KissMeData/060230/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,192500,2293705370,3940,3940,3940,3940,15546
20230727,192400,2293705370,3940,3940,3940,3940,0
20230727,192300,2293705370,3940,3940,3940,3940,0
20230727,192200,2293705370,3940,3940,3940,3940,0
20230727,192100,2293705370,3940,3940,3940,3940,0
20230727,192000,2293705370,3940,3940,3940,3940,0
20230727,191900,2293705370,3940,3940,3940,3940,0
20230727,191800,2293705370,3940,3940,3940,3940,0
20230727,191700,2293705370,3940,3940,3940,3940,0
20230727,191600,2293705370,3940,3940,3940,3940,0
20230727,191500,2293705370,3940,3940,3940,3940,0
20230727,191400,2293705370,3940,3940,3940,3940,0
20230727,191300,2293705370,3940,3940,3940,3940,0
20230727,191200,2293705370,3940,3940,3940,3940,0
20230727,191100,2293705370,3940,3940,3940,3940,0
20230727,191000,2293705370,3940,3940,3940,3940,0
20230727,190900,2293705370,3940,3940,3940,3940,0
20230727,190800,2293705370,3940,3940,3940,3940,0
20230727,190700,2293705370,3940,3940,3940,3940,0
20230727,190600,2293705370,3940,3940,3940,3940,0
20230727,190500,2293705370,3940,3940,3940,3940,0
20230727,190400,2293705370,3940,3940,3940,3940,0
20230727,190300,2293705370,3940,3940,3940,3940,0
20230727,190200,2293705370,3940,3940,3940,3940,0
20230727,190100,2293705370,3940,3940,3940,3940,0
20230727,190000,2293705370,3940,3940,3940,3940,0
20230727,185900,2293705370,3940,3940,3940,3940,0
20230727,185800,2293705370,3940,3940,3940,3940,0
20230727,185700,2293705370,3940,3940,3940,3940,0
20230727,185600,2293705370,3940,3940,3940,3940,0
20230727,185500,2293705370,3940,3940,3940,3940,15546
20230727,185400,2293705370,3940,3940,3940,3940,0
20230727,185300,2293705370,3940,3940,3940,3940,0
20230727,185200,2293705370,3940,3940,3940,3940,0
20230727,185100,2293705370,3940,3940,3940,3940,0
20230727,185000,2293705370,3940,3940,3940,3940,0
20230727,184900,2293705370,3940,3940,3940,3940,0
20230727,184800,2293705370,3940,3940,3940,3940,0
20230727,184700,2293705370,3940,3940,3940,3940,0
20230727,184600,2293705370,3940,3940,3940,3940,0
20230727,184500,2293705370,3940,3940,3940,3940,0
20230727,184400,2293705370,3940,3940,3940,3940,0
20230727,184300,2293705370,3940,3940,3940,3940,0
20230727,184200,2293705370,3940,3940,3940,3940,0
20230727,184100,2293705370,3940,3940,3940,3940,0
20230727,184000,2293705370,3940,3940,3940,3940,0
20230727,183900,2293705370,3940,3940,3940,3940,0
20230727,183800,2293705370,3940,3940,3940,3940,0
20230727,183700,2293705370,3940,3940,3940,3940,0
20230727,183600,2293705370,3940,3940,3940,3940,0
20230727,183500,2293705370,3940,3940,3940,3940,0
20230727,183400,2293705370,3940,3940,3940,3940,0
20230727,183300,2293705370,3940,3940,3940,3940,0
20230727,183200,2293705370,3940,3940,3940,3940,0
20230727,183100,2293705370,3940,3940,3940,3940,0
20230727,183000,2293705370,3940,3940,3940,3940,0
20230727,182900,2293705370,3940,3940,3940,3940,0
20230727,182800,2293705370,3940,3940,3940,3940,0
20230727,182700,2293705370,3940,3940,3940,3940,0
20230727,182600,2293705370,3940,3940,3940,3940,0
20230727,182500,2293705370,3940,3940,3940,3940,15546
20230727,182400,2293705370,3940,3940,3940,3940,0
20230727,182300,2293705370,3940,3940,3940,3940,0
20230727,182200,2293705370,3940,3940,3940,3940,0
20230727,182100,2293705370,3940,3940,3940,3940,0
20230727,182000,2293705370,3940,3940,3940,3940,0
20230727,181900,2293705370,3940,3940,3940,3940,0
20230727,181800,2293705370,3940,3940,3940,3940,0
20230727,181700,2293705370,3940,3940,3940,3940,0
20230727,181600,2293705370,3940,3940,3940,3940,0
20230727,181500,2293705370,3940,3940,3940,3940,0
20230727,181400,2293705370,3940,3940,3940,3940,0
20230727,181300,2293705370,3940,3940,3940,3940,0
20230727,181200,2293705370,3940,3940,3940,3940,0
20230727,181100,2293705370,3940,3940,3940,3940,0
20230727,181000,2293705370,3940,3940,3940,3940,0
20230727,180900,2293705370,3940,3940,3940,3940,0
20230727,180800,2293705370,3940,3940,3940,3940,0
20230727,180700,2293705370,3940,3940,3940,3940,0
20230727,180600,2293705370,3940,3940,3940,3940,0
20230727,180500,2293705370,3940,3940,3940,3940,0
20230727,180400,2293705370,3940,3940,3940,3940,0
20230727,180300,2293705370,3940,3940,3940,3940,0
20230727,180200,2293705370,3940,3940,3940,3940,0
20230727,180100,2293705370,3940,3940,3940,3940,0
20230727,180000,2293705370,3940,3940,3940,3940,0
20230727,175900,2293705370,3940,3940,3940,3940,0
20230727,175800,2293705370,3940,3940,3940,3940,0
20230727,175700,2293705370,3940,3940,3940,3940,0
20230727,175600,2293705370,3940,3940,3940,3940,0
20230727,175500,2293705370,3940,3940,3940,3940,15546
20230727,175400,2293705370,3940,3940,3940,3940,0
20230727,175300,2293705370,3940,3940,3940,3940,0
20230727,175200,2293705370,3940,3940,3940,3940,0
20230727,175100,2293705370,3940,3940,3940,3940,0
20230727,175000,2293705370,3940,3940,3940,3940,0
20230727,174900,2293705370,3940,3940,3940,3940,0
20230727,174800,2293705370,3940,3940,3940,3940,0
20230727,174700,2293705370,3940,3940,3940,3940,0
20230727,174600,2293705370,3940,3940,3940,3940,0
20230727,174500,2293705370,3940,3940,3940,3940,0
20230727,174400,2293705370,3940,3940,3940,3940,0
20230727,174300,2293705370,3940,3940,3940,3940,0
20230727,174200,2293705370,3940,3940,3940,3940,0
20230727,174100,2293705370,3940,3940,3940,3940,0
20230727,174000,2293705370,3940,3940,3940,3940,0
20230727,173900,2293705370,3940,3940,3940,3940,0
20230727,173800,2293705370,3940,3940,3940,3940,0
20230727,173700,2293705370,3940,3940,3940,3940,0
20230727,173600,2293705370,3940,3940,3940,3940,0
20230727,173500,2293705370,3940,3940,3940,3940,0
20230727,173400,2293705370,3940,3940,3940,3940,0
20230727,173300,2293705370,3940,3940,3940,3940,0
20230727,173200,2293705370,3940,3940,3940,3940,0
20230727,173100,2293705370,3940,3940,3940,3940,0
20230727,173000,2293705370,3940,3940,3940,3940,0
20230727,172900,2293705370,3940,3940,3940,3940,0
20230727,172800,2293705370,3940,3940,3940,3940,0
20230727,172700,2293705370,3940,3940,3940,3940,0
20230727,172600,2293705370,3940,3940,3940,3940,0
20230727,172500,2293705370,3940,3940,3940,3940,15546
20230727,172400,2293705370,3940,3940,3940,3940,0
20230727,172300,2293705370,3940,3940,3940,3940,0
20230727,172200,2293705370,3940,3940,3940,3940,0
20230727,172100,2293705370,3940,3940,3940,3940,0
20230727,172000,2293705370,3940,3940,3940,3940,0
20230727,171900,2293705370,3940,3940,3940,3940,0
20230727,171800,2293705370,3940,3940,3940,3940,0
20230727,171700,2293705370,3940,3940,3940,3940,0
20230727,171600,2293705370,3940,3940,3940,3940,0
20230727,171500,2293705370,3940,3940,3940,3940,0
20230727,171400,2293705370,3940,3940,3940,3940,0
20230727,171300,2293705370,3940,3940,3940,3940,0
20230727,171200,2293705370,3940,3940,3940,3940,0
20230727,171100,2293705370,3940,3940,3940,3940,0
20230727,171000,2293705370,3940,3940,3940,3940,0
20230727,170900,2293705370,3940,3940,3940,3940,0
20230727,170800,2293705370,3940,3940,3940,3940,0
20230727,170700,2293705370,3940,3940,3940,3940,0
20230727,170600,2293705370,3940,3940,3940,3940,0
20230727,170500,2293705370,3940,3940,3940,3940,0
20230727,170400,2293705370,3940,3940,3940,3940,0
20230727,170300,2293705370,3940,3940,3940,3940,0
20230727,170200,2293705370,3940,3940,3940,3940,0
20230727,170100,2293705370,3940,3940,3940,3940,0
20230727,170000,2293705370,3940,3940,3940,3940,0
20230727,165900,2293705370,3940,3940,3940,3940,0
20230727,165800,2293705370,3940,3940,3940,3940,0
20230727,165700,2293705370,3940,3940,3940,3940,0
20230727,165600,2293705370,3940,3940,3940,3940,0
20230727,165500,2293705370,3940,3940,3940,3940,15546
20230727,165400,2293705370,3940,3940,3940,3940,0
20230727,165300,2293705370,3940,3940,3940,3940,0
20230727,165200,2293705370,3940,3940,3940,3940,0
20230727,165100,2293705370,3940,3940,3940,3940,0
20230727,165000,2293705370,3940,3940,3940,3940,0
20230727,164900,2293705370,3940,3940,3940,3940,0
20230727,164800,2293705370,3940,3940,3940,3940,0
20230727,164700,2293705370,3940,3940,3940,3940,0
20230727,164600,2293705370,3940,3940,3940,3940,0
20230727,164500,2293705370,3940,3940,3940,3940,0
20230727,164400,2293705370,3940,3940,3940,3940,0
20230727,164300,2293705370,3940,3940,3940,3940,0
20230727,164200,2293705370,3940,3940,3940,3940,0
20230727,164100,2293705370,3940,3940,3940,3940,0
20230727,164000,2293705370,3940,3940,3940,3940,0
20230727,163900,2293705370,3940,3940,3940,3940,0
20230727,163800,2293705370,3940,3940,3940,3940,0
20230727,163700,2293705370,3940,3940,3940,3940,0
20230727,163600,2293705370,3940,3940,3940,3940,0
20230727,163500,2293705370,3940,3940,3940,3940,0
20230727,163400,2293705370,3940,3940,3940,3940,0
20230727,163300,2293705370,3940,3940,3940,3940,0
20230727,163200,2293705370,3940,3940,3940,3940,0
20230727,163100,2293705370,3940,3940,3940,3940,0
20230727,163000,2293705370,3940,3940,3940,3940,0
20230727,162900,2293705370,3940,3940,3940,3940,0
20230727,162800,2293705370,3940,3940,3940,3940,0
20230727,162700,2293705370,3940,3940,3940,3940,0
20230727,162600,2293705370,3940,3940,3940,3940,0
20230727,162500,2293705370,3940,3940,3940,3940,15546
20230727,162400,2293705370,3940,3940,3940,3940,0
20230727,162300,2293705370,3940,3940,3940,3940,0
20230727,162200,2293705370,3940,3940,3940,3940,0
20230727,162100,2293705370,3940,3940,3940,3940,0
20230727,162000,2293705370,3940,3940,3940,3940,0
20230727,161900,2293705370,3940,3940,3940,3940,0
20230727,161800,2293705370,3940,3940,3940,3940,0
20230727,161700,2293705370,3940,3940,3940,3940,0
20230727,161600,2293705370,3940,3940,3940,3940,0
20230727,161500,2293705370,3940,3940,3940,3940,0
20230727,161400,2293705370,3940,3940,3940,3940,0
20230727,161300,2293705370,3940,3940,3940,3940,0
20230727,161200,2293705370,3940,3940,3940,3940,0
20230727,161100,2293705370,3940,3940,3940,3940,0
20230727,161000,2293705370,3940,3940,3940,3940,0
20230727,160900,2293705370,3940,3940,3940,3940,0
20230727,160800,2293705370,3940,3940,3940,3940,0
20230727,160700,2293705370,3940,3940,3940,3940,0
20230727,160600,2293705370,3940,3940,3940,3940,0
20230727,160500,2293705370,3940,3940,3940,3940,0
20230727,160400,2293705370,3940,3940,3940,3940,0
20230727,160300,2293705370,3940,3940,3940,3940,0
20230727,160200,2293705370,3940,3940,3940,3940,0
20230727,160100,2293705370,3940,3940,3940,3940,0
20230727,160000,2293705370,3940,3940,3940,3940,0
20230727,155900,2293705370,3940,3940,3940,3940,0
20230727,155800,2293705370,3940,3940,3940,3940,0
20230727,155700,2293705370,3940,3940,3940,3940,0
20230727,155600,2293705370,3940,3940,3940,3940,0
20230727,155500,2293705370,3940,3940,3940,3940,15546
20230727,155400,2293705370,3940,3940,3940,3940,0
20230727,155300,2293705370,3940,3940,3940,3940,0
20230727,155200,2293705370,3940,3940,3940,3940,0
20230727,155100,2293705370,3940,3940,3940,3940,0
20230727,155000,2293705370,3940,3940,3940,3940,0
20230727,154900,2293705370,3940,3940,3940,3940,0
20230727,154800,2293705370,3940,3940,3940,3940,0
20230727,154700,2293705370,3940,3940,3940,3940,0
20230727,154600,2293705370,3940,3940,3940,3940,0
20230727,154500,2293705370,3940,3940,3940,3940,0
20230727,154400,2293705370,3940,3940,3940,3940,0
20230727,154300,2293705370,3940,3940,3940,3940,0
20230727,154200,2293705370,3940,3940,3940,3940,0
20230727,154100,2293705370,3940,3940,3940,3940,0
20230727,154000,2293705370,3940,3940,3940,3940,0
20230727,153900,2293705370,3940,3940,3940,3940,0
20230727,153800,2293705370,3940,3940,3940,3940,0
20230727,153700,2293705370,3940,3940,3940,3940,0
20230727,153600,2293705370,3940,3940,3940,3940,0
20230727,153500,2293705370,3940,3940,3940,3940,0
20230727,153400,2293705370,3940,3940,3940,3940,0
20230727,153300,2293705370,3940,3940,3940,3940,0
20230727,153200,2293705370,3940,3940,3940,3940,0
20230727,153100,2293705370,3940,3940,3940,3940,0
20230727,153000,2293705370,3940,3940,3940,3940,15546
20230727,152900,2232454130,3930,3930,3930,3930,0
20230727,152800,2232454130,3930,3930,3930,3930,0
20230727,152700,2232454130,3930,3930,3930,3930,0
20230727,152600,2232454130,3930,3930,3930,3930,0
20230727,152500,2232454130,3930,3930,3930,3930,0
20230727,152400,2232454130,3930,3930,3930,3930,0
20230727,152300,2232454130,3930,3930,3930,3930,0
20230727,152200,2232454130,3930,3930,3930,3930,0
20230727,152100,2232454130,3930,3930,3930,3930,0
20230727,152000,2232454130,3930,3930,3930,3930,0
20230727,151900,2232454130,3930,3945,3945,3930,2914
20230727,151800,2220984660,3945,3950,3950,3945,3375
20230727,151700,2207668205,3945,3950,3950,3945,1581
20230727,151600,2201428880,3945,3955,3955,3945,5351
20230727,151500,2180275235,3965,3955,3965,3945,11201
20230727,151400,2136008940,3955,3965,3965,3955,4962
20230727,151300,2116352110,3965,3970,3970,3965,5381
20230727,151200,2095001755,3970,3975,3975,3970,457
20230727,151100,2093185430,3975,3975,3980,3975,1232
20230727,151000,2088288130,3975,3975,3975,3965,3258
20230727,150900,2075367445,3975,3980,3980,3975,207
20230727,150800,2074544490,3985,3985,3985,3985,15
20230727,150700,2074484715,3985,3975,3985,3975,4538
20230727,150600,2056420775,3975,3965,3975,3960,2559
20230727,150500,2046274360,3960,3975,3975,3960,11520
20230727,150400,2000552095,3980,3985,3985,3980,2380
20230727,150300,1991079665,3985,3985,3985,3985,7457
20230727,150200,1961363520,3985,3995,3995,3985,1721
20230727,150100,1954496835,3990,3990,4020,3990,4217
20230727,150000,1937609925,3990,4005,4005,3990,295
20230727,145900,1936432500,4010,3995,4010,3995,3236
20230727,145800,1923483885,3985,3990,4000,3985,2924
20230727,145700,1911793555,4000,4000,4000,4000,70
20230727,145600,1911513555,3990,3985,3990,3985,575
20230727,145500,1909220430,3980,4000,4000,3980,3415
20230727,145400,1895607195,4000,3995,4000,3995,35
20230727,145300,1895467215,3995,3995,3995,3995,941
20230727,145200,1891707920,4000,4000,4000,4000,501
20230727,145100,1889703920,4000,4000,4000,4000,292
20230727,145000,1888535920,4000,4000,4000,3990,856
20230727,144900,1885117580,4000,4000,4000,4000,890
20230727,144800,1881557580,3990,3990,3990,3990,300
20230727,144700,1880360580,3990,3995,3995,3990,1821
20230727,144600,1873089080,3990,4005,4005,3990,204
20230727,144500,1872272900,3990,4005,4005,3990,7507
20230727,144400,1842254075,4005,4010,4010,4005,357
20230727,144300,1840823395,4010,4010,4010,4005,4788
20230727,144200,1821637345,4010,4010,4025,4010,2342
20230727,144100,1812245455,4010,4025,4025,4010,8356
20230727,144000,1778676790,4025,4025,4025,4025,3836
20230727,143900,1763236890,4030,4030,4030,4025,2116
20230727,143800,1754719410,4030,4030,4030,4030,4028
20230727,143700,1738486570,4030,4035,4035,4030,1130
20230727,143600,1733932170,4035,4030,4035,4030,901
20230727,143500,1730298135,4035,4035,4035,4035,4702
20230727,143400,1711325565,4040,4040,4040,4040,0
20230727,143300,1711325565,4040,4040,4040,4040,1
20230727,143200,1711321525,4040,4040,4040,4040,100
20230727,143100,1710917525,4040,4040,4040,4040,130
20230727,143000,1710392325,4045,4040,4045,4040,105
20230727,142900,1709968000,4040,4035,4040,4035,757
20230727,142800,1706913005,4040,4035,4040,4035,502
20230727,142700,1704886935,4035,4045,4045,4035,498
20230727,142600,1702875765,4045,4035,4045,4035,1060
20230727,142500,1698593315,4035,4040,4040,4035,1995
20230727,142400,1690541040,4040,4045,4045,4040,745
20230727,142300,1687531230,4040,4045,4045,4040,2808
20230727,142200,1676184410,4045,4045,4045,4045,1
20230727,142100,1676180365,4040,4040,4045,4040,107
20230727,142000,1675748080,4050,4045,4050,4045,50
20230727,141900,1675545680,4040,4040,4040,4040,1190
20230727,141800,1670738080,4045,4045,4045,4045,187
20230727,141700,1669981665,4040,4040,4040,4040,3242
20230727,141600,1656883985,4040,4045,4045,4040,2500
20230727,141500,1646778535,4045,4045,4045,4045,103
20230727,141400,1646361900,4045,4045,4045,4045,138
20230727,141300,1645803690,4045,4050,4050,4040,4993
20230727,141200,1625608930,4050,4045,4050,4045,712
20230727,141100,1622728815,4050,4050,4050,4050,7
20230727,141000,1622700465,4050,4055,4055,4050,16544
20230727,140900,1555693560,4055,4055,4055,4055,500
20230727,140800,1553666060,4055,4060,4060,4055,4843
20230727,140700,1534025195,4070,4070,4070,4070,0
20230727,140600,1534025195,4070,4055,4070,4055,502
20230727,140500,1531989570,4070,4070,4070,4070,5
20230727,140400,1531969220,4070,4055,4070,4055,1477
20230727,140300,1525976280,4055,4055,4055,4055,2975
20230727,140200,1513912655,4065,4060,4065,4060,276
20230727,140100,1512792030,4070,4070,4070,4070,1
20230727,140000,1512787960,4060,4070,4070,4060,5256
20230727,135900,1491446040,4070,4070,4070,4070,691
20230727,135800,1488633670,4070,4070,4070,4070,0
20230727,135700,1488633670,4070,4070,4070,4070,0
20230727,135600,1488633670,4070,4070,4070,4070,1
20230727,135500,1488629600,4070,4070,4070,4070,71
20230727,135400,1488340630,4070,4070,4070,4070,10
20230727,135300,1488299930,4060,4060,4060,4060,188
20230727,135200,1487536650,4070,4070,4070,4070,0
20230727,135100,1487536650,4070,4070,4070,4070,147
20230727,135000,1486938360,4080,4080,4080,4080,0
20230727,134900,1486938360,4080,4080,4080,4080,0
20230727,134800,1486938360,4080,4080,4080,4080,0
20230727,134700,1486938360,4080,4080,4080,4080,0
20230727,134600,1486938360,4080,4080,4080,4080,1
20230727,134500,1486934280,4060,4060,4060,4060,2749
20230727,134400,1475773340,4055,4060,4060,4055,541
20230727,134300,1473577125,4060,4060,4060,4060,1
20230727,134200,1473573065,4055,4055,4060,4055,118
20230727,134100,1473094425,4060,4060,4060,4060,728
20230727,134000,1470138745,4060,4060,4060,4060,0
20230727,133900,1470138745,4060,4060,4060,4060,1
20230727,133800,1470134685,4085,4085,4085,4085,0
20230727,133700,1470134685,4085,4085,4085,4085,0
20230727,133600,1470134685,4085,4080,4085,4060,1040
20230727,133500,1465894710,4060,4060,4060,4060,844
20230727,133400,1462468070,4080,4070,4080,4070,3491
20230727,133300,1448238780,4070,4070,4070,4060,73
20230727,133200,1447942325,4070,4065,4070,4065,2996
20230727,133100,1435758870,4060,4060,4060,4060,0
20230727,133000,1435758870,4060,4060,4060,4060,95
20230727,132900,1435373170,4065,4065,4065,4065,0
20230727,132800,1435373170,4065,4065,4065,4065,0
20230727,132700,1435373170,4065,4065,4065,4065,0
20230727,132600,1435373170,4065,4065,4065,4065,0
20230727,132500,1435373170,4065,4050,4065,4050,2001
20230727,132400,1427269105,4050,4055,4055,4050,211
20230727,132300,1426413560,4050,4050,4055,4050,9
20230727,132200,1426377105,4050,4050,4050,4050,0
20230727,132100,1426377105,4050,4050,4050,4050,545
20230727,132000,1424169855,4050,4050,4050,4050,0
20230727,131900,1424169855,4050,4050,4050,4050,535
20230727,131800,1422003105,4050,4060,4060,4050,48
20230727,131700,1421808625,4060,4060,4060,4060,100
20230727,131600,1421402625,4060,4055,4060,4055,1573
20230727,131500,1415023485,4055,4055,4055,4055,1000
20230727,131400,1410968485,4055,4055,4055,4055,0
20230727,131300,1410968485,4055,4055,4055,4055,0
20230727,131200,1410968485,4055,4055,4055,4055,113
20230727,131100,1410510270,4050,4050,4050,4050,300
20230727,131000,1409295270,4050,4055,4055,4050,6727
20230727,130900,1382018905,4055,4060,4060,4055,648
20230727,130800,1379390750,4060,4070,4070,4060,208
20230727,130700,1378546050,4055,4060,4060,4055,1118
20230727,130600,1374007295,4060,4060,4060,4060,1106
20230727,130500,1369516935,4070,4070,4070,4070,2
20230727,130400,1369508795,4060,4065,4065,4060,176
20230727,130300,1368793790,4065,4065,4065,4065,141
20230727,130200,1368220625,4065,4065,4065,4065,328
20230727,130100,1366887305,4070,4070,4070,4070,154
20230727,130000,1366260525,4070,4070,4070,4070,96
20230727,125900,1365869805,4080,4070,4080,4070,42
20230727,125800,1365698855,4080,4080,4080,4080,5
20230727,125700,1365678455,4075,4080,4080,4070,12
20230727,125600,1365629570,4075,4075,4080,4075,25
20230727,125500,1365527690,4075,4075,4075,4075,2
20230727,125400,1365519540,4080,4060,4080,4060,8304
20230727,125300,1331804300,4060,4060,4060,4060,87
20230727,125200,1331451080,4060,4060,4060,4060,128
20230727,125100,1330931400,4055,4060,4060,4055,166
20230727,125000,1330257565,4060,4060,4060,4055,3687
20230727,124900,1315289615,4060,4080,4080,4060,5623
20230727,124800,1292431385,4080,4075,4080,4075,68
20230727,124700,1292154280,4075,4080,4080,4075,24
20230727,124600,1292056470,4075,4075,4075,4075,0
20230727,124500,1292056470,4075,4075,4075,4075,0
20230727,124400,1292056470,4075,4075,4075,4075,408
20230727,124300,1290393870,4085,4080,4085,4080,42
20230727,124200,1290222310,4085,4085,4085,4085,1
20230727,124100,1290218225,4085,4085,4085,4085,174
20230727,124000,1289507435,4075,4075,4075,4075,0
20230727,123900,1289507435,4075,4075,4075,4075,19
20230727,123800,1289430010,4075,4075,4075,4075,8
20230727,123700,1289397410,4100,4075,4100,4075,6
20230727,123600,1289372910,4075,4075,4075,4075,24
20230727,123500,1289275110,4100,4100,4100,4100,15
20230727,123400,1289213610,4100,4095,4100,4095,513
20230727,123300,1287110785,4095,4090,4095,4065,602
20230727,123200,1284649425,4070,4065,4095,4065,1011
20230727,123100,1280539405,4070,4105,4105,4070,5001
20230727,123000,1260185300,4110,4110,4110,4110,0
20230727,122900,1260185300,4110,4105,4110,4105,30
20230727,122800,1260062120,4065,4070,4070,4065,1008
20230727,122700,1255964570,4070,4070,4070,4070,1309
20230727,122600,1250636940,4070,4070,4070,4070,0
20230727,122500,1250636940,4070,4075,4075,4070,1443
20230727,122400,1244757680,4075,4075,4075,4075,1
20230727,122300,1244753605,4120,4120,4120,4120,1
20230727,122200,1244749485,4120,4120,4120,4120,490
20230727,122100,1242730685,4120,4060,4120,4060,2230
20230727,122000,1233653600,4060,4060,4060,4060,200
20230727,121900,1232841600,4060,4060,4060,4060,27
20230727,121800,1232731980,4060,4060,4060,4060,1
20230727,121700,1232727920,4060,4050,4060,4050,189
20230727,121600,1231961480,4050,4050,4050,4050,267
20230727,121500,1230880130,4050,4050,4050,4050,68
20230727,121400,1230604730,4050,4050,4050,4050,54
20230727,121300,1230386030,4050,4060,4060,4050,428
20230727,121200,1228648905,4060,4060,4060,4060,28
20230727,121100,1228535225,4060,4080,4080,4060,3499
20230727,121000,1214303310,4085,4085,4085,4085,1
20230727,120900,1214299225,4085,4075,4085,4075,9
20230727,120800,1214262510,4075,4075,4075,4075,1
20230727,120700,1214258435,4080,4075,4080,4075,52
20230727,120600,1214046385,4075,4080,4080,4075,5214
20230727,120500,1192773425,4080,4085,4085,4080,1827
20230727,120400,1185313760,4085,4085,4085,4085,3674
20230727,120300,1170305470,4090,4090,4090,4090,1243
20230727,120200,1165221600,4090,4090,4090,4090,733
20230727,120100,1162223630,4090,4090,4090,4090,937
20230727,120000,1158391300,4090,4100,4100,4090,4544
20230727,115900,1139770105,4105,4105,4105,4100,500
20230727,115800,1137718440,4105,4110,4110,4105,5664
20230727,115700,1114454575,4115,4120,4120,4115,6824
20230727,115600,1086363580,4120,4120,4120,4120,582
20230727,115500,1083965740,4125,4125,4125,4125,0
20230727,115400,1083965740,4125,4125,4125,4125,160
20230727,115300,1083305740,4120,4120,4120,4120,636
20230727,115200,1080685420,4120,4125,4125,4120,2384
20230727,115100,1070855255,4125,4125,4125,4125,32
20230727,115000,1070723255,4130,4125,4130,4125,120
20230727,114900,1070227755,4130,4130,4130,4125,163
20230727,114800,1069555075,4130,4130,4130,4130,149
20230727,114700,1068939705,4130,4125,4130,4120,4361
20230727,114600,1050950830,4125,4125,4125,4125,10
20230727,114500,1050909580,4125,4125,4125,4125,779
20230727,114400,1047696205,4125,4125,4125,4125,21
20230727,114300,1047609580,4125,4125,4125,4125,19
20230727,114200,1047531205,4125,4125,4125,4125,182
20230727,114100,1046780455,4125,4125,4125,4125,241
20230727,114000,1045786330,4125,4125,4125,4125,28
20230727,113900,1045670830,4125,4125,4125,4125,203
20230727,113800,1044833455,4125,4125,4125,4125,42
20230727,113700,1044660205,4120,4120,4120,4120,122
20230727,113600,1044157565,4125,4125,4125,4125,996
20230727,113500,1040049065,4125,4125,4125,4125,0
20230727,113400,1040049065,4125,4130,4130,4125,44
20230727,113300,1039867505,4125,4125,4125,4125,0
20230727,113200,1039867505,4125,4125,4125,4125,311
20230727,113100,1038584630,4125,4120,4125,4120,499
20230727,113000,1036527370,4120,4120,4120,4120,500
20230727,112900,1034467370,4125,4125,4125,4125,0
20230727,112800,1034467370,4125,4125,4125,4125,24
20230727,112700,1034368370,4125,4120,4125,4120,920
20230727,112600,1030576870,4125,4125,4125,4125,272
20230727,112500,1029454870,4125,4135,4135,4125,4994
20230727,112400,1008854610,4125,4130,4135,4125,2623
20230727,112300,998033725,4130,4130,4130,4130,3
20230727,112200,998021335,4125,4125,4125,4125,100
20230727,112100,997608835,4130,4130,4130,4130,237
20230727,112000,996630025,4130,4125,4130,4125,430
20230727,111900,994856250,4125,4130,4135,4125,276
20230727,111800,993716565,4130,4130,4130,4130,2865
20230727,111700,981884115,4135,4135,4135,4130,327
20230727,111600,980533060,4140,4140,4140,4140,1
20230727,111500,980528920,4140,4140,4140,4140,0
20230727,111400,980528920,4140,4135,4140,4135,103
20230727,111300,980102515,4140,4135,4140,4130,547
20230727,111200,977843320,4140,4150,4150,4135,830
20230727,111100,974406615,4150,4150,4150,4145,4
20230727,111000,974390020,4135,4140,4140,4135,7058
20230727,110900,945204890,4140,4140,4140,4140,291
20230727,110800,944000150,4135,4145,4145,4135,1864
20230727,110700,936286235,4140,4140,4140,4140,2141
20230727,110600,927422495,4150,4150,4150,4150,147
20230727,110500,926812445,4155,4150,4155,4140,2015
20230727,110400,918453335,4150,4150,4150,4150,2
20230727,110300,918445035,4145,4145,4145,4135,1453
20230727,110200,912432350,4145,4140,4145,4140,95
20230727,110100,912038925,4145,4140,4145,4140,557
20230727,110000,909732160,4145,4145,4145,4145,0
20230727,105900,909732160,4145,4145,4145,4145,7
20230727,105800,909703145,4145,4140,4145,4140,9
20230727,105700,909665880,4140,4145,4145,4140,494
20230727,105600,907620450,4145,4145,4145,4145,121
20230727,105500,907118905,4145,4140,4145,4140,139
20230727,105400,906542770,4140,4140,4145,4140,148
20230727,105300,905929830,4145,4145,4145,4145,51
20230727,105200,905718435,4150,4150,4150,4140,403
20230727,105100,904047995,4140,4150,4150,4140,69
20230727,105000,903761890,4140,4145,4145,4140,65
20230727,104900,903492660,4150,4150,4150,4150,0
20230727,104800,903492660,4150,4145,4150,4140,1378
20230727,104700,897782910,4150,4150,4150,4150,28
20230727,104600,897666710,4150,4150,4150,4150,573
20230727,104500,895288760,4155,4155,4155,4155,0
20230727,104400,895288760,4155,4160,4160,4155,108
20230727,104300,894839505,4160,4160,4160,4160,2
20230727,104200,894831185,4160,4160,4165,4145,4607
20230727,104100,875671130,4160,4150,4160,4150,1183
20230727,104000,870754860,4155,4150,4160,4150,2005
20230727,103900,862425555,4150,4150,4150,4150,0
20230727,103800,862425555,4150,4155,4160,4150,270
20230727,103700,861303530,4155,4160,4160,4155,3239
20230727,103600,847842690,4155,4155,4155,4155,140
20230727,103500,847260990,4155,4155,4160,4150,221
20230727,103400,846342830,4160,4155,4160,4155,71
20230727,103300,846047595,4160,4160,4160,4160,101
20230727,103200,845627435,4155,4150,4160,4150,3653
20230727,103100,830451480,4145,4145,4145,4145,510
20230727,103000,828337530,4145,4145,4145,4145,100
20230727,102900,827923030,4145,4140,4145,4140,781
20230727,102800,824689685,4140,4145,4145,4140,61
20230727,102700,824436895,4145,4135,4150,4135,3147
20230727,102600,811408125,4135,4140,4140,4135,726
20230727,102500,808405010,4145,4145,4145,4145,0
20230727,102400,808405010,4145,4130,4145,4125,1887
20230727,102300,800611800,4115,4115,4115,4115,3500
20230727,102200,786209300,4115,4120,4120,4115,5889
20230727,102100,761975940,4115,4115,4115,4115,1000
20230727,102000,757860940,4115,4115,4115,4115,500
20230727,101900,755803440,4130,4130,4130,4130,1
20230727,101800,755799310,4130,4130,4130,4115,10
20230727,101700,755758055,4130,4115,4130,4115,11
20230727,101600,755712650,4125,4125,4125,4125,350
20230727,101500,754268900,4125,4130,4130,4125,184
20230727,101400,753509730,4120,4120,4120,4120,1200
20230727,101300,748565730,4130,4125,4130,4125,1002
20230727,101200,744432470,4125,4130,4130,4125,524
20230727,101100,742270485,4130,4135,4135,4130,463
20230727,101000,740357540,4135,4150,4150,4135,175
20230727,100900,739632790,4130,4140,4140,4130,949
20230727,100800,735712210,4155,4155,4155,4155,30
20230727,100700,735587560,4155,4150,4155,4150,2422
20230727,100600,725528505,4155,4145,4155,4145,100
20230727,100500,725113485,4135,4145,4145,4135,688
20230727,100400,722268370,4155,4155,4155,4155,3
20230727,100300,722255905,4160,4160,4160,4160,235
20230727,100200,721278305,4155,4155,4155,4140,286
20230727,100100,720090710,4155,4140,4155,4140,19578
20230727,100000,638851980,4140,4140,4140,4140,13
20230727,095900,638798160,4140,4140,4140,4120,1163
20230727,095800,633983440,4140,4115,4140,4115,7
20230727,095700,633954585,4140,4140,4140,4140,0
20230727,095600,633954585,4140,4115,4140,4110,571
20230727,095500,631603435,4140,4140,4140,4115,1502
20230727,095400,625396335,4140,4140,4140,4140,9
20230727,095300,625359075,4120,4135,4135,4120,648
20230727,095200,622681235,4135,4135,4135,4135,249
20230727,095100,621651620,4135,4135,4135,4135,0
20230727,095000,621651620,4135,4135,4135,4135,250
20230727,094900,620617870,4135,4125,4135,4125,41
20230727,094800,620448345,4135,4145,4145,4130,2968
20230727,094700,608178280,4150,4150,4150,4150,378
20230727,094600,606609580,4145,4135,4145,4135,4328
20230727,094500,588677315,4130,4120,4140,4120,406
20230727,094400,587000540,4120,4120,4120,4120,200
20230727,094300,586176540,4115,4120,4120,4110,1162
20230727,094200,581395870,4125,4125,4125,4125,10
20230727,094100,581354620,4115,4120,4120,4115,1551
20230727,094000,574972090,4120,4125,4125,4120,266
20230727,093900,573876095,4120,4120,4120,4120,266
20230727,093800,572780175,4125,4130,4145,4125,511
20230727,093700,570671600,4130,4145,4145,4130,281
20230727,093600,569510890,4145,4145,4145,4130,3276
20230727,093500,555944155,4145,4145,4145,4145,2723
20230727,093400,544657320,4125,4125,4150,4125,15115
20230727,093300,482113100,4130,4125,4130,4125,53
20230727,093200,481894460,4130,4130,4130,4130,1061
20230727,093100,477512530,4110,4115,4130,4110,5771
20230727,093000,453728695,4115,4115,4115,4115,244
20230727,092900,452724635,4100,4110,4115,4100,2062
20230727,092800,444240735,4110,4100,4110,4100,3316
20230727,092700,430613870,4100,4100,4100,4100,2482
20230727,092600,420437670,4100,4090,4100,4085,570
20230727,092500,418107910,4090,4090,4090,4090,500
20230727,092400,416062910,4090,4100,4100,4090,845
20230727,092300,412606360,4100,4080,4100,4080,297
20230727,092200,411394480,4085,4090,4090,4085,125
20230727,092100,410883745,4090,4090,4090,4090,1070
20230727,092000,406507445,4090,4085,4110,4085,5818
20230727,091900,382667675,4085,4085,4085,4085,1228
20230727,091800,377651295,4085,4090,4090,4080,698
20230727,091700,374800460,4085,4095,4095,4080,3687
20230727,091600,359730425,4100,4105,4105,4100,3580
20230727,091500,345048935,4110,4110,4110,4110,690
20230727,091400,342213035,4100,4115,4115,4100,589
20230727,091300,339790050,4130,4130,4130,4130,517
20230727,091200,337654840,4130,4130,4130,4130,641
20230727,091100,335007510,4130,4085,4130,4085,10329
20230727,091000,292506245,4080,4085,4105,4080,1400
20230727,090900,286789945,4085,4095,4110,4085,4377
20230727,090800,268861555,4100,4105,4110,4095,1256
20230727,090700,263709035,4100,4110,4110,4100,1242
20230727,090600,258608035,4110,4095,4110,4095,2517
20230727,090500,248298935,4095,4095,4095,4090,3754
20230727,090400,232929465,4095,4120,4120,4095,7563
20230727,090300,201800915,4120,4145,4150,4100,6943
20230727,090200,173125030,4145,4140,4150,4090,24838
20230727,090100,70643865,4125,4055,4140,4055,5830
20230727,090000,46626445,4055,3955,4055,3955,11760