KissMeData/038880/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191200,1083414159,544,544,544,544,8533
20230727,191100,1083414159,544,544,544,544,0
20230727,191000,1083414159,544,544,544,544,0
20230727,190900,1083414159,544,544,544,544,0
20230727,190800,1083414159,544,544,544,544,0
20230727,190700,1083414159,544,544,544,544,0
20230727,190600,1083414159,544,544,544,544,0
20230727,190500,1083414159,544,544,544,544,0
20230727,190400,1083414159,544,544,544,544,0
20230727,190300,1083414159,544,544,544,544,0
20230727,190200,1083414159,544,544,544,544,0
20230727,190100,1083414159,544,544,544,544,0
20230727,190000,1083414159,544,544,544,544,0
20230727,185900,1083414159,544,544,544,544,0
20230727,185800,1083414159,544,544,544,544,0
20230727,185700,1083414159,544,544,544,544,0
20230727,185600,1083414159,544,544,544,544,0
20230727,185500,1083414159,544,544,544,544,0
20230727,185400,1083414159,544,544,544,544,0
20230727,185300,1083414159,544,544,544,544,0
20230727,185200,1083414159,544,544,544,544,0
20230727,185100,1083414159,544,544,544,544,0
20230727,185000,1083414159,544,544,544,544,0
20230727,184900,1083414159,544,544,544,544,0
20230727,184800,1083414159,544,544,544,544,0
20230727,184700,1083414159,544,544,544,544,0
20230727,184600,1083414159,544,544,544,544,0
20230727,184500,1083414159,544,544,544,544,0
20230727,184400,1083414159,544,544,544,544,0
20230727,184300,1083414159,544,544,544,544,0
20230727,184200,1083414159,544,544,544,544,8533
20230727,184100,1083414159,544,544,544,544,0
20230727,184000,1083414159,544,544,544,544,0
20230727,183900,1083414159,544,544,544,544,0
20230727,183800,1083414159,544,544,544,544,0
20230727,183700,1083414159,544,544,544,544,0
20230727,183600,1083414159,544,544,544,544,0
20230727,183500,1083414159,544,544,544,544,0
20230727,183400,1083414159,544,544,544,544,0
20230727,183300,1083414159,544,544,544,544,0
20230727,183200,1083414159,544,544,544,544,0
20230727,183100,1083414159,544,544,544,544,0
20230727,183000,1083414159,544,544,544,544,0
20230727,182900,1083414159,544,544,544,544,0
20230727,182800,1083414159,544,544,544,544,0
20230727,182700,1083414159,544,544,544,544,0
20230727,182600,1083414159,544,544,544,544,0
20230727,182500,1083414159,544,544,544,544,0
20230727,182400,1083414159,544,544,544,544,0
20230727,182300,1083414159,544,544,544,544,0
20230727,182200,1083414159,544,544,544,544,0
20230727,182100,1083414159,544,544,544,544,0
20230727,182000,1083414159,544,544,544,544,0
20230727,181900,1083414159,544,544,544,544,0
20230727,181800,1083414159,544,544,544,544,0
20230727,181700,1083414159,544,544,544,544,0
20230727,181600,1083414159,544,544,544,544,0
20230727,181500,1083414159,544,544,544,544,0
20230727,181400,1083414159,544,544,544,544,0
20230727,181300,1083414159,544,544,544,544,0
20230727,181200,1083414159,544,544,544,544,8533
20230727,181100,1083414159,544,544,544,544,0
20230727,181000,1083414159,544,544,544,544,0
20230727,180900,1083414159,544,544,544,544,0
20230727,180800,1083414159,544,544,544,544,0
20230727,180700,1083414159,544,544,544,544,0
20230727,180600,1083414159,544,544,544,544,0
20230727,180500,1083414159,544,544,544,544,0
20230727,180400,1083414159,544,544,544,544,0
20230727,180300,1083414159,544,544,544,544,0
20230727,180200,1083414159,544,544,544,544,0
20230727,180100,1083414159,544,544,544,544,0
20230727,180000,1083414159,544,544,544,544,0
20230727,175900,1083414159,544,544,544,544,0
20230727,175800,1083414159,544,544,544,544,0
20230727,175700,1083414159,544,544,544,544,0
20230727,175600,1083414159,544,544,544,544,0
20230727,175500,1083414159,544,544,544,544,0
20230727,175400,1083414159,544,544,544,544,0
20230727,175300,1083414159,544,544,544,544,0
20230727,175200,1083414159,544,544,544,544,0
20230727,175100,1083414159,544,544,544,544,0
20230727,175000,1083414159,544,544,544,544,0
20230727,174900,1083414159,544,544,544,544,0
20230727,174800,1083414159,544,544,544,544,0
20230727,174700,1083414159,544,544,544,544,0
20230727,174600,1083414159,544,544,544,544,0
20230727,174500,1083414159,544,544,544,544,0
20230727,174400,1083414159,544,544,544,544,0
20230727,174300,1083414159,544,544,544,544,0
20230727,174200,1083414159,544,544,544,544,8533
20230727,174100,1083414159,544,544,544,544,0
20230727,174000,1083414159,544,544,544,544,0
20230727,173900,1083414159,544,544,544,544,0
20230727,173800,1083414159,544,544,544,544,0
20230727,173700,1083414159,544,544,544,544,0
20230727,173600,1083414159,544,544,544,544,0
20230727,173500,1083414159,544,544,544,544,0
20230727,173400,1083414159,544,544,544,544,0
20230727,173300,1083414159,544,544,544,544,0
20230727,173200,1083414159,544,544,544,544,0
20230727,173100,1083414159,544,544,544,544,0
20230727,173000,1083414159,544,544,544,544,0
20230727,172900,1083414159,544,544,544,544,0
20230727,172800,1083414159,544,544,544,544,0
20230727,172700,1083414159,544,544,544,544,0
20230727,172600,1083414159,544,544,544,544,0
20230727,172500,1083414159,544,544,544,544,0
20230727,172400,1083414159,544,544,544,544,0
20230727,172300,1083414159,544,544,544,544,0
20230727,172200,1083414159,544,544,544,544,0
20230727,172100,1083414159,544,544,544,544,0
20230727,172000,1083414159,544,544,544,544,0
20230727,171900,1083414159,544,544,544,544,0
20230727,171800,1083414159,544,544,544,544,0
20230727,171700,1083414159,544,544,544,544,0
20230727,171600,1083414159,544,544,544,544,0
20230727,171500,1083414159,544,544,544,544,0
20230727,171400,1083414159,544,544,544,544,0
20230727,171300,1083414159,544,544,544,544,0
20230727,171200,1083414159,544,544,544,544,8533
20230727,171100,1083414159,544,544,544,544,0
20230727,171000,1083414159,544,544,544,544,0
20230727,170900,1083414159,544,544,544,544,0
20230727,170800,1083414159,544,544,544,544,0
20230727,170700,1083414159,544,544,544,544,0
20230727,170600,1083414159,544,544,544,544,0
20230727,170500,1083414159,544,544,544,544,0
20230727,170400,1083414159,544,544,544,544,0
20230727,170300,1083414159,544,544,544,544,0
20230727,170200,1083414159,544,544,544,544,0
20230727,170100,1083414159,544,544,544,544,0
20230727,170000,1083414159,544,544,544,544,0
20230727,165900,1083414159,544,544,544,544,0
20230727,165800,1083414159,544,544,544,544,0
20230727,165700,1083414159,544,544,544,544,0
20230727,165600,1083414159,544,544,544,544,0
20230727,165500,1083414159,544,544,544,544,0
20230727,165400,1083414159,544,544,544,544,0
20230727,165300,1083414159,544,544,544,544,0
20230727,165200,1083414159,544,544,544,544,0
20230727,165100,1083414159,544,544,544,544,0
20230727,165000,1083414159,544,544,544,544,0
20230727,164900,1083414159,544,544,544,544,0
20230727,164800,1083414159,544,544,544,544,0
20230727,164700,1083414159,544,544,544,544,0
20230727,164600,1083414159,544,544,544,544,0
20230727,164500,1083414159,544,544,544,544,0
20230727,164400,1083414159,544,544,544,544,0
20230727,164300,1083414159,544,544,544,544,0
20230727,164200,1083414159,544,544,544,544,8533
20230727,164100,1083414159,544,544,544,544,0
20230727,164000,1083414159,544,544,544,544,0
20230727,163900,1083414159,544,544,544,544,0
20230727,163800,1083414159,544,544,544,544,0
20230727,163700,1083414159,544,544,544,544,0
20230727,163600,1083414159,544,544,544,544,0
20230727,163500,1083414159,544,544,544,544,0
20230727,163400,1083414159,544,544,544,544,0
20230727,163300,1083414159,544,544,544,544,0
20230727,163200,1083414159,544,544,544,544,0
20230727,163100,1083414159,544,544,544,544,0
20230727,163000,1083414159,544,544,544,544,0
20230727,162900,1083414159,544,544,544,544,0
20230727,162800,1083414159,544,544,544,544,0
20230727,162700,1083414159,544,544,544,544,0
20230727,162600,1083414159,544,544,544,544,0
20230727,162500,1083414159,544,544,544,544,0
20230727,162400,1083414159,544,544,544,544,0
20230727,162300,1083414159,544,544,544,544,0
20230727,162200,1083414159,544,544,544,544,0
20230727,162100,1083414159,544,544,544,544,0
20230727,162000,1083414159,544,544,544,544,0
20230727,161900,1083414159,544,544,544,544,0
20230727,161800,1083414159,544,544,544,544,0
20230727,161700,1083414159,544,544,544,544,0
20230727,161600,1083414159,544,544,544,544,0
20230727,161500,1083414159,544,544,544,544,0
20230727,161400,1083414159,544,544,544,544,0
20230727,161300,1083414159,544,544,544,544,0
20230727,161200,1083414159,544,544,544,544,8533
20230727,161100,1083414159,544,544,544,544,0
20230727,161000,1083414159,544,544,544,544,0
20230727,160900,1083414159,544,544,544,544,0
20230727,160800,1083414159,544,544,544,544,0
20230727,160700,1083414159,544,544,544,544,0
20230727,160600,1083414159,544,544,544,544,0
20230727,160500,1083414159,544,544,544,544,0
20230727,160400,1083414159,544,544,544,544,0
20230727,160300,1083414159,544,544,544,544,0
20230727,160200,1083414159,544,544,544,544,0
20230727,160100,1083414159,544,544,544,544,0
20230727,160000,1083414159,544,544,544,544,0
20230727,155900,1083414159,544,544,544,544,0
20230727,155800,1083414159,544,544,544,544,0
20230727,155700,1083414159,544,544,544,544,0
20230727,155600,1083414159,544,544,544,544,0
20230727,155500,1083414159,544,544,544,544,0
20230727,155400,1083414159,544,544,544,544,0
20230727,155300,1083414159,544,544,544,544,0
20230727,155200,1083414159,544,544,544,544,0
20230727,155100,1083414159,544,544,544,544,0
20230727,155000,1083414159,544,544,544,544,0
20230727,154900,1083414159,544,544,544,544,0
20230727,154800,1083414159,544,544,544,544,0
20230727,154700,1083414159,544,544,544,544,0
20230727,154600,1083414159,544,544,544,544,0
20230727,154500,1083414159,544,544,544,544,0
20230727,154400,1083414159,544,544,544,544,0
20230727,154300,1083414159,544,544,544,544,0
20230727,154200,1083414159,544,544,544,544,8533
20230727,154100,1083414159,544,544,544,544,0
20230727,154000,1083414159,544,544,544,544,0
20230727,153900,1083414159,544,544,544,544,0
20230727,153800,1083414159,544,544,544,544,0
20230727,153700,1083414159,544,544,544,544,0
20230727,153600,1083414159,544,544,544,544,0
20230727,153500,1083414159,544,544,544,544,0
20230727,153400,1083414159,544,544,544,544,0
20230727,153300,1083414159,544,544,544,544,0
20230727,153200,1083414159,544,544,544,544,0
20230727,153100,1083414159,544,544,544,544,0
20230727,153000,1083414159,544,544,544,544,8533
20230727,152900,1078772207,546,546,546,546,0
20230727,152800,1078772207,546,546,546,546,0
20230727,152700,1078772207,546,546,546,546,0
20230727,152600,1078772207,546,546,546,546,0
20230727,152500,1078772207,546,546,546,546,0
20230727,152400,1078772207,546,546,546,546,0
20230727,152300,1078772207,546,546,546,546,0
20230727,152200,1078772207,546,546,546,546,0
20230727,152100,1078772207,546,546,546,546,0
20230727,152000,1078772207,546,546,546,546,0
20230727,151900,1078772207,546,543,546,543,1838
20230727,151800,1077771513,542,542,542,541,2115
20230727,151700,1076626365,540,541,542,540,19763
20230727,151600,1065941143,541,540,541,540,1000
20230727,151500,1065400243,540,540,540,540,1225
20230727,151400,1064738743,541,540,541,540,42933
20230727,151300,1041529322,540,540,540,540,5002
20230727,151200,1038828242,536,538,539,536,17153
20230727,151100,1029606223,539,539,539,537,1648
20230727,151000,1028717953,538,537,538,537,530
20230727,150900,1028433136,537,537,537,537,335
20230727,150800,1028253241,537,539,539,537,2077
20230727,150700,1027137448,537,539,539,537,4044
20230727,150600,1024965816,539,539,539,539,17
20230727,150500,1024956653,539,539,539,537,3032
20230727,150400,1023326772,539,539,539,539,600
20230727,150300,1023003372,540,540,540,539,31644
20230727,150200,1005947107,539,539,539,539,826
20230727,150100,1005501893,540,540,540,540,101
20230727,150000,1005447353,540,539,540,539,1002
20230727,145900,1004907273,539,539,540,539,12361
20230727,145800,998233700,539,540,540,539,656
20230727,145700,997879775,540,539,540,539,130
20230727,145600,997809660,540,540,540,540,0
20230727,145500,997809660,540,540,540,540,1000
20230727,145400,997269660,539,539,539,539,2000
20230727,145300,996191660,541,542,542,541,825
20230727,145200,995745334,541,541,541,541,170
20230727,145100,995653364,542,542,542,542,0
20230727,145000,995653364,542,542,542,542,1
20230727,144900,995652822,538,538,538,538,1
20230727,144800,995652284,538,539,539,538,3279
20230727,144700,993884906,538,538,538,538,9615
20230727,144600,988712036,538,538,538,538,86
20230727,144500,988665768,539,539,539,539,1995
20230727,144400,987590463,540,542,542,540,1999
20230727,144300,986509186,542,542,542,542,2
20230727,144200,986508102,542,541,542,540,1129
20230727,144100,985898334,542,542,542,542,390
20230727,144000,985686954,542,539,542,539,2313
20230727,143900,984440208,542,542,542,540,4402
20230727,143800,982062317,542,542,542,542,5000
20230727,143700,979352317,542,541,542,541,2941
20230727,143600,977761070,542,543,543,541,3809
20230727,143500,975698390,542,543,543,541,4263
20230727,143400,973389485,543,546,546,543,6880
20230727,143300,969643133,546,546,546,545,1403
20230727,143200,968877097,546,546,546,546,7497
20230727,143100,964783735,546,547,547,546,20737
20230727,143000,953461300,547,548,548,547,6790
20230727,142900,949746960,548,548,548,548,81
20230727,142800,949702572,548,548,548,548,549
20230727,142700,949401720,548,550,550,547,10
20230727,142600,949396240,545,546,551,545,32908
20230727,142500,931416244,545,545,545,545,700
20230727,142400,931034744,547,547,547,547,0
20230727,142300,931034744,547,545,548,544,908
20230727,142200,930540574,548,550,550,546,2505
20230727,142100,929166183,550,545,552,545,42958
20230727,142000,905495745,550,543,552,543,20514
20230727,141900,894273588,542,541,542,540,10441
20230727,141800,888626226,540,549,549,540,19769
20230727,141700,877925693,552,542,555,542,147364
20230727,141600,796706745,543,537,543,537,38976
20230727,141500,775655300,534,534,534,534,1
20230727,141400,775654766,535,535,535,535,1497
20230727,141300,774853871,535,535,535,535,3500
20230727,141200,772981371,536,536,537,536,2881
20230727,141100,771437142,536,536,536,536,2700
20230727,141000,769989942,537,537,537,537,0
20230727,140900,769989942,537,537,537,537,298
20230727,140800,769829916,536,535,536,535,6163
20230727,140700,766527557,535,535,535,535,301
20230727,140600,766366522,535,535,535,535,203
20230727,140500,766257917,535,534,535,533,6172
20230727,140400,762959189,535,535,535,535,82
20230727,140300,762915319,535,535,536,535,1521
20230727,140200,762101484,535,536,536,535,306
20230727,140100,761937768,536,536,536,536,2
20230727,140000,761936696,536,534,536,534,1900
20230727,135900,760920896,535,534,535,534,18997
20230727,135800,750762754,534,533,534,533,7000
20230727,135700,747026754,534,534,534,534,0
20230727,135600,747026754,534,534,534,534,4
20230727,135500,747024618,533,533,533,533,0
20230727,135400,747024618,533,533,533,533,6
20230727,135300,747021420,533,533,533,533,0
20230727,135200,747021420,533,533,533,533,1
20230727,135100,747020887,533,533,533,533,0
20230727,135000,747020887,533,533,533,533,202
20230727,134900,746913221,534,534,534,534,0
20230727,134800,746913221,534,534,534,534,0
20230727,134700,746913221,534,534,534,534,2168
20230727,134600,745755509,534,534,534,534,0
20230727,134500,745755509,534,534,534,534,2615
20230727,134400,744359099,535,534,535,534,167
20230727,134300,744269875,534,534,534,534,2000
20230727,134200,743201875,534,534,534,534,0
20230727,134100,743201875,534,534,534,534,0
20230727,134000,743201875,534,534,534,534,2000
20230727,133900,742133875,534,534,534,534,5087
20230727,133800,739417417,534,534,534,534,1400
20230727,133700,738669817,534,534,534,534,13
20230727,133600,738662875,534,534,534,534,50
20230727,133500,738636175,534,534,534,534,0
20230727,133400,738636175,534,534,534,534,64
20230727,133300,738601999,534,534,534,534,564
20230727,133200,738300823,534,534,534,534,602
20230727,133100,737979355,534,534,534,534,0
20230727,133000,737979355,534,533,534,532,17776
20230727,132900,728521043,533,534,534,533,2100
20230727,132800,727401543,534,533,535,533,7102
20230727,132700,723608184,532,532,532,532,15164
20230727,132600,715540936,532,532,532,532,1
20230727,132500,715540404,532,532,532,532,0
20230727,132400,715540404,532,532,532,532,3
20230727,132300,715538808,532,532,532,532,1
20230727,132200,715538276,530,532,532,530,1083
20230727,132100,714963359,532,531,532,531,304
20230727,132000,714801931,532,531,532,531,1905
20230727,131900,713788523,532,531,532,531,100
20230727,131800,713735386,531,530,531,530,392
20230727,131700,713527334,531,532,532,531,340
20230727,131600,713346599,530,530,530,530,5920
20230727,131500,710208999,530,530,530,530,119
20230727,131400,710145929,530,529,530,529,579
20230727,131300,709839559,529,529,529,529,0
20230727,131200,709839559,529,529,529,529,510
20230727,131100,709569769,529,529,529,529,1000
20230727,131000,709040769,530,530,530,530,117
20230727,130900,708978759,532,532,532,532,32
20230727,130800,708961735,532,530,532,530,110
20230727,130700,708903413,530,532,532,530,49
20230727,130600,708877347,532,532,532,532,27
20230727,130500,708862983,531,532,532,531,8104
20230727,130400,704554737,532,532,532,532,0
20230727,130300,704554737,532,532,532,532,0
20230727,130200,704554737,532,532,532,532,0
20230727,130100,704554737,532,532,532,532,0
20230727,130000,704554737,532,532,532,532,202
20230727,125900,704447273,532,532,532,532,0
20230727,125800,704447273,532,530,532,530,6334
20230727,125700,701086115,530,531,531,530,1400
20230727,125600,700343121,530,530,530,530,0
20230727,125500,700343121,530,530,530,530,0
20230727,125400,700343121,530,530,530,530,0
20230727,125300,700343121,530,530,530,530,0
20230727,125200,700343121,530,531,532,530,6609
20230727,125100,696840239,531,530,531,530,2072
20230727,125000,695740045,530,531,531,530,1540
20230727,124900,694922347,531,531,531,531,2
20230727,124800,694921285,531,532,532,531,46
20230727,124700,694896814,532,532,532,532,1
20230727,124600,694896282,532,532,532,532,400
20230727,124500,694683482,530,530,530,530,1
20230727,124400,694682952,532,532,532,532,6737
20230727,124300,691098868,532,532,532,532,13263
20230727,124200,684042952,532,532,532,532,190
20230727,124100,683941872,532,532,532,532,1874
20230727,124000,682944904,532,532,532,532,0
20230727,123900,682944904,532,532,532,532,202
20230727,123800,682837440,532,532,532,532,1
20230727,123700,682836908,532,531,532,531,7
20230727,123600,682833186,531,531,531,531,0
20230727,123500,682833186,531,531,531,531,3
20230727,123400,682831593,530,530,530,530,0
20230727,123300,682831593,530,530,530,530,1001
20230727,123200,682301063,531,531,531,531,0
20230727,123100,682301063,531,530,531,530,6124
20230727,123000,679049249,528,529,529,528,1898
20230727,122900,678046226,529,529,529,529,8
20230727,122800,678041994,529,529,529,529,1
20230727,122700,678041465,529,529,529,529,0
20230727,122600,678041465,529,527,529,527,2
20230727,122500,678040409,529,529,529,529,20
20230727,122400,678029829,529,530,530,526,81
20230727,122300,677987119,525,529,529,525,37528
20230727,122200,658236213,530,530,530,530,0
20230727,122100,658236213,530,530,530,530,0
20230727,122000,658236213,530,530,530,530,2405
20230727,121900,656961563,529,531,531,529,4940
20230727,121800,654344198,532,532,532,532,2000
20230727,121700,653280198,533,533,533,533,0
20230727,121600,653280198,533,533,533,533,0
20230727,121500,653280198,533,531,533,531,101
20230727,121400,653226367,533,532,533,532,783
20230727,121300,652809810,533,533,533,533,382
20230727,121200,652606204,533,533,533,533,1
20230727,121100,652605671,534,534,534,534,0
20230727,121000,652605671,534,532,534,532,50405
20230727,120900,625691062,532,532,532,532,1051
20230727,120800,625131930,532,532,532,532,0
20230727,120700,625131930,532,531,532,530,840
20230727,120600,624685582,532,531,532,531,301
20230727,120500,624525750,530,530,530,530,847
20230727,120400,624076840,530,530,530,530,25
20230727,120300,624063590,532,532,532,530,2203
20230727,120200,622892596,530,532,532,530,1814
20230727,120100,621928753,533,534,534,533,2684
20230727,120000,620498111,534,534,534,534,2050
20230727,115900,619403411,534,534,534,534,25
20230727,115800,619390061,533,533,533,533,7003
20230727,115700,615657462,534,534,534,534,149
20230727,115600,615577896,534,534,534,534,1001
20230727,115500,615043362,534,534,534,534,1000
20230727,115400,614509362,534,534,534,534,904
20230727,115300,614026626,534,534,534,534,1350
20230727,115200,613305726,534,534,534,534,0
20230727,115100,613305726,534,533,534,533,30
20230727,115000,613289735,533,534,534,533,2
20230727,114900,613288668,534,534,534,534,1948
20230727,114800,612248436,533,534,534,533,88
20230727,114700,612201494,533,533,533,533,0
20230727,114600,612201494,533,533,533,533,3392
20230727,114500,610393558,533,533,533,533,1
20230727,114400,610393025,532,532,532,532,22
20230727,114300,610381321,533,533,533,533,0
20230727,114200,610381321,533,533,533,533,1
20230727,114100,610380788,533,532,533,532,102
20230727,114000,610326424,533,532,533,532,117
20230727,113900,610264179,532,532,532,532,101
20230727,113800,610210447,532,532,532,532,2
20230727,113700,610209383,532,530,532,530,2348
20230727,113600,608962247,532,532,532,532,0
20230727,113500,608962247,532,531,532,531,3376
20230727,113400,607169589,531,530,531,530,6082
20230727,113300,603943723,531,531,531,531,0
20230727,113200,603943723,531,531,531,531,7791
20230727,113100,599806702,532,532,532,532,0
20230727,113000,599806702,532,533,533,532,2719
20230727,112900,598360190,533,533,533,532,55
20230727,112800,598330876,533,533,533,533,663
20230727,112700,597977497,533,532,533,532,6625
20230727,112600,594447995,532,532,533,532,5879
20230727,112500,591320347,533,533,533,533,31
20230727,112400,591303824,533,533,533,533,311
20230727,112300,591138061,533,532,533,532,1205
20230727,112200,590496000,532,532,532,532,84
20230727,112100,590451312,532,533,533,532,376
20230727,112000,590250905,534,534,534,534,23
20230727,111900,590238623,532,533,533,532,5000
20230727,111800,587577625,533,533,533,533,2
20230727,111700,587576559,534,533,534,533,7966
20230727,111600,583328507,533,533,533,533,6156
20230727,111500,580047359,532,532,532,532,375
20230727,111400,579847859,532,533,533,532,301
20230727,111300,579687427,532,532,532,532,3000
20230727,111200,578091427,534,533,534,533,4049
20230727,111100,575932261,534,535,535,534,7269
20230727,111000,572045620,535,534,535,534,305
20230727,110900,571882745,534,536,536,534,40
20230727,110800,571861345,534,537,537,534,3153
20230727,110700,570175126,537,537,537,536,1017
20230727,110600,569629997,537,536,537,536,4592
20230727,110500,567168626,535,534,535,534,23393
20230727,110400,554671025,534,534,534,534,0
20230727,110300,554671025,534,534,534,534,2
20230727,110200,554669957,534,533,534,533,155
20230727,110100,554587340,533,535,535,533,277
20230727,110000,554439375,535,535,535,535,1
20230727,105900,554438840,535,535,535,535,503
20230727,105800,554169735,534,535,535,534,3505
20230727,105700,552297960,535,534,535,534,214
20230727,105600,552183683,534,534,534,534,0
20230727,105500,552183683,534,533,534,533,4822
20230727,105400,549608990,532,533,533,532,737
20230727,105300,549216900,533,533,533,533,55
20230727,105200,549187585,533,532,533,532,6199
20230727,105100,545883780,532,533,533,532,1026
20230727,105000,545337792,533,533,533,533,2
20230727,104900,545336726,533,532,533,532,91
20230727,104800,545288294,532,532,532,532,6334
20230727,104700,541918606,531,532,532,531,1835
20230727,104600,540944171,532,532,532,532,5013
20230727,104500,538277255,530,531,531,530,5625
20230727,104400,535293514,531,531,531,531,0
20230727,104300,535293514,531,531,531,531,0
20230727,104200,535293514,531,531,531,531,239
20230727,104100,535166605,531,531,531,531,8599
20230727,104000,530600536,531,530,531,530,6502
20230727,103900,527150601,529,529,529,529,800
20230727,103800,526727401,529,530,530,529,2215
20230727,103700,525555656,530,530,530,530,122
20230727,103600,525490996,529,530,530,529,494
20230727,103500,525229177,530,531,531,529,3630
20230727,103400,523303998,531,531,531,531,1106
20230727,103300,522716712,531,531,531,530,192
20230727,103200,522614761,531,529,531,529,18787
20230727,103100,512654857,529,529,529,529,1
20230727,103000,512654328,528,528,529,528,4837
20230727,102900,510096355,529,529,529,529,2
20230727,102800,510095297,528,528,528,528,400
20230727,102700,509884097,529,528,529,528,4182
20230727,102600,507675991,529,528,529,528,966
20230727,102500,507165442,529,529,529,529,0
20230727,102400,507165442,529,529,529,529,118
20230727,102300,507103020,529,529,529,529,5004
20230727,102200,504455904,529,529,529,529,19
20230727,102100,504445853,529,528,529,528,5486
20230727,102000,501545902,528,527,528,527,101
20230727,101900,501492674,528,527,528,527,3324
20230727,101800,499740925,526,528,528,526,2989
20230727,101700,498162823,528,528,528,528,20
20230727,101600,498152263,528,527,528,527,13324
20230727,101500,491123827,527,525,527,525,12811
20230727,101400,484395731,525,525,525,525,0
20230727,101300,484395731,525,525,525,525,330
20230727,101200,484222481,525,525,525,525,0
20230727,101100,484222481,525,525,525,525,566
20230727,101000,483925331,525,525,525,525,0
20230727,100900,483925331,525,525,525,525,2095
20230727,100800,482825456,524,525,525,524,2614
20230727,100700,481455106,525,525,525,525,20
20230727,100600,481444606,525,525,525,525,30
20230727,100500,481428856,525,526,526,525,9998
20230727,100400,476175116,527,527,527,526,114
20230727,100300,476115043,527,527,527,527,1132
20230727,100200,475518479,527,527,527,527,3576
20230727,100100,473633927,527,528,528,527,120
20230727,100000,473570581,527,527,527,527,2451
20230727,095900,472278904,526,526,526,526,3024
20230727,095800,470688280,526,526,526,526,1499
20230727,095700,469899806,526,525,526,524,2674
20230727,095600,468495438,525,525,525,525,147
20230727,095500,468418263,526,526,526,526,505
20230727,095400,468152633,525,525,525,525,103
20230727,095300,468098558,524,528,528,524,44260
20230727,095200,444833720,528,528,528,528,740
20230727,095100,444443000,528,528,528,528,476
20230727,095000,444191672,529,528,529,528,1010
20230727,094900,443658382,528,528,528,528,1244
20230727,094800,443001550,529,531,531,528,15300
20230727,094700,434904981,531,531,531,531,238
20230727,094600,434778603,531,531,531,531,51
20230727,094500,434751522,531,531,531,530,6836
20230727,094400,431122149,531,531,531,530,841
20230727,094300,430676414,531,531,532,531,2004
20230727,094200,429612286,531,529,531,529,948
20230727,094100,429108900,530,529,530,529,1588
20230727,094000,428267323,530,531,531,530,9159
20230727,093900,423412842,532,531,532,531,1501
20230727,093800,422615810,531,531,531,530,8865
20230727,093700,417914238,531,531,532,531,3812
20230727,093600,415890057,532,532,532,531,4089
20230727,093500,413716609,532,533,533,532,2078
20230727,093400,412611007,533,534,534,533,23
20230727,093300,412598747,534,534,534,533,10096
20230727,093200,407207484,532,534,534,532,6266
20230727,093100,403867161,534,533,534,531,5416
20230727,093000,400982201,533,531,533,531,2850
20230727,092900,399466825,532,533,533,532,9385
20230727,092800,394472922,534,532,534,532,7409
20230727,092700,390525440,531,532,532,531,6390
20230727,092600,387132349,532,533,533,532,7051
20230727,092500,383380259,534,532,534,532,4238
20230727,092400,381125587,532,532,534,532,9413
20230727,092300,376117867,534,533,534,533,16008
20230727,092200,367579264,533,533,533,531,30234
20230727,092100,351511989,533,533,533,530,17176
20230727,092000,342393292,534,534,535,532,3873
20230727,091900,340328584,533,537,537,533,14393
20230727,091800,332640800,536,543,543,536,16763
20230727,091700,323608651,543,545,545,543,3577
20230727,091600,321662398,545,543,545,541,17858
20230727,091500,311962034,541,549,549,541,14346
20230727,091400,304148611,549,551,551,544,22573
20230727,091300,291775633,551,532,553,532,92372
20230727,091200,241385467,532,532,532,532,3519
20230727,091100,239513359,532,535,535,532,808
20230727,091000,239081858,535,537,537,532,9912
20230727,090900,233780050,536,535,541,534,12288
20230727,090800,227193198,535,536,547,529,54274
20230727,090700,198173344,531,530,548,530,47324
20230727,090600,172635715,529,525,529,523,17765
20230727,090500,163300708,521,524,525,521,13169
20230727,090400,156396387,525,528,528,525,43745
20230727,090300,133397572,529,534,535,529,17781
20230727,090200,123927777,536,525,555,517,120168
20230727,090100,58390372,526,509,534,509,68031
20230727,090000,22738143,505,505,509,505,44919