KissMeData/037270/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191100,2164805640,5180,5180,5180,5180,7998
20230727,191000,2164805640,5180,5180,5180,5180,0
20230727,190900,2164805640,5180,5180,5180,5180,0
20230727,190800,2164805640,5180,5180,5180,5180,0
20230727,190700,2164805640,5180,5180,5180,5180,0
20230727,190600,2164805640,5180,5180,5180,5180,0
20230727,190500,2164805640,5180,5180,5180,5180,0
20230727,190400,2164805640,5180,5180,5180,5180,0
20230727,190300,2164805640,5180,5180,5180,5180,0
20230727,190200,2164805640,5180,5180,5180,5180,0
20230727,190100,2164805640,5180,5180,5180,5180,0
20230727,190000,2164805640,5180,5180,5180,5180,0
20230727,185900,2164805640,5180,5180,5180,5180,0
20230727,185800,2164805640,5180,5180,5180,5180,0
20230727,185700,2164805640,5180,5180,5180,5180,0
20230727,185600,2164805640,5180,5180,5180,5180,0
20230727,185500,2164805640,5180,5180,5180,5180,0
20230727,185400,2164805640,5180,5180,5180,5180,0
20230727,185300,2164805640,5180,5180,5180,5180,0
20230727,185200,2164805640,5180,5180,5180,5180,0
20230727,185100,2164805640,5180,5180,5180,5180,0
20230727,185000,2164805640,5180,5180,5180,5180,0
20230727,184900,2164805640,5180,5180,5180,5180,0
20230727,184800,2164805640,5180,5180,5180,5180,0
20230727,184700,2164805640,5180,5180,5180,5180,0
20230727,184600,2164805640,5180,5180,5180,5180,0
20230727,184500,2164805640,5180,5180,5180,5180,0
20230727,184400,2164805640,5180,5180,5180,5180,0
20230727,184300,2164805640,5180,5180,5180,5180,0
20230727,184200,2164805640,5180,5180,5180,5180,0
20230727,184100,2164805640,5180,5180,5180,5180,7998
20230727,184000,2164805640,5180,5180,5180,5180,0
20230727,183900,2164805640,5180,5180,5180,5180,0
20230727,183800,2164805640,5180,5180,5180,5180,0
20230727,183700,2164805640,5180,5180,5180,5180,0
20230727,183600,2164805640,5180,5180,5180,5180,0
20230727,183500,2164805640,5180,5180,5180,5180,0
20230727,183400,2164805640,5180,5180,5180,5180,0
20230727,183300,2164805640,5180,5180,5180,5180,0
20230727,183200,2164805640,5180,5180,5180,5180,0
20230727,183100,2164805640,5180,5180,5180,5180,0
20230727,183000,2164805640,5180,5180,5180,5180,0
20230727,182900,2164805640,5180,5180,5180,5180,0
20230727,182800,2164805640,5180,5180,5180,5180,0
20230727,182700,2164805640,5180,5180,5180,5180,0
20230727,182600,2164805640,5180,5180,5180,5180,0
20230727,182500,2164805640,5180,5180,5180,5180,0
20230727,182400,2164805640,5180,5180,5180,5180,0
20230727,182300,2164805640,5180,5180,5180,5180,0
20230727,182200,2164805640,5180,5180,5180,5180,0
20230727,182100,2164805640,5180,5180,5180,5180,0
20230727,182000,2164805640,5180,5180,5180,5180,0
20230727,181900,2164805640,5180,5180,5180,5180,0
20230727,181800,2164805640,5180,5180,5180,5180,0
20230727,181700,2164805640,5180,5180,5180,5180,0
20230727,181600,2164805640,5180,5180,5180,5180,0
20230727,181500,2164805640,5180,5180,5180,5180,0
20230727,181400,2164805640,5180,5180,5180,5180,0
20230727,181300,2164805640,5180,5180,5180,5180,0
20230727,181200,2164805640,5180,5180,5180,5180,0
20230727,181100,2164805640,5180,5180,5180,5180,7998
20230727,181000,2164805640,5180,5180,5180,5180,0
20230727,180900,2164805640,5180,5180,5180,5180,0
20230727,180800,2164805640,5180,5180,5180,5180,0
20230727,180700,2164805640,5180,5180,5180,5180,0
20230727,180600,2164805640,5180,5180,5180,5180,0
20230727,180500,2164805640,5180,5180,5180,5180,0
20230727,180400,2164805640,5180,5180,5180,5180,0
20230727,180300,2164805640,5180,5180,5180,5180,0
20230727,180200,2164805640,5180,5180,5180,5180,0
20230727,180100,2164805640,5180,5180,5180,5180,0
20230727,180000,2164805640,5180,5180,5180,5180,0
20230727,175900,2164805640,5180,5180,5180,5180,0
20230727,175800,2164805640,5180,5180,5180,5180,0
20230727,175700,2164805640,5180,5180,5180,5180,0
20230727,175600,2164805640,5180,5180,5180,5180,0
20230727,175500,2164805640,5180,5180,5180,5180,0
20230727,175400,2164805640,5180,5180,5180,5180,0
20230727,175300,2164805640,5180,5180,5180,5180,0
20230727,175200,2164805640,5180,5180,5180,5180,0
20230727,175100,2164805640,5180,5180,5180,5180,0
20230727,175000,2164805640,5180,5180,5180,5180,0
20230727,174900,2164805640,5180,5180,5180,5180,0
20230727,174800,2164805640,5180,5180,5180,5180,0
20230727,174700,2164805640,5180,5180,5180,5180,0
20230727,174600,2164805640,5180,5180,5180,5180,0
20230727,174500,2164805640,5180,5180,5180,5180,0
20230727,174400,2164805640,5180,5180,5180,5180,0
20230727,174300,2164805640,5180,5180,5180,5180,0
20230727,174200,2164805640,5180,5180,5180,5180,0
20230727,174100,2164805640,5180,5180,5180,5180,7998
20230727,174000,2164805640,5180,5180,5180,5180,0
20230727,173900,2164805640,5180,5180,5180,5180,0
20230727,173800,2164805640,5180,5180,5180,5180,0
20230727,173700,2164805640,5180,5180,5180,5180,0
20230727,173600,2164805640,5180,5180,5180,5180,0
20230727,173500,2164805640,5180,5180,5180,5180,0
20230727,173400,2164805640,5180,5180,5180,5180,0
20230727,173300,2164805640,5180,5180,5180,5180,0
20230727,173200,2164805640,5180,5180,5180,5180,0
20230727,173100,2164805640,5180,5180,5180,5180,0
20230727,173000,2164805640,5180,5180,5180,5180,0
20230727,172900,2164805640,5180,5180,5180,5180,0
20230727,172800,2164805640,5180,5180,5180,5180,0
20230727,172700,2164805640,5180,5180,5180,5180,0
20230727,172600,2164805640,5180,5180,5180,5180,0
20230727,172500,2164805640,5180,5180,5180,5180,0
20230727,172400,2164805640,5180,5180,5180,5180,0
20230727,172300,2164805640,5180,5180,5180,5180,0
20230727,172200,2164805640,5180,5180,5180,5180,0
20230727,172100,2164805640,5180,5180,5180,5180,0
20230727,172000,2164805640,5180,5180,5180,5180,0
20230727,171900,2164805640,5180,5180,5180,5180,0
20230727,171800,2164805640,5180,5180,5180,5180,0
20230727,171700,2164805640,5180,5180,5180,5180,0
20230727,171600,2164805640,5180,5180,5180,5180,0
20230727,171500,2164805640,5180,5180,5180,5180,0
20230727,171400,2164805640,5180,5180,5180,5180,0
20230727,171300,2164805640,5180,5180,5180,5180,0
20230727,171200,2164805640,5180,5180,5180,5180,0
20230727,171100,2164805640,5180,5180,5180,5180,7998
20230727,171000,2164805640,5180,5180,5180,5180,0
20230727,170900,2164805640,5180,5180,5180,5180,0
20230727,170800,2164805640,5180,5180,5180,5180,0
20230727,170700,2164805640,5180,5180,5180,5180,0
20230727,170600,2164805640,5180,5180,5180,5180,0
20230727,170500,2164805640,5180,5180,5180,5180,0
20230727,170400,2164805640,5180,5180,5180,5180,0
20230727,170300,2164805640,5180,5180,5180,5180,0
20230727,170200,2164805640,5180,5180,5180,5180,0
20230727,170100,2164805640,5180,5180,5180,5180,0
20230727,170000,2164805640,5180,5180,5180,5180,0
20230727,165900,2164805640,5180,5180,5180,5180,0
20230727,165800,2164805640,5180,5180,5180,5180,0
20230727,165700,2164805640,5180,5180,5180,5180,0
20230727,165600,2164805640,5180,5180,5180,5180,0
20230727,165500,2164805640,5180,5180,5180,5180,0
20230727,165400,2164805640,5180,5180,5180,5180,0
20230727,165300,2164805640,5180,5180,5180,5180,0
20230727,165200,2164805640,5180,5180,5180,5180,0
20230727,165100,2164805640,5180,5180,5180,5180,0
20230727,165000,2164805640,5180,5180,5180,5180,0
20230727,164900,2164805640,5180,5180,5180,5180,0
20230727,164800,2164805640,5180,5180,5180,5180,0
20230727,164700,2164805640,5180,5180,5180,5180,0
20230727,164600,2164805640,5180,5180,5180,5180,0
20230727,164500,2164805640,5180,5180,5180,5180,0
20230727,164400,2164805640,5180,5180,5180,5180,0
20230727,164300,2164805640,5180,5180,5180,5180,0
20230727,164200,2164805640,5180,5180,5180,5180,0
20230727,164100,2164805640,5180,5180,5180,5180,7998
20230727,164000,2164805640,5180,5180,5180,5180,0
20230727,163900,2164805640,5180,5180,5180,5180,0
20230727,163800,2164805640,5180,5180,5180,5180,0
20230727,163700,2164805640,5180,5180,5180,5180,0
20230727,163600,2164805640,5180,5180,5180,5180,0
20230727,163500,2164805640,5180,5180,5180,5180,0
20230727,163400,2164805640,5180,5180,5180,5180,0
20230727,163300,2164805640,5180,5180,5180,5180,0
20230727,163200,2164805640,5180,5180,5180,5180,0
20230727,163100,2164805640,5180,5180,5180,5180,0
20230727,163000,2164805640,5180,5180,5180,5180,0
20230727,162900,2164805640,5180,5180,5180,5180,0
20230727,162800,2164805640,5180,5180,5180,5180,0
20230727,162700,2164805640,5180,5180,5180,5180,0
20230727,162600,2164805640,5180,5180,5180,5180,0
20230727,162500,2164805640,5180,5180,5180,5180,0
20230727,162400,2164805640,5180,5180,5180,5180,0
20230727,162300,2164805640,5180,5180,5180,5180,0
20230727,162200,2164805640,5180,5180,5180,5180,0
20230727,162100,2164805640,5180,5180,5180,5180,0
20230727,162000,2164805640,5180,5180,5180,5180,0
20230727,161900,2164805640,5180,5180,5180,5180,0
20230727,161800,2164805640,5180,5180,5180,5180,0
20230727,161700,2164805640,5180,5180,5180,5180,0
20230727,161600,2164805640,5180,5180,5180,5180,0
20230727,161500,2164805640,5180,5180,5180,5180,0
20230727,161400,2164805640,5180,5180,5180,5180,0
20230727,161300,2164805640,5180,5180,5180,5180,0
20230727,161200,2164805640,5180,5180,5180,5180,0
20230727,161100,2164805640,5180,5180,5180,5180,7998
20230727,161000,2164805640,5180,5180,5180,5180,0
20230727,160900,2164805640,5180,5180,5180,5180,0
20230727,160800,2164805640,5180,5180,5180,5180,0
20230727,160700,2164805640,5180,5180,5180,5180,0
20230727,160600,2164805640,5180,5180,5180,5180,0
20230727,160500,2164805640,5180,5180,5180,5180,0
20230727,160400,2164805640,5180,5180,5180,5180,0
20230727,160300,2164805640,5180,5180,5180,5180,0
20230727,160200,2164805640,5180,5180,5180,5180,0
20230727,160100,2164805640,5180,5180,5180,5180,0
20230727,160000,2164805640,5180,5180,5180,5180,0
20230727,155900,2164805640,5180,5180,5180,5180,0
20230727,155800,2164805640,5180,5180,5180,5180,0
20230727,155700,2164805640,5180,5180,5180,5180,0
20230727,155600,2164805640,5180,5180,5180,5180,0
20230727,155500,2164805640,5180,5180,5180,5180,0
20230727,155400,2164805640,5180,5180,5180,5180,0
20230727,155300,2164805640,5180,5180,5180,5180,0
20230727,155200,2164805640,5180,5180,5180,5180,0
20230727,155100,2164805640,5180,5180,5180,5180,0
20230727,155000,2164805640,5180,5180,5180,5180,0
20230727,154900,2164805640,5180,5180,5180,5180,0
20230727,154800,2164805640,5180,5180,5180,5180,0
20230727,154700,2164805640,5180,5180,5180,5180,0
20230727,154600,2164805640,5180,5180,5180,5180,0
20230727,154500,2164805640,5180,5180,5180,5180,0
20230727,154400,2164805640,5180,5180,5180,5180,0
20230727,154300,2164805640,5180,5180,5180,5180,0
20230727,154200,2164805640,5180,5180,5180,5180,0
20230727,154100,2164805640,5180,5180,5180,5180,7998
20230727,154000,2164805640,5180,5180,5180,5180,0
20230727,153900,2164805640,5180,5180,5180,5180,0
20230727,153800,2164805640,5180,5180,5180,5180,0
20230727,153700,2164805640,5180,5180,5180,5180,0
20230727,153600,2164805640,5180,5180,5180,5180,0
20230727,153500,2164805640,5180,5180,5180,5180,0
20230727,153400,2164805640,5180,5180,5180,5180,0
20230727,153300,2164805640,5180,5180,5180,5180,0
20230727,153200,2164805640,5180,5180,5180,5180,0
20230727,153100,2164805640,5180,5180,5180,5180,0
20230727,153000,2164805640,5180,5180,5180,5180,7998
20230727,152900,2123376000,5170,5170,5170,5170,0
20230727,152800,2123376000,5170,5170,5170,5170,0
20230727,152700,2123376000,5170,5170,5170,5170,0
20230727,152600,2123376000,5170,5170,5170,5170,0
20230727,152500,2123376000,5170,5170,5170,5170,0
20230727,152400,2123376000,5170,5170,5170,5170,0
20230727,152300,2123376000,5170,5170,5170,5170,0
20230727,152200,2123376000,5170,5170,5170,5170,0
20230727,152100,2123376000,5170,5170,5170,5170,0
20230727,152000,2123376000,5170,5170,5170,5170,0
20230727,151900,2123376000,5170,5170,5170,5170,1401
20230727,151800,2116132830,5170,5160,5180,5160,1725
20230727,151700,2107210780,5160,5180,5180,5160,2104
20230727,151600,2096344940,5180,5180,5180,5180,598
20230727,151500,2093247300,5180,5160,5180,5160,3026
20230727,151400,2077616730,5150,5160,5170,5120,10762
20230727,151300,2022362470,5150,5150,5150,5150,0
20230727,151200,2022362470,5150,5160,5160,5150,484
20230727,151100,2019869770,5160,5160,5160,5150,1336
20230727,151000,2012979410,5160,5160,5160,5160,222
20230727,150900,2011833890,5160,5160,5160,5160,614
20230727,150800,2008665650,5160,5160,5160,5160,271
20230727,150700,2007267290,5160,5170,5170,5160,770
20230727,150600,2003292620,5170,5170,5170,5170,31
20230727,150500,2003132350,5170,5160,5170,5160,259
20230727,150400,2001793520,5170,5160,5170,5160,594
20230727,150300,1998727130,5170,5160,5170,5160,1490
20230727,150200,1991038340,5170,5170,5170,5170,221
20230727,150100,1989895770,5180,5180,5180,5180,2
20230727,150000,1989885410,5180,5180,5180,5180,11
20230727,145900,1989828430,5160,5180,5180,5160,774
20230727,145800,1985832850,5180,5180,5180,5150,219
20230727,145700,1984704940,5150,5160,5180,5150,6514
20230727,145600,1951074250,5150,5160,5160,5140,276
20230727,145500,1949653550,5160,5170,5170,5160,1301
20230727,145400,1942940370,5160,5160,5170,5160,1290
20230727,145300,1936283860,5160,5160,5160,5140,162
20230727,145200,1935451140,5160,5150,5160,5140,1112
20230727,145100,1929734270,5170,5160,5170,5160,24
20230727,145000,1929610300,5170,5170,5170,5170,1
20230727,144900,1929605130,5170,5170,5170,5170,62
20230727,144800,1929284590,5130,5170,5170,5130,12
20230727,144700,1929222830,5170,5170,5170,5170,1
20230727,144600,1929217660,5170,5170,5170,5170,2
20230727,144500,1929207320,5170,5170,5170,5170,2
20230727,144400,1929196980,5170,5170,5170,5130,1145
20230727,144300,1923316910,5160,5170,5170,5160,401
20230727,144200,1921247740,5170,5170,5170,5170,1
20230727,144100,1921242570,5170,5170,5170,5170,2
20230727,144000,1921232230,5170,5170,5170,5170,1
20230727,143900,1921227060,5170,5170,5170,5160,102
20230727,143800,1920700720,5170,5180,5180,5170,702
20230727,143700,1917066370,5170,5180,5180,5170,51
20230727,143600,1916802690,5180,5180,5180,5170,409
20230727,143500,1914688140,5170,5180,5180,5170,103
20230727,143400,1914155600,5180,5180,5180,5180,21
20230727,143300,1914046820,5170,5180,5180,5170,104
20230727,143200,1913509100,5180,5180,5180,5170,758
20230727,143100,1909585660,5180,5180,5180,5180,2191
20230727,143000,1898236280,5180,5180,5180,5130,2610
20230727,142900,1884755050,5180,5180,5180,5180,2
20230727,142800,1884744690,5170,5170,5170,5170,28
20230727,142700,1884599930,5170,5170,5180,5170,486
20230727,142600,1882087270,5170,5170,5170,5170,200
20230727,142500,1881053270,5160,5160,5170,5160,905
20230727,142400,1876383460,5170,5160,5170,5160,18
20230727,142300,1876290560,5170,5170,5170,5170,13
20230727,142200,1876223350,5160,5170,5170,5160,38
20230727,142100,1876027250,5170,5160,5170,5160,168
20230727,142000,1875160350,5160,5160,5170,5160,22
20230727,141900,1875046820,5170,5170,5170,5170,2
20230727,141800,1875036480,5170,5170,5170,5140,3451
20230727,141700,1857240530,5170,5170,5170,5170,916
20230727,141600,1852504810,5170,5160,5170,5160,1019
20230727,141500,1847246730,5170,5180,5180,5170,6
20230727,141400,1847215670,5180,5180,5180,5180,1211
20230727,141300,1840942690,5180,5180,5180,5170,142
20230727,141200,1840208530,5180,5170,5180,5170,4011
20230727,141100,1819441020,5170,5170,5170,5170,2
20230727,141000,1819430680,5180,5160,5180,5150,5001
20230727,140900,1793654190,5180,5180,5180,5170,29
20230727,140800,1793504240,5180,5180,5180,5180,2
20230727,140700,1793493880,5180,5170,5180,5170,661
20230727,140600,1790076500,5170,5180,5180,5160,673
20230727,140500,1786598070,5180,5180,5180,5180,1
20230727,140400,1786592890,5180,5170,5180,5170,17
20230727,140300,1786504980,5170,5180,5180,5170,165
20230727,140200,1785651910,5180,5180,5180,5160,13
20230727,140100,1785584590,5180,5180,5180,5180,27
20230727,140000,1785444730,5180,5170,5180,5160,1001
20230727,135900,1780273860,5180,5170,5180,5170,562
20230727,135800,1777367700,5180,5180,5180,5180,22
20230727,135700,1777253740,5180,5180,5180,5180,3
20230727,135600,1777238200,5180,5180,5180,5180,4
20230727,135500,1777217480,5170,5180,5180,5170,6
20230727,135400,1777186450,5180,5170,5180,5170,146
20230727,135300,1776430280,5170,5180,5180,5170,857
20230727,135200,1771999470,5180,5170,5180,5170,319
20230727,135100,1770347150,5170,5170,5170,5170,1011
20230727,135000,1765120280,5180,5170,5180,5170,10
20230727,134900,1765068570,5160,5170,5180,5160,2295
20230727,134800,1753211330,5170,5160,5170,5160,147
20230727,134700,1752452740,5170,5180,5180,5170,11
20230727,134600,1752395860,5180,5180,5180,5180,7
20230727,134500,1752359600,5170,5180,5180,5170,3739
20230727,134400,1733028960,5180,5180,5180,5180,2
20230727,134300,1733018600,5180,5180,5180,5180,8
20230727,134200,1732977160,5180,5180,5180,5180,1
20230727,134100,1732971980,5180,5170,5180,5170,1737
20230727,134000,1723991680,5170,5170,5170,5160,6
20230727,133900,1723960690,5170,5170,5170,5170,12
20230727,133800,1723898650,5160,5170,5170,5160,212
20230727,133700,1722804710,5160,5160,5160,5160,45
20230727,133600,1722572510,5160,5170,5170,5160,2
20230727,133500,1722562180,5170,5150,5170,5140,1676
20230727,133400,1713924510,5170,5170,5170,5140,202
20230727,133300,1712885440,5170,5170,5170,5170,2
20230727,133200,1712875100,5170,5170,5170,5170,1
20230727,133100,1712869930,5170,5170,5170,5170,2
20230727,133000,1712859590,5170,5170,5170,5170,10
20230727,132900,1712807890,5170,5160,5170,5140,1065
20230727,132800,1707332540,5160,5170,5170,5160,34
20230727,132700,1707157090,5160,5150,5160,5150,501
20230727,132600,1704576930,5150,5170,5170,5150,1129
20230727,132500,1698752520,5170,5170,5170,5170,1
20230727,132400,1698747350,5170,5170,5170,5170,2
20230727,132300,1698737010,5160,5160,5160,5140,230
20230727,132200,1697551980,5160,5160,5160,5160,11
20230727,132100,1697495220,5160,5160,5160,5160,7
20230727,132000,1697459100,5130,5160,5160,5130,1150
20230727,131900,1691546090,5160,5160,5160,5160,4
20230727,131800,1691525450,5160,5160,5160,5160,277
20230727,131700,1690096130,5160,5180,5180,5160,42
20230727,131600,1689879370,5180,5180,5180,5180,101
20230727,131500,1689356190,5180,5180,5180,5180,20
20230727,131400,1689252590,5170,5180,5180,5170,167
20230727,131300,1688389100,5180,5180,5180,5180,1
20230727,131200,1688383920,5170,5170,5170,5170,0
20230727,131100,1688383920,5170,5170,5170,5170,46
20230727,131000,1688146100,5160,5160,5160,5160,0
20230727,130900,1688146100,5160,5180,5180,5160,21
20230727,130800,1688037590,5180,5180,5180,5180,103
20230727,130700,1687504050,5180,5190,5190,5180,34
20230727,130600,1687327890,5190,5170,5190,5170,3
20230727,130500,1687312350,5180,5180,5180,5180,10
20230727,130400,1687260550,5180,5180,5180,5170,13
20230727,130300,1687193230,5180,5170,5180,5170,43
20230727,130200,1686970910,5180,5180,5180,5180,0
20230727,130100,1686970910,5180,5180,5180,5180,150
20230727,130000,1686193910,5180,5170,5190,5170,52
20230727,125900,1685924710,5170,5180,5180,5170,107
20230727,125800,1685371470,5180,5190,5190,5180,155
20230727,125700,1684568560,5180,5190,5190,5180,20
20230727,125600,1684464850,5190,5190,5190,5190,20
20230727,125500,1684361050,5190,5190,5190,5190,217
20230727,125400,1683234820,5190,5190,5190,5180,216
20230727,125300,1682114900,5190,5190,5190,5190,75
20230727,125200,1681725650,5190,5190,5190,5190,50
20230727,125100,1681466150,5190,5190,5190,5190,0
20230727,125000,1681466150,5190,5200,5200,5180,1334
20230727,124900,1674535560,5200,5180,5200,5180,447
20230727,124800,1672220080,5180,5190,5200,5180,203
20230727,124700,1671168470,5190,5190,5190,5190,71
20230727,124600,1670799980,5180,5190,5190,5180,10
20230727,124500,1670748140,5190,5190,5190,5180,311
20230727,124400,1669135070,5200,5200,5200,5200,0
20230727,124300,1669135070,5200,5200,5200,5200,1
20230727,124200,1669129870,5200,5200,5200,5170,19801
20230727,124100,1566191090,5200,5170,5200,5170,11226
20230727,124000,1507850880,5160,5150,5160,5150,153
20230727,123900,1507062100,5150,5150,5150,5150,0
20230727,123800,1507062100,5150,5150,5150,5150,801
20230727,123700,1502936950,5170,5170,5170,5170,17
20230727,123600,1502849060,5170,5170,5170,5170,0
20230727,123500,1502849060,5170,5170,5170,5170,1
20230727,123400,1502843890,5170,5170,5170,5150,6
20230727,123300,1502812890,5170,5170,5170,5170,0
20230727,123200,1502812890,5170,5160,5170,5160,826
20230727,123100,1498542630,5160,5150,5160,5150,540
20230727,123000,1495760350,5140,5140,5140,5140,1
20230727,122900,1495755210,5150,5140,5150,5140,30
20230727,122800,1495600910,5140,5150,5150,5140,2
20230727,122700,1495590620,5140,5140,5140,5140,20
20230727,122600,1495487820,5150,5150,5150,5150,63
20230727,122500,1495163370,5150,5150,5150,5150,95
20230727,122400,1494674120,5150,5150,5150,5150,10
20230727,122300,1494622620,5160,5160,5160,5160,0
20230727,122200,1494622620,5160,5160,5160,5160,0
20230727,122100,1494622620,5160,5160,5160,5160,2
20230727,122000,1494612300,5160,5160,5160,5160,0
20230727,121900,1494612300,5160,5140,5160,5140,855
20230727,121800,1490217560,5140,5150,5160,5140,2544
20230727,121700,1477140990,5150,5150,5150,5140,2383
20230727,121600,1464873010,5150,5150,5150,5150,67
20230727,121500,1464527960,5150,5150,5150,5150,1798
20230727,121400,1455268260,5150,5160,5160,5150,78
20230727,121300,1454866130,5160,5160,5160,5160,118
20230727,121200,1454257250,5150,5160,5160,5150,194
20230727,121100,1453257950,5150,5150,5150,5150,0
20230727,121000,1453257950,5150,5150,5150,5150,5
20230727,120900,1453232200,5150,5150,5150,5150,0
20230727,120800,1453232200,5150,5150,5150,5150,0
20230727,120700,1453232200,5150,5150,5150,5150,0
20230727,120600,1453232200,5150,5170,5180,5110,10066
20230727,120500,1401536570,5160,5160,5160,5160,228
20230727,120400,1400360090,5160,5160,5160,5160,0
20230727,120300,1400360090,5160,5160,5160,5160,18
20230727,120200,1400267210,5170,5170,5170,5170,0
20230727,120100,1400267210,5170,5170,5180,5170,607
20230727,120000,1397125870,5180,5180,5180,5180,4
20230727,115900,1397105150,5180,5180,5180,5180,97
20230727,115800,1396602690,5180,5210,5210,5180,322
20230727,115700,1394934690,5190,5200,5200,5190,251
20230727,115600,1393631990,5210,5210,5210,5210,11
20230727,115500,1393574680,5210,5200,5210,5190,6769
20230727,115400,1358431260,5210,5220,5220,5210,2
20230727,115300,1358420830,5210,5200,5210,5200,9447
20230727,115200,1309202150,5200,5200,5200,5200,877
20230727,115100,1304641750,5200,5200,5200,5200,1
20230727,115000,1304636550,5200,5200,5200,5200,3
20230727,114900,1304620950,5210,5200,5210,5200,2554
20230727,114800,1291320970,5200,5190,5200,5190,220
20230727,114700,1290179140,5190,5200,5200,5190,128
20230727,114600,1289514340,5200,5200,5200,5200,0
20230727,114500,1289514340,5200,5200,5200,5200,1009
20230727,114400,1284267540,5200,5200,5200,5200,1000
20230727,114300,1279067540,5190,5190,5200,5190,293
20230727,114200,1277546800,5180,5180,5180,5180,565
20230727,114100,1274620100,5180,5190,5190,5180,30
20230727,114000,1274464670,5190,5190,5190,5190,2
20230727,113900,1274454290,5190,5190,5190,5190,20
20230727,113800,1274350490,5190,5190,5190,5190,0
20230727,113700,1274350490,5190,5190,5190,5190,2
20230727,113600,1274340110,5190,5190,5190,5190,40
20230727,113500,1274132510,5190,5190,5190,5190,2
20230727,113400,1274122130,5190,5190,5190,5190,0
20230727,113300,1274122130,5190,5190,5190,5190,6
20230727,113200,1274090990,5190,5190,5190,5190,121
20230727,113100,1273463000,5190,5190,5190,5190,200
20230727,113000,1272425000,5190,5190,5190,5190,0
20230727,112900,1272425000,5190,5180,5190,5180,51
20230727,112800,1272160710,5190,5190,5190,5190,832
20230727,112700,1267842630,5190,5190,5200,5190,290
20230727,112600,1266337520,5190,5190,5190,5190,50
20230727,112500,1266078020,5190,5190,5190,5190,47
20230727,112400,1265834090,5200,5180,5200,5170,485
20230727,112300,1263326450,5180,5180,5190,5170,601
20230727,112200,1260208190,5170,5170,5170,5170,0
20230727,112100,1260208190,5170,5170,5170,5170,245
20230727,112000,1258941540,5190,5190,5190,5190,57
20230727,111900,1258645710,5200,5200,5200,5200,8
20230727,111800,1258604110,5200,5200,5200,5200,126
20230727,111700,1257948910,5200,5190,5200,5190,53
20230727,111600,1257673320,5160,5200,5210,5150,9907
20230727,111500,1206337290,5210,5210,5210,5210,6
20230727,111400,1206306030,5210,5210,5210,5210,50
20230727,111300,1206045530,5220,5220,5220,5220,189
20230727,111200,1205058950,5220,5220,5220,5220,13
20230727,111100,1204991090,5220,5220,5220,5220,530
20230727,111000,1202224490,5220,5210,5220,5210,102
20230727,110900,1201693050,5210,5200,5220,5200,923
20230727,110800,1196878290,5210,5220,5220,5210,563
20230727,110700,1193939460,5220,5210,5220,5210,98
20230727,110600,1193428850,5210,5210,5210,5210,253
20230727,110500,1192110720,5210,5220,5220,5210,201
20230727,110400,1191062590,5230,5230,5230,5230,16
20230727,110300,1190978910,5210,5210,5210,5210,15
20230727,110200,1190900760,5210,5220,5220,5210,23
20230727,110100,1190780920,5210,5220,5230,5210,8796
20230727,110000,1144876640,5220,5210,5220,5210,41
20230727,105900,1144663020,5220,5200,5220,5200,23
20230727,105800,1144543400,5200,5210,5220,5200,5435
20230727,105700,1116177840,5210,5210,5210,5210,3
20230727,105600,1116162210,5210,5210,5210,5210,143
20230727,105500,1115417180,5220,5200,5220,5200,1716
20230727,105400,1106475140,5210,5220,5220,5210,55
20230727,105300,1106188090,5210,5200,5210,5200,1329
20230727,105200,1099276200,5200,5210,5210,5200,4214
20230727,105100,1077343390,5210,5200,5210,5200,8437
20230727,105000,1033396790,5200,5200,5200,5200,533
20230727,104900,1030625190,5200,5200,5200,5190,960
20230727,104800,1025634190,5200,5200,5200,5200,1
20230727,104700,1025628990,5200,5200,5200,5200,10
20230727,104600,1025576990,5200,5200,5200,5190,2161
20230727,104500,1014342790,5200,5200,5200,5200,70
20230727,104400,1013978790,5200,5200,5200,5200,61
20230727,104300,1013661590,5200,5190,5200,5190,3139
20230727,104200,997347540,5190,5190,5190,5180,481
20230727,104100,994854150,5190,5190,5190,5190,2
20230727,104000,994843770,5190,5180,5190,5180,3640
20230727,103900,975988260,5160,5170,5170,5160,273
20230727,103800,974579110,5180,5190,5190,5180,1953
20230727,103700,964462540,5190,5190,5190,5190,112
20230727,103600,963881260,5200,5200,5200,5200,1
20230727,103500,963876060,5190,5190,5190,5190,0
20230727,103400,963876060,5190,5200,5200,5190,11
20230727,103300,963818960,5200,5220,5220,5200,3452
20230727,103200,945829150,5220,5220,5220,5220,550
20230727,103100,942958150,5220,5210,5220,5210,6697
20230727,103000,908042290,5200,5200,5200,5200,2061
20230727,102900,897325090,5190,5190,5190,5190,0
20230727,102800,897325090,5190,5200,5200,5190,13
20230727,102700,897257610,5190,5190,5200,5190,27
20230727,102600,897117410,5190,5190,5190,5190,110
20230727,102500,896546510,5200,5200,5200,5200,22
20230727,102400,896432110,5200,5200,5200,5200,4856
20230727,102300,871180910,5200,5190,5200,5190,514
20230727,102200,868508340,5190,5190,5190,5190,709
20230727,102100,864828630,5190,5180,5190,5180,1248
20230727,102000,858358300,5170,5170,5170,5170,0
20230727,101900,858358300,5170,5170,5170,5170,1
20230727,101800,858353130,5180,5180,5180,5180,40
20230727,101700,858145930,5180,5180,5180,5180,20
20230727,101600,858042330,5170,5180,5180,5170,769
20230727,101500,854058920,5180,5180,5180,5180,11
20230727,101400,854001940,5180,5180,5180,5180,17
20230727,101300,853913880,5180,5170,5180,5160,369
20230727,101200,852007280,5160,5170,5170,5160,5
20230727,101100,851981470,5160,5160,5160,5160,2924
20230727,101000,836893630,5160,5160,5160,5160,6
20230727,100900,836862670,5160,5150,5160,5150,2887
20230727,100800,821982620,5160,5160,5160,5160,44
20230727,100700,821755580,5150,5130,5150,5130,453
20230727,100600,819424430,5130,5140,5140,5130,303
20230727,100500,817867040,5150,5150,5150,5150,91
20230727,100400,817398390,5150,5150,5150,5150,20
20230727,100300,817295390,5140,5150,5150,5140,52
20230727,100200,817027600,5150,5150,5150,5150,62
20230727,100100,816708300,5160,5170,5170,5160,16
20230727,100000,816625620,5170,5170,5170,5170,13
20230727,095900,816558410,5170,5180,5180,5170,33
20230727,095800,816387530,5180,5170,5180,5170,460
20230727,095700,814007560,5160,5160,5160,5160,4776
20230727,095600,789363400,5160,5140,5160,5140,716
20230727,095500,785675870,5150,5160,5160,5150,62
20230727,095400,785356270,5160,5160,5160,5160,10
20230727,095300,785304670,5160,5160,5160,5160,687
20230727,095200,781759750,5160,5130,5160,5130,497
20230727,095100,779203030,5130,5140,5140,5130,2499
20230727,095000,766373350,5140,5140,5140,5140,102
20230727,094900,765849070,5150,5160,5160,5150,493
20230727,094800,763310110,5160,5170,5170,5160,1077
20230727,094700,757752770,5170,5170,5170,5170,95
20230727,094600,757261620,5170,5180,5190,5170,330
20230727,094500,755554120,5180,5180,5190,5180,1392
20230727,094400,748333650,5190,5180,5190,5170,418
20230727,094300,746172420,5180,5190,5190,5180,94
20230727,094200,745685140,5190,5170,5190,5170,1619
20230727,094100,737307650,5170,5150,5170,5150,270
20230727,094000,735917130,5150,5160,5160,5150,454
20230727,093900,733578490,5170,5160,5170,5160,149
20230727,093800,732808650,5160,5160,5160,5160,81
20230727,093700,732390690,5160,5160,5170,5150,558
20230727,093600,729511470,5160,5150,5160,5130,14449
20230727,093500,655168780,5160,5150,5160,5150,32
20230727,093400,655003960,5140,5150,5160,5140,798
20230727,093300,650898410,5150,5160,5160,5140,716
20230727,093200,647210660,5170,5160,5180,5160,800
20230727,093100,643074760,5160,5170,5170,5150,2017
20230727,093000,632686940,5170,5160,5170,5160,34
20230727,092900,632511260,5160,5160,5160,5160,1106
20230727,092800,626804300,5170,5180,5180,5160,3203
20230727,092700,610244610,5180,5180,5190,5170,1550
20230727,092600,602221480,5190,5210,5210,5190,239
20230727,092500,600979130,5210,5210,5210,5190,825
20230727,092400,596682370,5220,5200,5220,5190,586
20230727,092300,593630960,5180,5190,5190,5180,549
20230727,092200,590784100,5180,5210,5210,5180,2918
20230727,092100,575639270,5210,5210,5210,5190,3428
20230727,092000,557817970,5210,5220,5240,5210,9199
20230727,091900,509809030,5220,5220,5220,5200,2653
20230727,091800,495973750,5220,5190,5220,5180,10603
20230727,091700,440842640,5180,5180,5190,5170,3442
20230727,091600,423016080,5180,5130,5180,5130,5406
20230727,091500,395087810,5130,5110,5150,5110,3217
20230727,091400,378572520,5110,5120,5120,5110,5809
20230727,091300,348880640,5120,5130,5130,5120,108
20230727,091200,348327580,5130,5130,5130,5130,218
20230727,091100,347209240,5120,5140,5140,5120,1404
20230727,091000,340006100,5140,5130,5140,5130,1714
20230727,090900,331203270,5120,5120,5120,5100,8562
20230727,090800,287406700,5100,5150,5160,5100,9999
20230727,090700,235934660,5160,5160,5170,5150,3237
20230727,090600,219229490,5160,5140,5170,5130,11076
20230727,090500,162050690,5140,5130,5140,5120,2392
20230727,090400,149775720,5130,5100,5130,5100,11316
20230727,090300,91885940,5100,5090,5120,5090,4317
20230727,090200,69841810,5090,5080,5100,5060,2697
20230727,090100,56140040,5080,5060,5100,5060,6651
20230727,090000,22281980,5060,5000,5060,5000,4434