,0
20230727,111600,1288321040,9130,9130,9130,9130,0
20230727,111500,1288321040,9130,9130,9130,9130,0
20230727,111400,1288321040,9130,9130,9130,9130,752
20230727,111300,1281455280,9180,9180,9180,9180,1
20230727,111200,1281446100,9180,9120,9180,9120,107
20230727,111100,1280464200,9120,9120,9120,9120,200
20230727,111000,1278640200,9120,9130,9130,9120,450
20230727,110900,1274535960,9140,9140,9140,9140,42
20230727,110800,1274152080,9140,9140,9140,9130,318
20230727,110700,1271246060,9160,9180,9180,9160,801
20230727,110600,1263894900,9190,9190,9190,9190,0
20230727,110500,1263894900,9190,9190,9190,9190,80
20230727,110400,1263159700,9190,9190,9190,9190,0
20230727,110300,1263159700,9190,9190,9190,9190,0
20230727,110200,1263159700,9190,9190,9190,9190,440
20230727,110100,1259116100,9190,9160,9190,9150,1497
20230727,110000,1245387860,9170,9170,9170,9160,54
20230727,105900,1244893190,9160,9170,9170,9160,262
20230727,105800,1242491270,9170,9170,9170,9170,216
20230727,105700,1240510550,9160,9150,9160,9150,390
20230727,105600,1236940950,9150,9160,9160,9140,210
20230727,105500,1235018950,9150,9100,9150,9090,1526
20230727,105400,1221097860,9090,9100,9100,9090,150
20230727,105300,1219734060,9090,9100,9100,9090,480
20230727,105200,1215366250,9100,9160,9160,9100,530
20230727,105100,1210540470,9160,9150,9170,9150,21
20230727,105000,1210348100,9150,9150,9160,9150,270
20230727,104900,1207875300,9100,9100,9100,9100,358
20230727,104800,1204617500,9100,9150,9160,9100,288
20230727,104700,1201983430,9150,9150,9150,9150,0
20230727,104600,1201983430,9150,9100,9150,9100,982
20230727,104500,1193007520,9110,9110,9110,9110,400
20230727,104400,1189363520,9110,9110,9110,9110,406
20230727,104300,1185664860,9100,9100,9100,9100,5
20230727,104200,1185619360,9100,9110,9110,9100,206
20230727,104100,1183744750,9140,9140,9140,9140,11
20230727,104000,1183644210,9090,9110,9110,9090,168
20230727,103900,1182114870,9100,9100,9100,9100,0
20230727,103800,1182114870,9100,9100,9100,9100,0
20230727,103700,1182114870,9100,9140,9140,9100,377
20230727,103600,1178676130,9140,9140,9140,9140,633
20230727,103500,1172890510,9140,9160,9160,9140,142
20230727,103400,1171592290,9150,9150,9150,9150,2
20230727,103300,1171573990,9150,9150,9150,9150,370
20230727,103200,1168188490,9150,9170,9170,9150,605
20230727,103100,1162651880,9170,9170,9170,9160,150
20230727,103000,1161277380,9170,9170,9170,9170,52
20230727,102900,1160800540,9170,9170,9170,9170,2
20230727,102800,1160782200,9170,9170,9170,9170,1
20230727,102700,1160773030,9170,9170,9170,9170,251
20230727,102600,1158471360,9180,9200,9200,9180,378
20230727,102500,1155001300,9200,9210,9210,9200,203
20230727,102400,1153131690,9210,9210,9210,9180,118
20230727,102300,1152044940,9210,9210,9210,9200,132
20230727,102200,1150829270,9210,9210,9210,9210,761
20230727,102100,1143820460,9210,9170,9210,9170,486
20230727,102000,1139345200,9200,9190,9200,9170,1350
20230727,101900,1126937900,9190,9180,9200,9180,279
20230727,101800,1124375070,9180,9210,9210,9180,492
20230727,101700,1119853800,9210,9170,9210,9170,1498
20230727,101600,1106089600,9140,9140,9170,9140,1101
20230727,101500,1096026430,9170,9160,9170,9140,385
20230727,101400,1092498230,9180,9140,9180,9140,1762
20230727,101300,1076371840,9140,9130,9140,9130,244
20230727,101200,1074142690,9100,9130,9130,9100,670
20230727,101100,1068036960,9130,9130,9130,9130,0
20230727,101000,1068036960,9130,9150,9150,9130,127
20230727,100900,1066875450,9150,9110,9150,9110,1088
20230727,100800,1056933100,9080,9080,9080,9080,0
20230727,100700,1056933100,9080,9080,9080,9080,148
20230727,100600,1055589260,9080,9090,9100,9080,594
20230727,100500,1050188450,9090,9100,9100,9090,215
20230727,100400,1048231980,9120,9130,9130,9120,11
20230727,100300,1048131620,9130,9130,9130,9130,2
20230727,100200,1048113360,9140,9100,9140,9100,22
20230727,100100,1047913120,9100,9110,9110,9090,379
20230727,100000,1044466870,9110,9130,9150,9110,543
20230727,095900,1039498880,9150,9150,9160,9140,1184
20230727,095800,1028665320,9150,9100,9150,9100,206
20230727,095700,1026784310,9100,9070,9100,9070,647
20230727,095600,1020901620,9070,9030,9070,9030,431
20230727,095500,1016992490,9030,9030,9070,9020,267
20230727,095400,1014582640,9040,9080,9090,9040,697
20230727,095300,1008279930,9080,9080,9090,9080,130
20230727,095200,1007098530,9080,9070,9080,9070,104
20230727,095100,1006154980,9060,9070,9080,9060,231
20230727,095000,1004061130,9060,9070,9070,9060,47
20230727,094900,1003634910,9070,9090,9090,9070,310
20230727,094800,1000822570,9100,9160,9160,9100,380
20230727,094700,997360340,9110,9170,9170,9110,420
20230727,094600,993517060,9170,9130,9190,9120,1487
20230727,094500,979946260,9130,9200,9200,9130,1182
20230727,094400,969102670,9200,9200,9250,9180,3079
20230727,094300,940734460,9200,9160,9210,9140,6075
20230727,094200,884953250,9160,9110,9170,9110,2822
20230727,094100,859157050,9120,9060,9120,9060,3506
20230727,094000,827281210,9060,9080,9090,9060,548
20230727,093900,822303310,9090,9060,9090,9040,540
20230727,093800,817408100,9060,9000,9090,9000,5564
20230727,093700,767100070,9010,9020,9020,8990,1020
20230727,093600,757912080,9030,9020,9030,8990,899
20230727,093500,749814510,9020,9010,9020,9000,440
20230727,093400,745851510,9020,8960,9030,8960,2962
20230727,093300,719179950,8960,8960,8960,8960,1
20230727,093200,719170990,8970,8970,8970,8950,244
20230727,093100,716984170,8970,9000,9000,8970,58
20230727,093000,716462350,9000,8980,9010,8970,144
20230727,092900,715168910,9020,9010,9030,8980,1794
20230727,092800,699008710,9010,8980,9010,8970,1440
20230727,092700,686070350,8970,8890,8970,8890,12161
20230727,092600,577347480,8890,8940,8950,8880,675
20230727,092500,571309670,8950,8950,8950,8950,18
20230727,092400,571148570,8950,8850,8950,8850,832
20230727,092300,563744290,8840,8890,8890,8840,1573
20230727,092200,549811440,8880,8830,8880,8830,613
20230727,092100,544381030,8820,8870,8870,8820,895
20230727,092000,536466880,8840,8920,8930,8840,1000
20230727,091900,527588660,8910,8850,8910,8840,1443
20230727,091800,514766220,8890,8820,8890,8820,902
20230727,091700,506787890,8810,8800,8840,8800,352
20230727,091600,503680980,8810,8850,8850,8800,1535
20230727,091500,490119030,8900,8920,8920,8900,11
20230727,091400,490021030,8920,8840,8920,8810,1637
20230727,091300,475496960,8840,8920,8920,8840,1605
20230727,091200,461233280,8930,8940,8960,8930,884
20230727,091100,453330270,8940,9080,9080,8930,2172
20230727,091000,433803640,9080,9100,9100,8980,7454
20230727,090900,366304270,9280,9280,9280,9280,0
20230727,090800,366304270,9280,8970,9280,8950,3215
20230727,090700,337179630,8980,8920,9000,8900,9245
20230727,090600,254541900,8920,8710,8920,8710,12848
20230727,090500,141757260,8710,8720,8740,8710,2373
20230727,090400,121044750,8720,8740,8760,8720,919
20230727,090300,113004360,8730,8710,8740,8690,2978
20230727,090200,87063060,8690,8620,8710,8620,3101
20230727,090100,60235840,8600,8560,8630,8560,1872
20230727,090000,44148090,8560,8440,8560,8430,5226