KissMeData/001200/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183200,3571207360,4340,4340,4340,4340,21286
20230727,183100,3571207360,4340,4340,4340,4340,0
20230727,183000,3571207360,4340,4340,4340,4340,0
20230727,182900,3571207360,4340,4340,4340,4340,0
20230727,182800,3571207360,4340,4340,4340,4340,0
20230727,182700,3571207360,4340,4340,4340,4340,0
20230727,182600,3571207360,4340,4340,4340,4340,0
20230727,182500,3571207360,4340,4340,4340,4340,0
20230727,182400,3571207360,4340,4340,4340,4340,0
20230727,182300,3571207360,4340,4340,4340,4340,0
20230727,182200,3571207360,4340,4340,4340,4340,0
20230727,182100,3571207360,4340,4340,4340,4340,0
20230727,182000,3571207360,4340,4340,4340,4340,0
20230727,181900,3571207360,4340,4340,4340,4340,0
20230727,181800,3571207360,4340,4340,4340,4340,0
20230727,181700,3571207360,4340,4340,4340,4340,0
20230727,181600,3571207360,4340,4340,4340,4340,0
20230727,181500,3571207360,4340,4340,4340,4340,0
20230727,181400,3571207360,4340,4340,4340,4340,0
20230727,181300,3571207360,4340,4340,4340,4340,0
20230727,181200,3571207360,4340,4340,4340,4340,0
20230727,181100,3571207360,4340,4340,4340,4340,0
20230727,181000,3571207360,4340,4340,4340,4340,0
20230727,180900,3571207360,4340,4340,4340,4340,0
20230727,180800,3571207360,4340,4340,4340,4340,0
20230727,180700,3571207360,4340,4340,4340,4340,0
20230727,180600,3571207360,4340,4340,4340,4340,0
20230727,180500,3571207360,4340,4340,4340,4340,0
20230727,180400,3571207360,4340,4340,4340,4340,0
20230727,180300,3571207360,4340,4340,4340,4340,0
20230727,180200,3571207360,4340,4340,4340,4340,21286
20230727,180100,3571207360,4340,4340,4340,4340,0
20230727,180000,3571207360,4340,4340,4340,4340,0
20230727,175900,3571207360,4340,4340,4340,4340,0
20230727,175800,3571207360,4340,4340,4340,4340,0
20230727,175700,3571207360,4340,4340,4340,4340,0
20230727,175600,3571207360,4340,4340,4340,4340,0
20230727,175500,3571207360,4340,4340,4340,4340,0
20230727,175400,3571207360,4340,4340,4340,4340,0
20230727,175300,3571207360,4340,4340,4340,4340,0
20230727,175200,3571207360,4340,4340,4340,4340,0
20230727,175100,3571207360,4340,4340,4340,4340,0
20230727,175000,3571207360,4340,4340,4340,4340,0
20230727,174900,3571207360,4340,4340,4340,4340,0
20230727,174800,3571207360,4340,4340,4340,4340,0
20230727,174700,3571207360,4340,4340,4340,4340,0
20230727,174600,3571207360,4340,4340,4340,4340,0
20230727,174500,3571207360,4340,4340,4340,4340,0
20230727,174400,3571207360,4340,4340,4340,4340,0
20230727,174300,3571207360,4340,4340,4340,4340,0
20230727,174200,3571207360,4340,4340,4340,4340,0
20230727,174100,3571207360,4340,4340,4340,4340,0
20230727,174000,3571207360,4340,4340,4340,4340,0
20230727,173900,3571207360,4340,4340,4340,4340,0
20230727,173800,3571207360,4340,4340,4340,4340,0
20230727,173700,3571207360,4340,4340,4340,4340,0
20230727,173600,3571207360,4340,4340,4340,4340,0
20230727,173500,3571207360,4340,4340,4340,4340,0
20230727,173400,3571207360,4340,4340,4340,4340,0
20230727,173300,3571207360,4340,4340,4340,4340,0
20230727,173200,3571207360,4340,4340,4340,4340,21286
20230727,173100,3571207360,4340,4340,4340,4340,0
20230727,173000,3571207360,4340,4340,4340,4340,0
20230727,172900,3571207360,4340,4340,4340,4340,0
20230727,172800,3571207360,4340,4340,4340,4340,0
20230727,172700,3571207360,4340,4340,4340,4340,0
20230727,172600,3571207360,4340,4340,4340,4340,0
20230727,172500,3571207360,4340,4340,4340,4340,0
20230727,172400,3571207360,4340,4340,4340,4340,0
20230727,172300,3571207360,4340,4340,4340,4340,0
20230727,172200,3571207360,4340,4340,4340,4340,0
20230727,172100,3571207360,4340,4340,4340,4340,0
20230727,172000,3571207360,4340,4340,4340,4340,0
20230727,171900,3571207360,4340,4340,4340,4340,0
20230727,171800,3571207360,4340,4340,4340,4340,0
20230727,171700,3571207360,4340,4340,4340,4340,0
20230727,171600,3571207360,4340,4340,4340,4340,0
20230727,171500,3571207360,4340,4340,4340,4340,0
20230727,171400,3571207360,4340,4340,4340,4340,0
20230727,171300,3571207360,4340,4340,4340,4340,0
20230727,171200,3571207360,4340,4340,4340,4340,0
20230727,171100,3571207360,4340,4340,4340,4340,0
20230727,171000,3571207360,4340,4340,4340,4340,0
20230727,170900,3571207360,4340,4340,4340,4340,0
20230727,170800,3571207360,4340,4340,4340,4340,0
20230727,170700,3571207360,4340,4340,4340,4340,0
20230727,170600,3571207360,4340,4340,4340,4340,0
20230727,170500,3571207360,4340,4340,4340,4340,0
20230727,170400,3571207360,4340,4340,4340,4340,0
20230727,170300,3571207360,4340,4340,4340,4340,0
20230727,170200,3571207360,4340,4340,4340,4340,21286
20230727,170100,3571207360,4340,4340,4340,4340,0
20230727,170000,3571207360,4340,4340,4340,4340,0
20230727,165900,3571207360,4340,4340,4340,4340,0
20230727,165800,3571207360,4340,4340,4340,4340,0
20230727,165700,3571207360,4340,4340,4340,4340,0
20230727,165600,3571207360,4340,4340,4340,4340,0
20230727,165500,3571207360,4340,4340,4340,4340,0
20230727,165400,3571207360,4340,4340,4340,4340,0
20230727,165300,3571207360,4340,4340,4340,4340,0
20230727,165200,3571207360,4340,4340,4340,4340,0
20230727,165100,3571207360,4340,4340,4340,4340,0
20230727,165000,3571207360,4340,4340,4340,4340,0
20230727,164900,3571207360,4340,4340,4340,4340,0
20230727,164800,3571207360,4340,4340,4340,4340,0
20230727,164700,3571207360,4340,4340,4340,4340,0
20230727,164600,3571207360,4340,4340,4340,4340,0
20230727,164500,3571207360,4340,4340,4340,4340,0
20230727,164400,3571207360,4340,4340,4340,4340,0
20230727,164300,3571207360,4340,4340,4340,4340,0
20230727,164200,3571207360,4340,4340,4340,4340,0
20230727,164100,3571207360,4340,4340,4340,4340,0
20230727,164000,3571207360,4340,4340,4340,4340,0
20230727,163900,3571207360,4340,4340,4340,4340,0
20230727,163800,3571207360,4340,4340,4340,4340,0
20230727,163700,3571207360,4340,4340,4340,4340,0
20230727,163600,3571207360,4340,4340,4340,4340,0
20230727,163500,3571207360,4340,4340,4340,4340,0
20230727,163400,3571207360,4340,4340,4340,4340,0
20230727,163300,3571207360,4340,4340,4340,4340,0
20230727,163200,3571207360,4340,4340,4340,4340,21286
20230727,163100,3571207360,4340,4340,4340,4340,0
20230727,163000,3571207360,4340,4340,4340,4340,0
20230727,162900,3571207360,4340,4340,4340,4340,0
20230727,162800,3571207360,4340,4340,4340,4340,0
20230727,162700,3571207360,4340,4340,4340,4340,0
20230727,162600,3571207360,4340,4340,4340,4340,0
20230727,162500,3571207360,4340,4340,4340,4340,0
20230727,162400,3571207360,4340,4340,4340,4340,0
20230727,162300,3571207360,4340,4340,4340,4340,0
20230727,162200,3571207360,4340,4340,4340,4340,0
20230727,162100,3571207360,4340,4340,4340,4340,0
20230727,162000,3571207360,4340,4340,4340,4340,0
20230727,161900,3571207360,4340,4340,4340,4340,0
20230727,161800,3571207360,4340,4340,4340,4340,0
20230727,161700,3571207360,4340,4340,4340,4340,0
20230727,161600,3571207360,4340,4340,4340,4340,0
20230727,161500,3571207360,4340,4340,4340,4340,0
20230727,161400,3571207360,4340,4340,4340,4340,0
20230727,161300,3571207360,4340,4340,4340,4340,0
20230727,161200,3571207360,4340,4340,4340,4340,0
20230727,161100,3571207360,4340,4340,4340,4340,0
20230727,161000,3571207360,4340,4340,4340,4340,0
20230727,160900,3571207360,4340,4340,4340,4340,0
20230727,160800,3571207360,4340,4340,4340,4340,0
20230727,160700,3571207360,4340,4340,4340,4340,0
20230727,160600,3571207360,4340,4340,4340,4340,0
20230727,160500,3571207360,4340,4340,4340,4340,0
20230727,160400,3571207360,4340,4340,4340,4340,0
20230727,160300,3571207360,4340,4340,4340,4340,0
20230727,160200,3571207360,4340,4340,4340,4340,21286
20230727,160100,3571207360,4340,4340,4340,4340,0
20230727,160000,3571207360,4340,4340,4340,4340,0
20230727,155900,3571207360,4340,4340,4340,4340,0
20230727,155800,3571207360,4340,4340,4340,4340,0
20230727,155700,3571207360,4340,4340,4340,4340,0
20230727,155600,3571207360,4340,4340,4340,4340,0
20230727,155500,3571207360,4340,4340,4340,4340,0
20230727,155400,3571207360,4340,4340,4340,4340,0
20230727,155300,3571207360,4340,4340,4340,4340,0
20230727,155200,3571207360,4340,4340,4340,4340,0
20230727,155100,3571207360,4340,4340,4340,4340,0
20230727,155000,3571207360,4340,4340,4340,4340,0
20230727,154900,3571207360,4340,4340,4340,4340,0
20230727,154800,3571207360,4340,4340,4340,4340,0
20230727,154700,3571207360,4340,4340,4340,4340,0
20230727,154600,3571207360,4340,4340,4340,4340,0
20230727,154500,3571207360,4340,4340,4340,4340,0
20230727,154400,3571207360,4340,4340,4340,4340,0
20230727,154300,3571207360,4340,4340,4340,4340,0
20230727,154200,3571207360,4340,4340,4340,4340,0
20230727,154100,3571207360,4340,4340,4340,4340,0
20230727,154000,3571207360,4340,4340,4340,4340,0
20230727,153900,3571207360,4340,4340,4340,4340,0
20230727,153800,3571207360,4340,4340,4340,4340,0
20230727,153700,3571207360,4340,4340,4340,4340,0
20230727,153600,3571207360,4340,4340,4340,4340,0
20230727,153500,3571207360,4340,4340,4340,4340,0
20230727,153400,3571207360,4340,4340,4340,4340,0
20230727,153300,3571207360,4340,4340,4340,4340,0
20230727,153200,3571207360,4340,4340,4340,4340,21286
20230727,153100,3571207360,4340,4340,4340,4340,0
20230727,153000,3571207360,4340,4340,4340,4340,21286
20230727,152900,3478826120,4335,4335,4335,4335,0
20230727,152800,3478826120,4335,4335,4335,4335,0
20230727,152700,3478826120,4335,4335,4335,4335,0
20230727,152600,3478826120,4335,4335,4335,4335,0
20230727,152500,3478826120,4335,4335,4335,4335,0
20230727,152400,3478826120,4335,4335,4335,4335,0
20230727,152300,3478826120,4335,4335,4335,4335,0
20230727,152200,3478826120,4335,4335,4335,4335,0
20230727,152100,3478826120,4335,4335,4335,4335,0
20230727,152000,3478826120,4335,4335,4335,4335,0
20230727,151900,3478826120,4335,4335,4335,4320,1245
20230727,151800,3473437515,4335,4335,4340,4335,10230
20230727,151700,3429082125,4340,4330,4340,4330,20588
20230727,151600,3339793430,4330,4330,4330,4330,30
20230727,151500,3339663530,4330,4335,4335,4330,3441
20230727,151400,3324752570,4330,4335,4340,4330,2183
20230727,151300,3315299355,4325,4325,4340,4325,1181
20230727,151200,3310181005,4340,4330,4340,4325,2412
20230727,151100,3299747705,4325,4325,4325,4325,198
20230727,151000,3298891355,4325,4325,4325,4325,526
20230727,150900,3296616405,4325,4325,4325,4325,100
20230727,150800,3296183905,4340,4330,4340,4330,679
20230727,150700,3293240945,4330,4340,4340,4330,1143
20230727,150600,3288287165,4340,4340,4340,4340,150
20230727,150500,3287636165,4335,4335,4335,4335,461
20230727,150400,3285637730,4330,4335,4335,4330,503
20230727,150300,3283457355,4345,4345,4345,4345,300
20230727,150200,3282153855,4340,4345,4345,4340,2223
20230727,150100,3272504710,4345,4345,4350,4345,2875
20230727,150000,3260011545,4335,4355,4355,4335,10
20230727,145900,3259968135,4355,4360,4360,4335,823
20230727,145800,3256389940,4360,4355,4360,4355,21609
20230727,145700,3162183725,4355,4355,4355,4350,960
20230727,145600,3158002975,4355,4355,4355,4335,232
20230727,145500,3156992635,4355,4320,4355,4320,30626
20230727,145400,3024123325,4320,4320,4320,4320,3
20230727,145300,3024110365,4320,4310,4320,4310,1302
20230727,145200,3018498735,4310,4315,4315,4310,203
20230727,145100,3017623790,4315,4315,4320,4315,1230
20230727,145000,3012316335,4320,4320,4320,4320,231
20230727,144900,3011318415,4320,4320,4320,4315,846
20230727,144800,3007663745,4325,4325,4325,4325,280
20230727,144700,3006452745,4325,4325,4325,4325,2
20230727,144600,3006444095,4325,4325,4325,4325,432
20230727,144500,3004575695,4325,4325,4325,4320,246
20230727,144400,3003511805,4325,4325,4325,4325,2
20230727,144300,3003503155,4325,4325,4325,4325,3
20230727,144200,3003490180,4325,4320,4325,4320,331
20230727,144100,3002059085,4320,4320,4320,4320,4
20230727,144000,3002041805,4320,4320,4320,4320,212
20230727,143900,3001125965,4320,4325,4325,4320,234
20230727,143800,3000113920,4325,4315,4325,4315,3
20230727,143700,3000100955,4325,4325,4325,4325,2
20230727,143600,3000092305,4325,4325,4325,4320,2156
20230727,143500,2990777175,4325,4325,4330,4325,669
20230727,143400,2987883740,4325,4330,4330,4325,482
20230727,143300,2985797430,4330,4330,4330,4325,203
20230727,143200,2984919440,4330,4325,4330,4325,258
20230727,143100,2983802320,4330,4330,4330,4325,1192
20230727,143000,2978645745,4330,4330,4330,4325,4
20230727,142900,2978628430,4330,4330,4330,4330,3
20230727,142800,2978615440,4330,4330,4330,4330,202
20230727,142700,2977740780,4335,4335,4335,4335,3
20230727,142600,2977727775,4335,4330,4335,4330,233
20230727,142500,2976717795,4335,4330,4335,4330,4040
20230727,142400,2959224530,4330,4325,4330,4325,530
20230727,142300,2956932275,4325,4325,4325,4325,48
20230727,142200,2956724675,4325,4330,4330,4325,555
20230727,142100,2954324290,4325,4325,4330,4325,3219
20230727,142000,2940400660,4325,4320,4325,4315,591
20230727,141900,2937847620,4320,4315,4320,4315,1313
20230727,141800,2932181465,4310,4310,4310,4310,2574
20230727,141700,2921087525,4310,4305,4310,4305,271
20230727,141600,2919920865,4305,4305,4305,4300,164
20230727,141500,2919215095,4305,4305,4305,4300,42
20230727,141400,2919034370,4305,4305,4305,4305,36
20230727,141300,2918879390,4305,4300,4305,4300,752
20230727,141200,2915645780,4305,4305,4305,4305,3
20230727,141100,2915632865,4305,4310,4310,4305,2
20230727,141000,2915624250,4310,4310,4310,4310,2
20230727,140900,2915615630,4305,4305,4305,4305,21
20230727,140800,2915525225,4305,4305,4305,4305,2
20230727,140700,2915516615,4305,4300,4305,4300,1951
20230727,140600,2907124950,4300,4300,4300,4300,176
20230727,140500,2906368150,4300,4300,4300,4300,3
20230727,140400,2906355250,4300,4300,4300,4300,2
20230727,140300,2906346650,4295,4300,4300,4295,3878
20230727,140200,2889673830,4300,4300,4300,4300,2
20230727,140100,2889665230,4295,4295,4300,4295,353
20230727,140000,2888149085,4300,4300,4300,4300,13
20230727,135900,2888093185,4300,4300,4300,4300,2
20230727,135800,2888084585,4300,4300,4300,4300,3
20230727,135700,2888071685,4300,4300,4300,4300,2
20230727,135600,2888063085,4300,4300,4300,4300,3
20230727,135500,2888050185,4300,4300,4300,4300,778
20230727,135400,2884704785,4305,4305,4305,4300,96
20230727,135300,2884291970,4305,4310,4310,4305,2
20230727,135200,2884283355,4310,4310,4310,4310,2
20230727,135100,2884274735,4310,4310,4310,4310,3
20230727,135000,2884261805,4310,4310,4310,4310,2
20230727,134900,2884253185,4300,4310,4310,4300,897
20230727,134800,2880396055,4310,4310,4310,4310,2
20230727,134700,2880387435,4300,4310,4310,4300,205
20230727,134600,2879505155,4310,4310,4310,4310,2
20230727,134500,2879496535,4310,4310,4310,4310,3
20230727,134400,2879483605,4310,4315,4315,4310,2
20230727,134300,2879474980,4315,4320,4320,4315,2
20230727,134200,2879466345,4315,4320,4320,4315,4
20230727,134100,2879449080,4320,4320,4320,4320,2
20230727,134000,2879440440,4320,4325,4325,4320,3
20230727,133900,2879427475,4325,4325,4325,4325,3
20230727,133800,2879414500,4305,4315,4325,4305,702
20230727,133700,2876392350,4315,4325,4325,4305,2111
20230727,133600,2867303355,4330,4330,4330,4330,3
20230727,133500,2867290365,4305,4305,4330,4305,13727
20230727,133400,2808001565,4300,4300,4300,4300,1602
20230727,133300,2801112965,4300,4300,4300,4300,3
20230727,133200,2801100065,4300,4300,4300,4300,1
20230727,133100,2801095765,4300,4300,4300,4300,3
20230727,133000,2801082865,4300,4300,4300,4300,2
20230727,132900,2801074265,4300,4300,4300,4290,5
20230727,132800,2801052795,4300,4300,4300,4300,4
20230727,132700,2801035595,4300,4305,4305,4300,2
20230727,132600,2801026990,4305,4305,4305,4305,3
20230727,132500,2801014075,4305,4290,4310,4290,3858
20230727,132400,2784458230,4310,4290,4310,4290,53
20230727,132300,2784230800,4310,4310,4310,4310,2
20230727,132200,2784222180,4310,4310,4310,4310,3
20230727,132100,2784209250,4310,4310,4310,4310,3
20230727,132000,2784196320,4310,4295,4310,4290,5235
20230727,131900,2761723965,4310,4305,4310,4295,3944
20230727,131800,2744756215,4305,4295,4305,4290,2538
20230727,131700,2733841285,4295,4295,4295,4295,0
20230727,131600,2733841285,4295,4290,4295,4290,2218
20230727,131500,2724321075,4295,4305,4305,4295,3411
20230727,131400,2709660175,4305,4305,4305,4305,0
20230727,131300,2709660175,4305,4300,4310,4300,333
20230727,131200,2708226605,4310,4310,4310,4310,0
20230727,131100,2708226605,4310,4310,4310,4310,0
20230727,131000,2708226605,4310,4310,4310,4310,9
20230727,130900,2708187815,4305,4320,4320,4305,1091
20230727,130800,2703488680,4310,4310,4310,4310,3013
20230727,130700,2690502650,4320,4315,4320,4315,1243
20230727,130600,2685135390,4315,4315,4315,4315,1
20230727,130500,2685131075,4315,4315,4315,4315,0
20230727,130400,2685131075,4315,4315,4315,4315,50
20230727,130300,2684915325,4320,4320,4320,4320,0
20230727,130200,2684915325,4320,4320,4320,4320,0
20230727,130100,2684915325,4320,4335,4335,4320,4031
20230727,130000,2667485940,4335,4330,4335,4320,5895
20230727,125900,2641993865,4335,4310,4335,4310,14746
20230727,125800,2578273650,4300,4300,4300,4300,0
20230727,125700,2578273650,4300,4300,4300,4300,0
20230727,125600,2578273650,4300,4300,4300,4300,4
20230727,125500,2578256450,4305,4305,4305,4305,227
20230727,125400,2577279215,4310,4310,4310,4310,466
20230727,125300,2575270755,4305,4305,4305,4305,555
20230727,125200,2572881480,4315,4315,4315,4315,0
20230727,125100,2572881480,4315,4315,4315,4315,9
20230727,125000,2572842645,4315,4315,4315,4315,4
20230727,124900,2572825385,4310,4310,4310,4310,0
20230727,124800,2572825385,4310,4310,4310,4310,445
20230727,124700,2570907435,4310,4310,4310,4305,739
20230727,124600,2567724845,4310,4310,4310,4310,0
20230727,124500,2567724845,4310,4310,4310,4310,0
20230727,124400,2567724845,4310,4310,4310,4310,0
20230727,124300,2567724845,4310,4310,4310,4310,0
20230727,124200,2567724845,4310,4305,4310,4305,235
20230727,124100,2566713145,4310,4310,4310,4310,0
20230727,124000,2566713145,4310,4310,4310,4310,0
20230727,123900,2566713145,4310,4310,4310,4310,5
20230727,123800,2566691595,4310,4305,4310,4305,7235
20230727,123700,2535544900,4305,4305,4305,4305,1069
20230727,123600,2530942855,4305,4305,4305,4305,0
20230727,123500,2530942855,4305,4285,4305,4285,29471
20230727,123400,2404371720,4280,4280,4280,4280,174
20230727,123300,2403627000,4280,4280,4280,4280,12
20230727,123200,2403575640,4280,4280,4280,4280,0
20230727,123100,2403575640,4280,4280,4280,4280,0
20230727,123000,2403575640,4280,4280,4280,4280,43
20230727,122900,2403391600,4285,4285,4285,4285,0
20230727,122800,2403391600,4285,4285,4285,4285,2
20230727,122700,2403383030,4280,4275,4280,4275,2229
20230727,122600,2393842915,4270,4270,4270,4270,0
20230727,122500,2393842915,4270,4270,4270,4270,0
20230727,122400,2393842915,4270,4270,4270,4270,0
20230727,122300,2393842915,4270,4270,4270,4270,0
20230727,122200,2393842915,4270,4270,4270,4270,126
20230727,122100,2393304895,4270,4270,4270,4270,0
20230727,122000,2393304895,4270,4270,4270,4270,200
20230727,121900,2392450895,4270,4270,4270,4270,100
20230727,121800,2392023895,4270,4270,4270,4270,0
20230727,121700,2392023895,4270,4270,4270,4270,16052
20230727,121600,2323481855,4270,4275,4275,4270,24948
20230727,121500,2216942940,4275,4275,4275,4275,9
20230727,121400,2216904465,4275,4290,4290,4275,10000
20230727,121300,2174132495,4295,4295,4295,4290,17
20230727,121200,2174059485,4285,4300,4300,4285,602
20230727,121100,2171477390,4295,4280,4295,4280,344
20230727,121000,2170001410,4280,4295,4295,4280,313
20230727,120900,2168661575,4300,4285,4300,4285,15580
20230727,120800,2101697870,4290,4290,4290,4290,0
20230727,120700,2101697870,4290,4290,4290,4290,0
20230727,120600,2101697870,4290,4290,4290,4290,0
20230727,120500,2101697870,4290,4285,4295,4285,55
20230727,120400,2101461925,4295,4290,4295,4285,68
20230727,120300,2101170130,4295,4290,4295,4290,1666
20230727,120200,2094021585,4290,4280,4290,4255,11081
20230727,120100,2046695665,4280,4285,4285,4280,1647
20230727,120000,2039643270,4280,4280,4280,4280,4496
20230727,115900,2020400390,4270,4275,4275,4270,3544
20230727,115800,2005255630,4280,4310,4325,4280,6848
20230727,115700,1975824595,4325,4305,4325,4305,1002
20230727,115600,1971510950,4305,4310,4310,4305,1156
20230727,115500,1966528595,4330,4330,4330,4330,7
20230727,115400,1966498285,4325,4320,4325,4320,1383
20230727,115300,1960522210,4315,4280,4315,4280,7134
20230727,115200,1929839800,4285,4290,4305,4285,13001
20230727,115100,1873946135,4275,4290,4290,4275,3048
20230727,115000,1860889110,4290,4290,4290,4290,50
20230727,114900,1860674610,4300,4290,4300,4285,229
20230727,114800,1859693325,4300,4290,4300,4285,1951
20230727,114700,1851328275,4290,4300,4305,4290,3220
20230727,114600,1837491460,4285,4295,4295,4285,5020
20230727,114500,1815960305,4290,4300,4300,4290,5103
20230727,114400,1794037065,4300,4315,4315,4290,6835
20230727,114300,1764640700,4320,4320,4320,4320,11
20230727,114200,1764593180,4320,4320,4320,4320,1
20230727,114100,1764588860,4320,4325,4325,4320,8073
20230727,114000,1729673235,4325,4330,4330,4325,299
20230727,113900,1728380055,4325,4305,4325,4305,6673
20230727,113800,1699592615,4305,4300,4305,4300,81
20230727,113700,1699244225,4300,4295,4300,4295,2531
20230727,113600,1688362440,4295,4295,4295,4295,1
20230727,113500,1688358145,4295,4285,4295,4285,1601
20230727,113400,1681487630,4285,4285,4285,4285,0
20230727,113300,1681487630,4285,4285,4285,4285,0
20230727,113200,1681487630,4285,4285,4285,4285,872
20230727,113100,1677751110,4285,4270,4285,4260,2480
20230727,113000,1667150735,4270,4275,4275,4270,186
20230727,112900,1666356510,4275,4275,4275,4275,0
20230727,112800,1666356510,4275,4265,4275,4260,1872
20230727,112700,1658369915,4255,4255,4255,4255,0
20230727,112600,1658369915,4255,4255,4255,4255,0
20230727,112500,1658369915,4255,4260,4260,4255,2272
20230727,112400,1648691230,4255,4255,4260,4255,2301
20230727,112300,1638900470,4255,4260,4260,4255,197
20230727,112200,1638062180,4260,4265,4265,4260,1033
20230727,112100,1633661595,4265,4265,4265,4265,467
20230727,112000,1631669840,4270,4270,4270,4265,14
20230727,111900,1631610065,4270,4270,4270,4270,20
20230727,111800,1631524665,4270,4275,4275,4270,47
20230727,111700,1631323970,4270,4275,4275,4270,500
20230727,111600,1629187535,4280,4280,4280,4280,3
20230727,111500,1629174695,4275,4275,4275,4275,7
20230727,111400,1629144770,4275,4275,4275,4275,0
20230727,111300,1629144770,4275,4275,4275,4275,250
20230727,111200,1628076020,4260,4260,4260,4260,186
20230727,111100,1627283660,4260,4265,4265,4260,11
20230727,111000,1627236790,4260,4260,4260,4260,0
20230727,110900,1627236790,4260,4285,4285,4260,2297
20230727,110800,1617434180,4270,4275,4275,4270,455
20230727,110700,1615491325,4270,4270,4270,4270,0
20230727,110600,1615491325,4270,4285,4285,4270,3127
20230727,110500,1602130000,4285,4285,4285,4285,100
20230727,110400,1601701500,4290,4285,4290,4280,1001
20230727,110300,1597415465,4285,4290,4290,4285,4005
20230727,110200,1580249560,4290,4290,4290,4290,38
20230727,110100,1580086540,4290,4290,4290,4290,2062
20230727,110000,1571240560,4290,4295,4295,4290,1918
20230727,105900,1563009425,4295,4290,4295,4290,1344
20230727,105800,1557237195,4295,4295,4295,4295,1
20230727,105700,1557232900,4295,4295,4295,4295,13817
20230727,105600,1497888885,4300,4305,4305,4295,10001
20230727,105500,1454894075,4295,4295,4295,4295,0
20230727,105400,1454894075,4295,4305,4305,4295,6001
20230727,105300,1429104770,4300,4305,4305,4300,1100
20230727,105200,1424373490,4310,4310,4310,4310,1
20230727,105100,1424369180,4310,4310,4310,4310,1
20230727,105000,1424364870,4310,4295,4310,4295,7497
20230727,104900,1392127130,4300,4295,4300,4295,163
20230727,104800,1391426385,4290,4295,4295,4290,607
20230727,104700,1388819340,4295,4300,4305,4295,3638
20230727,104600,1373181985,4300,4320,4320,4300,3190
20230727,104500,1359455245,4315,4315,4315,4315,48
20230727,104400,1359248125,4320,4320,4320,4320,1802
20230727,104300,1351463485,4320,4320,4320,4310,3026
20230727,104200,1338407410,4315,4325,4325,4315,2214
20230727,104100,1328845450,4330,4325,4330,4320,3100
20230727,104000,1315446690,4330,4330,4330,4330,125
20230727,103900,1314905440,4325,4325,4325,4325,211
20230727,103800,1313992865,4325,4330,4330,4325,246
20230727,103700,1312928910,4325,4335,4335,4325,1512
20230727,103600,1306385650,4340,4340,4340,4340,1
20230727,103500,1306381310,4340,4340,4340,4340,20
20230727,103400,1306294510,4330,4330,4340,4330,3002
20230727,103300,1293275840,4325,4345,4345,4325,10139
20230727,103200,1249382300,4350,4360,4360,4350,2239
20230727,103100,1239636820,4360,4355,4365,4355,4906
20230727,103000,1218240015,4355,4340,4360,4340,26647
20230727,102900,1102333850,4340,4335,4340,4335,2402
20230727,102800,1091909175,4340,4335,4340,4335,350
20230727,102700,1090391920,4335,4330,4335,4330,158
20230727,102600,1089707775,4335,4335,4340,4335,1701
20230727,102500,1082333935,4340,4340,4345,4340,2159
20230727,102400,1072963675,4340,4340,4345,4340,245
20230727,102300,1071900370,4340,4335,4340,4335,97
20230727,102200,1071479670,4335,4345,4345,4335,4764
20230727,102100,1050780945,4345,4320,4345,4320,26313
20230727,102000,936768135,4320,4315,4320,4315,5243
20230727,101900,914130200,4315,4315,4315,4315,0
20230727,101800,914130200,4315,4310,4315,4310,617
20230727,101700,911469170,4310,4315,4315,4310,1413
20230727,101600,905378055,4315,4315,4315,4315,91
20230727,101500,904985390,4320,4320,4320,4310,1278
20230727,101400,899466730,4320,4310,4320,4310,5974
20230727,101300,873691055,4315,4310,4315,4310,3268
20230727,101200,859592135,4315,4315,4315,4315,465
20230727,101100,857585660,4310,4310,4320,4310,5765
20230727,101000,832693500,4310,4300,4310,4300,1519
20230727,100900,826154830,4300,4315,4315,4300,4463
20230727,100800,806916870,4320,4320,4320,4305,1337
20230727,100700,801144135,4320,4280,4320,4280,21513
20230727,100600,708471220,4285,4285,4285,4285,1
20230727,100500,708466935,4265,4290,4290,4265,3124
20230727,100400,695104125,4290,4290,4290,4290,0
20230727,100300,695104125,4290,4290,4295,4290,764
20230727,100200,691826560,4290,4290,4290,4290,152
20230727,100100,691174480,4290,4290,4290,4290,21
20230727,100000,691084390,4295,4305,4305,4290,389
20230727,095900,689413150,4305,4295,4305,4295,22908
20230727,095800,590932175,4295,4295,4295,4290,3602
20230727,095700,575479080,4290,4295,4295,4290,620
20230727,095600,572816780,4295,4295,4295,4290,285
20230727,095500,571593500,4295,4290,4295,4290,152
20230727,095400,570940665,4290,4295,4300,4290,13931
20230727,095300,511097615,4295,4265,4295,4265,29001
20230727,095200,386893515,4255,4255,4260,4255,4587
20230727,095100,367367760,4255,4255,4255,4255,92
20230727,095000,366976300,4245,4245,4245,4245,0
20230727,094900,366976300,4245,4245,4250,4245,1642
20230727,094800,360003515,4245,4245,4245,4245,130
20230727,094700,359451665,4230,4230,4235,4230,1611
20230727,094600,352629135,4235,4230,4235,4230,41
20230727,094500,352455650,4230,4235,4235,4225,593
20230727,094400,349949955,4220,4220,4220,4220,1000
20230727,094300,345729955,4235,4235,4235,4235,1
20230727,094200,345725720,4220,4235,4235,4220,3712
20230727,094100,330030725,4235,4230,4235,4225,3367
20230727,094000,315793810,4230,4230,4230,4230,128
20230727,093900,315252370,4230,4230,4230,4230,239
20230727,093800,314241400,4235,4230,4235,4230,7549
20230727,093700,282303120,4230,4230,4230,4230,100
20230727,093600,281880120,4230,4230,4230,4230,0
20230727,093500,281880120,4230,4225,4230,4220,749
20230727,093400,278716875,4220,4225,4225,4220,954
20230727,093300,274686415,4225,4225,4225,4225,166
20230727,093200,273985065,4225,4230,4230,4225,5050
20230727,093100,252648010,4230,4230,4230,4230,213
20230727,093000,251747020,4230,4230,4230,4230,188
20230727,092900,250951780,4220,4230,4235,4220,373
20230727,092800,249375540,4225,4235,4235,4225,25
20230727,092700,249269905,4225,4235,4235,4225,1248
20230727,092600,243992020,4230,4230,4230,4230,1728
20230727,092500,236682580,4230,4235,4235,4230,56
20230727,092400,236445435,4235,4250,4250,4235,549
20230727,092300,234118005,4255,4260,4260,4245,3533
20230727,092200,219108730,4260,4265,4265,4260,413
20230727,092100,217349225,4260,4240,4265,4240,14019
20230727,092000,157666760,4240,4235,4250,4225,6889
20230727,091900,128504150,4235,4240,4240,4235,301
20230727,091800,127229060,4240,4240,4240,4240,0
20230727,091700,127229060,4240,4245,4250,4240,3227
20230727,091600,113533585,4250,4240,4250,4240,1183
20230727,091500,108506065,4240,4245,4250,4240,302
20230727,091400,107223860,4255,4250,4255,4250,431
20230727,091300,105392085,4255,4230,4255,4230,2868
20230727,091200,93229750,4230,4220,4230,4220,3532
20230727,091100,78318010,4220,4210,4220,4210,460
20230727,091000,76378040,4210,4200,4210,4195,4106
20230727,090900,59131370,4205,4205,4205,4205,0
20230727,090800,59131370,4205,4210,4210,4200,1392
20230727,090700,53282260,4210,4235,4235,4210,786
20230727,090600,49960600,4210,4230,4235,4210,2343
20230727,090500,40081510,4225,4230,4230,4220,4293
20230727,090400,21946310,4235,4205,4235,4205,1047
20230727,090300,17521170,4235,4235,4235,4235,3
20230727,090200,17508465,4235,4200,4235,4200,580
20230727,090100,15057870,4170,4170,4170,4170,1014
20230727,090000,10829490,4170,4170,4170,4170,2597