KissMeData/088980/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194100,14526236300,12090,12090,12090,12090,268179
20230727,194000,14526236300,12090,12090,12090,12090,0
20230727,193900,14526236300,12090,12090,12090,12090,0
20230727,193800,14526236300,12090,12090,12090,12090,0
20230727,193700,14526236300,12090,12090,12090,12090,0
20230727,193600,14526236300,12090,12090,12090,12090,0
20230727,193500,14526236300,12090,12090,12090,12090,0
20230727,193400,14526236300,12090,12090,12090,12090,0
20230727,193300,14526236300,12090,12090,12090,12090,0
20230727,193200,14526236300,12090,12090,12090,12090,0
20230727,193100,14526236300,12090,12090,12090,12090,0
20230727,193000,14526236300,12090,12090,12090,12090,0
20230727,192900,14526236300,12090,12090,12090,12090,0
20230727,192800,14526236300,12090,12090,12090,12090,0
20230727,192700,14526236300,12090,12090,12090,12090,0
20230727,192600,14526236300,12090,12090,12090,12090,0
20230727,192500,14526236300,12090,12090,12090,12090,0
20230727,192400,14526236300,12090,12090,12090,12090,0
20230727,192300,14526236300,12090,12090,12090,12090,0
20230727,192200,14526236300,12090,12090,12090,12090,0
20230727,192100,14526236300,12090,12090,12090,12090,0
20230727,192000,14526236300,12090,12090,12090,12090,0
20230727,191900,14526236300,12090,12090,12090,12090,0
20230727,191800,14526236300,12090,12090,12090,12090,0
20230727,191700,14526236300,12090,12090,12090,12090,0
20230727,191600,14526236300,12090,12090,12090,12090,0
20230727,191500,14526236300,12090,12090,12090,12090,0
20230727,191400,14526236300,12090,12090,12090,12090,0
20230727,191300,14526236300,12090,12090,12090,12090,0
20230727,191200,14526236300,12090,12090,12090,12090,0
20230727,191100,14526236300,12090,12090,12090,12090,268179
20230727,191000,14526236300,12090,12090,12090,12090,0
20230727,190900,14526236300,12090,12090,12090,12090,0
20230727,190800,14526236300,12090,12090,12090,12090,0
20230727,190700,14526236300,12090,12090,12090,12090,0
20230727,190600,14526236300,12090,12090,12090,12090,0
20230727,190500,14526236300,12090,12090,12090,12090,0
20230727,190400,14526236300,12090,12090,12090,12090,0
20230727,190300,14526236300,12090,12090,12090,12090,0
20230727,190200,14526236300,12090,12090,12090,12090,0
20230727,190100,14526236300,12090,12090,12090,12090,0
20230727,190000,14526236300,12090,12090,12090,12090,0
20230727,185900,14526236300,12090,12090,12090,12090,0
20230727,185800,14526236300,12090,12090,12090,12090,0
20230727,185700,14526236300,12090,12090,12090,12090,0
20230727,185600,14526236300,12090,12090,12090,12090,0
20230727,185500,14526236300,12090,12090,12090,12090,0
20230727,185400,14526236300,12090,12090,12090,12090,0
20230727,185300,14526236300,12090,12090,12090,12090,0
20230727,185200,14526236300,12090,12090,12090,12090,0
20230727,185100,14526236300,12090,12090,12090,12090,0
20230727,185000,14526236300,12090,12090,12090,12090,0
20230727,184900,14526236300,12090,12090,12090,12090,0
20230727,184800,14526236300,12090,12090,12090,12090,0
20230727,184700,14526236300,12090,12090,12090,12090,0
20230727,184600,14526236300,12090,12090,12090,12090,0
20230727,184500,14526236300,12090,12090,12090,12090,0
20230727,184400,14526236300,12090,12090,12090,12090,0
20230727,184300,14526236300,12090,12090,12090,12090,0
20230727,184200,14526236300,12090,12090,12090,12090,0
20230727,184100,14526236300,12090,12090,12090,12090,268179
20230727,184000,14526236300,12090,12090,12090,12090,0
20230727,183900,14526236300,12090,12090,12090,12090,0
20230727,183800,14526236300,12090,12090,12090,12090,0
20230727,183700,14526236300,12090,12090,12090,12090,0
20230727,183600,14526236300,12090,12090,12090,12090,0
20230727,183500,14526236300,12090,12090,12090,12090,0
20230727,183400,14526236300,12090,12090,12090,12090,0
20230727,183300,14526236300,12090,12090,12090,12090,0
20230727,183200,14526236300,12090,12090,12090,12090,0
20230727,183100,14526236300,12090,12090,12090,12090,0
20230727,183000,14526236300,12090,12090,12090,12090,0
20230727,182900,14526236300,12090,12090,12090,12090,0
20230727,182800,14526236300,12090,12090,12090,12090,0
20230727,182700,14526236300,12090,12090,12090,12090,0
20230727,182600,14526236300,12090,12090,12090,12090,0
20230727,182500,14526236300,12090,12090,12090,12090,0
20230727,182400,14526236300,12090,12090,12090,12090,0
20230727,182300,14526236300,12090,12090,12090,12090,0
20230727,182200,14526236300,12090,12090,12090,12090,0
20230727,182100,14526236300,12090,12090,12090,12090,0
20230727,182000,14526236300,12090,12090,12090,12090,0
20230727,181900,14526236300,12090,12090,12090,12090,0
20230727,181800,14526236300,12090,12090,12090,12090,0
20230727,181700,14526236300,12090,12090,12090,12090,0
20230727,181600,14526236300,12090,12090,12090,12090,0
20230727,181500,14526236300,12090,12090,12090,12090,0
20230727,181400,14526236300,12090,12090,12090,12090,0
20230727,181300,14526236300,12090,12090,12090,12090,0
20230727,181200,14526236300,12090,12090,12090,12090,0
20230727,181100,14526236300,12090,12090,12090,12090,268179
20230727,181000,14526236300,12090,12090,12090,12090,0
20230727,180900,14526236300,12090,12090,12090,12090,0
20230727,180800,14526236300,12090,12090,12090,12090,0
20230727,180700,14526236300,12090,12090,12090,12090,0
20230727,180600,14526236300,12090,12090,12090,12090,0
20230727,180500,14526236300,12090,12090,12090,12090,0
20230727,180400,14526236300,12090,12090,12090,12090,0
20230727,180300,14526236300,12090,12090,12090,12090,0
20230727,180200,14526236300,12090,12090,12090,12090,0
20230727,180100,14526236300,12090,12090,12090,12090,0
20230727,180000,14526236300,12090,12090,12090,12090,0
20230727,175900,14526236300,12090,12090,12090,12090,0
20230727,175800,14526236300,12090,12090,12090,12090,0
20230727,175700,14526236300,12090,12090,12090,12090,0
20230727,175600,14526236300,12090,12090,12090,12090,0
20230727,175500,14526236300,12090,12090,12090,12090,0
20230727,175400,14526236300,12090,12090,12090,12090,0
20230727,175300,14526236300,12090,12090,12090,12090,0
20230727,175200,14526236300,12090,12090,12090,12090,0
20230727,175100,14526236300,12090,12090,12090,12090,0
20230727,175000,14526236300,12090,12090,12090,12090,0
20230727,174900,14526236300,12090,12090,12090,12090,0
20230727,174800,14526236300,12090,12090,12090,12090,0
20230727,174700,14526236300,12090,12090,12090,12090,0
20230727,174600,14526236300,12090,12090,12090,12090,0
20230727,174500,14526236300,12090,12090,12090,12090,0
20230727,174400,14526236300,12090,12090,12090,12090,0
20230727,174300,14526236300,12090,12090,12090,12090,0
20230727,174200,14526236300,12090,12090,12090,12090,0
20230727,174100,14526236300,12090,12090,12090,12090,268179
20230727,174000,14526236300,12090,12090,12090,12090,0
20230727,173900,14526236300,12090,12090,12090,12090,0
20230727,173800,14526236300,12090,12090,12090,12090,0
20230727,173700,14526236300,12090,12090,12090,12090,0
20230727,173600,14526236300,12090,12090,12090,12090,0
20230727,173500,14526236300,12090,12090,12090,12090,0
20230727,173400,14526236300,12090,12090,12090,12090,0
20230727,173300,14526236300,12090,12090,12090,12090,0
20230727,173200,14526236300,12090,12090,12090,12090,0
20230727,173100,14526236300,12090,12090,12090,12090,0
20230727,173000,14526236300,12090,12090,12090,12090,0
20230727,172900,14526236300,12090,12090,12090,12090,0
20230727,172800,14526236300,12090,12090,12090,12090,0
20230727,172700,14526236300,12090,12090,12090,12090,0
20230727,172600,14526236300,12090,12090,12090,12090,0
20230727,172500,14526236300,12090,12090,12090,12090,0
20230727,172400,14526236300,12090,12090,12090,12090,0
20230727,172300,14526236300,12090,12090,12090,12090,0
20230727,172200,14526236300,12090,12090,12090,12090,0
20230727,172100,14526236300,12090,12090,12090,12090,0
20230727,172000,14526236300,12090,12090,12090,12090,0
20230727,171900,14526236300,12090,12090,12090,12090,0
20230727,171800,14526236300,12090,12090,12090,12090,0
20230727,171700,14526236300,12090,12090,12090,12090,0
20230727,171600,14526236300,12090,12090,12090,12090,0
20230727,171500,14526236300,12090,12090,12090,12090,0
20230727,171400,14526236300,12090,12090,12090,12090,0
20230727,171300,14526236300,12090,12090,12090,12090,0
20230727,171200,14526236300,12090,12090,12090,12090,0
20230727,171100,14526236300,12090,12090,12090,12090,268179
20230727,171000,14526236300,12090,12090,12090,12090,0
20230727,170900,14526236300,12090,12090,12090,12090,0
20230727,170800,14526236300,12090,12090,12090,12090,0
20230727,170700,14526236300,12090,12090,12090,12090,0
20230727,170600,14526236300,12090,12090,12090,12090,0
20230727,170500,14526236300,12090,12090,12090,12090,0
20230727,170400,14526236300,12090,12090,12090,12090,0
20230727,170300,14526236300,12090,12090,12090,12090,0
20230727,170200,14526236300,12090,12090,12090,12090,0
20230727,170100,14526236300,12090,12090,12090,12090,0
20230727,170000,14526236300,12090,12090,12090,12090,0
20230727,165900,14526236300,12090,12090,12090,12090,0
20230727,165800,14526236300,12090,12090,12090,12090,0
20230727,165700,14526236300,12090,12090,12090,12090,0
20230727,165600,14526236300,12090,12090,12090,12090,0
20230727,165500,14526236300,12090,12090,12090,12090,0
20230727,165400,14526236300,12090,12090,12090,12090,0
20230727,165300,14526236300,12090,12090,12090,12090,0
20230727,165200,14526236300,12090,12090,12090,12090,0
20230727,165100,14526236300,12090,12090,12090,12090,0
20230727,165000,14526236300,12090,12090,12090,12090,0
20230727,164900,14526236300,12090,12090,12090,12090,0
20230727,164800,14526236300,12090,12090,12090,12090,0
20230727,164700,14526236300,12090,12090,12090,12090,0
20230727,164600,14526236300,12090,12090,12090,12090,0
20230727,164500,14526236300,12090,12090,12090,12090,0
20230727,164400,14526236300,12090,12090,12090,12090,0
20230727,164300,14526236300,12090,12090,12090,12090,0
20230727,164200,14526236300,12090,12090,12090,12090,0
20230727,164100,14526236300,12090,12090,12090,12090,268179
20230727,164000,14526236300,12090,12090,12090,12090,0
20230727,163900,14526236300,12090,12090,12090,12090,0
20230727,163800,14526236300,12090,12090,12090,12090,0
20230727,163700,14526236300,12090,12090,12090,12090,0
20230727,163600,14526236300,12090,12090,12090,12090,0
20230727,163500,14526236300,12090,12090,12090,12090,0
20230727,163400,14526236300,12090,12090,12090,12090,0
20230727,163300,14526236300,12090,12090,12090,12090,0
20230727,163200,14526236300,12090,12090,12090,12090,0
20230727,163100,14526236300,12090,12090,12090,12090,0
20230727,163000,14526236300,12090,12090,12090,12090,0
20230727,162900,14526236300,12090,12090,12090,12090,0
20230727,162800,14526236300,12090,12090,12090,12090,0
20230727,162700,14526236300,12090,12090,12090,12090,0
20230727,162600,14526236300,12090,12090,12090,12090,0
20230727,162500,14526236300,12090,12090,12090,12090,0
20230727,162400,14526236300,12090,12090,12090,12090,0
20230727,162300,14526236300,12090,12090,12090,12090,0
20230727,162200,14526236300,12090,12090,12090,12090,0
20230727,162100,14526236300,12090,12090,12090,12090,0
20230727,162000,14526236300,12090,12090,12090,12090,0
20230727,161900,14526236300,12090,12090,12090,12090,0
20230727,161800,14526236300,12090,12090,12090,12090,0
20230727,161700,14526236300,12090,12090,12090,12090,0
20230727,161600,14526236300,12090,12090,12090,12090,0
20230727,161500,14526236300,12090,12090,12090,12090,0
20230727,161400,14526236300,12090,12090,12090,12090,0
20230727,161300,14526236300,12090,12090,12090,12090,0
20230727,161200,14526236300,12090,12090,12090,12090,0
20230727,161100,14526236300,12090,12090,12090,12090,268179
20230727,161000,14526236300,12090,12090,12090,12090,0
20230727,160900,14526236300,12090,12090,12090,12090,0
20230727,160800,14526236300,12090,12090,12090,12090,0
20230727,160700,14526236300,12090,12090,12090,12090,0
20230727,160600,14526236300,12090,12090,12090,12090,0
20230727,160500,14526236300,12090,12090,12090,12090,0
20230727,160400,14526236300,12090,12090,12090,12090,0
20230727,160300,14526236300,12090,12090,12090,12090,0
20230727,160200,14526236300,12090,12090,12090,12090,0
20230727,160100,14526236300,12090,12090,12090,12090,0
20230727,160000,14526236300,12090,12090,12090,12090,0
20230727,155900,14526236300,12090,12090,12090,12090,0
20230727,155800,14526236300,12090,12090,12090,12090,0
20230727,155700,14526236300,12090,12090,12090,12090,0
20230727,155600,14526236300,12090,12090,12090,12090,0
20230727,155500,14526236300,12090,12090,12090,12090,0
20230727,155400,14526236300,12090,12090,12090,12090,0
20230727,155300,14526236300,12090,12090,12090,12090,0
20230727,155200,14526236300,12090,12090,12090,12090,0
20230727,155100,14526236300,12090,12090,12090,12090,0
20230727,155000,14526236300,12090,12090,12090,12090,0
20230727,154900,14526236300,12090,12090,12090,12090,0
20230727,154800,14526236300,12090,12090,12090,12090,0
20230727,154700,14526236300,12090,12090,12090,12090,0
20230727,154600,14526236300,12090,12090,12090,12090,0
20230727,154500,14526236300,12090,12090,12090,12090,0
20230727,154400,14526236300,12090,12090,12090,12090,0
20230727,154300,14526236300,12090,12090,12090,12090,0
20230727,154200,14526236300,12090,12090,12090,12090,0
20230727,154100,14526236300,12090,12090,12090,12090,268179
20230727,154000,14526236300,12090,12090,12090,12090,0
20230727,153900,14526236300,12090,12090,12090,12090,0
20230727,153800,14526236300,12090,12090,12090,12090,0
20230727,153700,14526236300,12090,12090,12090,12090,0
20230727,153600,14526236300,12090,12090,12090,12090,0
20230727,153500,14526236300,12090,12090,12090,12090,0
20230727,153400,14526236300,12090,12090,12090,12090,0
20230727,153300,14526236300,12090,12090,12090,12090,0
20230727,153200,14526236300,12090,12090,12090,12090,0
20230727,153100,14526236300,12090,12090,12090,12090,0
20230727,153000,14526236300,12090,12090,12090,12090,268179
20230727,152900,11283952190,12140,12140,12140,12140,0
20230727,152800,11283952190,12140,12140,12140,12140,0
20230727,152700,11283952190,12140,12140,12140,12140,0
20230727,152600,11283952190,12140,12140,12140,12140,0
20230727,152500,11283952190,12140,12140,12140,12140,0
20230727,152400,11283952190,12140,12140,12140,12140,0
20230727,152300,11283952190,12140,12140,12140,12140,0
20230727,152200,11283952190,12140,12140,12140,12140,0
20230727,152100,11283952190,12140,12140,12140,12140,0
20230727,152000,11283952190,12140,12140,12140,12140,0
20230727,151900,11283952190,12140,12140,12140,12110,6425
20230727,151800,11206097440,12130,12110,12130,12110,1980
20230727,151700,11182109320,12110,12120,12130,12110,6195
20230727,151600,11107076440,12110,12130,12140,12110,9175
20230727,151500,10995868540,12130,12120,12140,12110,11634
20230727,151400,10854891600,12120,12130,12130,12110,6714
20230727,151300,10773538310,12130,12130,12140,12110,22778
20230727,151200,10497548830,12130,12130,12140,12120,2778
20230727,151100,10463848250,12140,12130,12140,12120,5135
20230727,151000,10401561960,12130,12140,12140,12130,1730
20230727,150900,10380572190,12140,12130,12140,12130,2778
20230727,150800,10346874150,12130,12140,12140,12120,3902
20230727,150700,10299547250,12140,12140,12140,12130,2766
20230727,150600,10265980510,12140,12140,12150,12140,1118
20230727,150500,10252407340,12130,12130,12150,12130,12078
20230727,150400,10105706460,12130,12130,12140,12120,21122
20230727,150300,9849586690,12140,12160,12160,12140,15391
20230727,150200,9662650820,12150,12150,12160,12150,2115
20230727,150100,9636951950,12150,12160,12160,12150,2553
20230727,150000,9605931570,12160,12160,12170,12150,2957
20230727,145900,9569993730,12160,12170,12170,12150,2349
20230727,145800,9541440010,12160,12150,12170,12150,1873
20230727,145700,9518668770,12160,12150,12160,12140,9117
20230727,145600,9407817190,12150,12150,12160,12140,2165
20230727,145500,9381514060,12160,12150,12160,12140,2720
20230727,145400,9348466730,12160,12160,12160,12140,2485
20230727,145300,9318274760,12160,12160,12160,12150,2267
20230727,145200,9290728740,12150,12150,12160,12140,2336
20230727,145100,9262347840,12160,12150,12160,12150,1827
20230727,145000,9240149620,12160,12150,12160,12150,3429
20230727,144900,9198482730,12160,12140,12160,12140,2583
20230727,144800,9167096680,12140,12140,12140,12130,3384
20230727,144700,9126031910,12130,12140,12150,12130,3894
20230727,144600,9078764720,12140,12150,12150,12140,2443
20230727,144500,9049101870,12150,12150,12150,12140,2959
20230727,144400,9013177840,12140,12150,12150,12140,2001
20230727,144300,8988882690,12150,12140,12150,12140,1720
20230727,144200,8967999560,12150,12150,12150,12140,1916
20230727,144100,8944737970,12150,12150,12150,12140,1815
20230727,144000,8922700080,12150,12160,12160,12140,2111
20230727,143900,8897053660,12160,12150,12160,12140,4356
20230727,143800,8844135180,12150,12150,12160,12140,2445
20230727,143700,8814429020,12160,12150,12160,12140,1930
20230727,143600,8790980890,12150,12150,12160,12140,1339
20230727,143500,8774721760,12150,12150,12150,12140,2314
20230727,143400,8746624170,12150,12150,12160,12140,1781
20230727,143300,8724985830,12160,12150,12160,12140,4128
20230727,143200,8674850350,12150,12150,12170,12150,4374
20230727,143100,8621690310,12160,12170,12170,12150,1583
20230727,143000,8602445980,12170,12170,12180,12170,3899
20230727,142900,8554994860,12180,12180,12180,12170,995
20230727,142800,8542884770,12180,12170,12180,12160,1142
20230727,142700,8528986720,12170,12170,12180,12160,2149
20230727,142600,8502837210,12170,12160,12180,12160,1570
20230727,142500,8483732470,12160,12180,12190,12160,1363
20230727,142400,8467142060,12180,12170,12180,12170,848
20230727,142300,8456819820,12170,12170,12170,12160,1760
20230727,142200,8435416500,12170,12170,12170,12160,1077
20230727,142100,8422317010,12180,12170,12180,12160,1322
20230727,142000,8406231000,12170,12180,12180,12160,330
20230727,141900,8402215490,12170,12160,12170,12160,2546
20230727,141800,8371253540,12170,12160,12170,12150,1684
20230727,141700,8350776040,12160,12160,12170,12160,1214
20230727,141600,8336013140,12170,12180,12180,12170,841
20230727,141500,8325777420,12170,12150,12180,12150,522
20230727,141400,8319426000,12160,12160,12160,12150,1902
20230727,141300,8296314460,12160,12160,12160,12150,485
20230727,141200,8290420270,12150,12150,12160,12150,1859
20230727,141100,8267831720,12150,12150,12160,12150,1785
20230727,141000,8246135580,12140,12140,12160,12140,4301
20230727,140900,8193901810,12140,12140,12140,12130,1208
20230727,140800,8179248060,12140,12130,12140,12130,1777
20230727,140700,8157689590,12140,12140,12140,12130,863
20230727,140600,8147219700,12130,12140,12140,12130,1517
20230727,140500,8128812830,12140,12130,12140,12130,657
20230727,140400,8120843210,12140,12140,12140,12130,2261
20230727,140300,8093415300,12140,12140,12140,12130,1458
20230727,140200,8075725870,12130,12140,12140,12130,1497
20230727,140100,8057565810,12140,12140,12140,12130,986
20230727,140000,8045602130,12140,12150,12150,12140,212
20230727,135900,8043028240,12140,12130,12140,12130,4775
20230727,135800,7985104890,12130,12130,12140,12130,1672
20230727,135700,7964822080,12140,12130,12140,12130,1186
20230727,135600,7950435240,12130,12130,12140,12130,1581
20230727,135500,7931244160,12130,12140,12140,12130,2174
20230727,135400,7904873010,12140,12130,12140,12130,1629
20230727,135300,7885111210,12130,12130,12140,12130,1742
20230727,135200,7863978190,12140,12140,12150,12130,2135
20230727,135100,7838059440,12140,12150,12150,12140,1325
20230727,135000,7821967550,12150,12140,12150,12140,1188
20230727,134900,7807544710,12140,12180,12180,12140,993
20230727,134800,7795473520,12200,12210,12210,12180,2061
20230727,134700,7770340000,12150,12210,12250,12150,6688
20230727,134600,7688602910,12220,12130,12220,12120,11245
20230727,134500,7551755250,12120,12120,12130,12120,1887
20230727,134400,7528881380,12130,12130,12130,12120,1233
20230727,134300,7513933450,12130,12130,12130,12120,583
20230727,134200,7506865130,12130,12140,12140,12120,961
20230727,134100,7495212710,12140,12130,12140,12120,1555
20230727,134000,7476360140,12120,12130,12130,12120,2387
20230727,133900,7447428890,12130,12130,12140,12120,298
20230727,133800,7443815050,12120,12130,12130,12120,1483
20230727,133700,7425831910,12120,12130,12140,12120,2114
20230727,133600,7400209160,12130,12130,12130,12120,1190
20230727,133500,7385780190,12120,12120,12130,12120,1447
20230727,133400,7368241790,12130,12120,12130,12120,1491
20230727,133300,7350170630,12130,12120,12130,12120,1339
20230727,133200,7333939920,12130,12130,12140,12120,1536
20230727,133100,7315306130,12130,12120,12130,12120,1363
20230727,133000,7298785560,12130,12130,12130,12120,1054
20230727,132900,7286009230,12140,12120,12140,12120,1726
20230727,132800,7265073920,12130,12120,12130,12120,504
20230727,132700,7258964410,12130,12130,12150,12130,615
20230727,132600,7251499380,12130,12130,12130,12120,2195
20230727,132500,7224892190,12130,12120,12150,12120,2005
20230727,132400,7200580370,12120,12120,12130,12120,1276
20230727,132300,7185113970,12120,12120,12130,12110,2350
20230727,132200,7156637770,12120,12130,12130,12110,2155
20230727,132100,7130532610,12130,12120,12130,12110,7525
20230727,132000,7039382090,12130,12130,12130,12120,544
20230727,131900,7032787800,12130,12130,12130,12110,1328
20230727,131800,7016694350,12130,12140,12140,12120,3661
20230727,131700,6972315080,12130,12120,12140,12120,1454
20230727,131600,6954686550,12130,12130,12140,12130,2873
20230727,131500,6919836030,12140,12130,12140,12130,1110
20230727,131400,6906370850,12140,12140,12140,12130,947
20230727,131300,6894880630,12140,12130,12140,12130,1646
20230727,131200,6874912120,12140,12130,12150,12130,732
20230727,131100,6866029520,12140,12130,12150,12130,3116
20230727,131000,6828231000,12130,12130,12130,12120,1242
20230727,130900,6813176900,12130,12120,12130,12120,685
20230727,130800,6804871880,12120,12140,12140,12120,2808
20230727,130700,6770818340,12140,12140,12150,12130,863
20230727,130600,6760346410,12140,12130,12140,12130,2835
20230727,130500,6725957330,12130,12120,12130,12120,548
20230727,130400,6719314870,12130,12120,12130,12120,4415
20230727,130300,6665779090,12120,12120,12120,12120,1760
20230727,130200,6644447890,12120,12130,12130,12120,841
20230727,130100,6634254440,12130,12130,12130,12120,1707
20230727,130000,6613564490,12130,12120,12130,12120,781
20230727,125900,6604096480,12120,12130,12130,12120,1814
20230727,125800,6582108920,12130,12130,12130,12120,1046
20230727,125700,6569427400,12130,12130,12140,12120,543
20230727,125600,6562844660,12130,12130,12140,12120,2059
20230727,125500,6537875200,12140,12140,12140,12130,1165
20230727,125400,6523740330,12140,12130,12140,12130,1706
20230727,125300,6503041940,12130,12140,12140,12130,924
20230727,125200,6491833460,12140,12130,12140,12130,1608
20230727,125100,6472327720,12140,12140,12140,12130,561
20230727,125000,6465520180,12140,12140,12140,12130,243
20230727,124900,6462571020,12140,12140,12140,12130,1561
20230727,124800,6443632460,12140,12130,12140,12130,1348
20230727,124700,6427279210,12130,12130,12140,12130,1157
20230727,124600,6413243230,12130,12130,12140,12130,809
20230727,124500,6403429430,12140,12120,12140,12120,1346
20230727,124400,6387103970,12120,12130,12130,12120,3200
20230727,124300,6348314090,12120,12130,12130,12120,93
20230727,124200,6347186860,12120,12140,12140,12120,634
20230727,124100,6339497560,12130,12140,12140,12130,1195
20230727,124000,6324999010,12140,12130,12140,12120,2263
20230727,123900,6297559470,12140,12140,12140,12130,1798
20230727,123800,6275747090,12140,12140,12140,12130,770
20230727,123700,6266403150,12140,12140,12140,12130,801
20230727,123600,6256686210,12130,12130,12140,12130,1769
20230727,123500,6235226340,12130,12140,12140,12130,1223
20230727,123400,6220388160,12140,12140,12140,12130,1102
20230727,123300,6207013740,12140,12140,12140,12140,316
20230727,123200,6203177500,12140,12140,12140,12130,1647
20230727,123100,6183196880,12140,12140,12150,12140,1055
20230727,123000,6170388640,12140,12140,12140,12130,1407
20230727,122900,6153316680,12140,12140,12140,12130,1151
20230727,122800,6139352150,12140,12140,12140,12130,318
20230727,122700,6135492490,12130,12130,12130,12120,1752
20230727,122600,6114244630,12130,12120,12130,12120,581
20230727,122500,6107198110,12120,12120,12130,12110,4957
20230727,122400,6047155130,12120,12120,12120,12110,366
20230727,122300,6042720670,12120,12110,12120,12110,1446
20230727,122200,6025204120,12120,12120,12120,12110,1063
20230727,122100,6012321110,12110,12120,12120,12110,1668
20230727,122000,5992116690,12120,12150,12150,12120,13157
20230727,121900,5832548480,12140,12150,12150,12140,1560
20230727,121800,5813601640,12140,12150,12160,12140,26380
20230727,121700,5493161290,12150,12160,12160,12150,2001
20230727,121600,5468845390,12160,12160,12160,12150,550
20230727,121500,5462161560,12160,12160,12160,12150,947
20230727,121400,5450654040,12150,12150,12160,12150,1607
20230727,121300,5431126380,12160,12160,12160,12150,739
20230727,121200,5422146020,12160,12160,12160,12150,505
20230727,121100,5416009700,12150,12160,12160,12150,2367
20230727,121000,5387234120,12160,12160,12160,12150,3176
20230727,120900,5348630090,12150,12160,12160,12150,377
20230727,120800,5344047150,12160,12160,12160,12150,2060
20230727,120700,5319007790,12150,12160,12160,12150,652
20230727,120600,5311083660,12160,12160,12170,12150,6233
20230727,120500,5235300960,12160,12160,12160,12150,340
20230727,120400,5231167420,12160,12160,12170,12150,260
20230727,120300,5228006430,12160,12160,12170,12160,1415
20230727,120200,5210798390,12160,12170,12170,12160,2989
20230727,120100,5174445480,12170,12160,12170,12160,3470
20230727,120000,5132249610,12160,12170,12170,12160,7834
20230727,115900,5036981480,12170,12180,12180,12170,2087
20230727,115800,5011582460,12170,12170,12190,12170,11335
20230727,115700,4873629700,12180,12180,12190,12180,2836
20230727,115600,4839086660,12180,12190,12190,12180,589
20230727,115500,4831912610,12190,12190,12190,12180,2322
20230727,115400,4803628980,12190,12180,12190,12180,1799
20230727,115300,4781705030,12190,12190,12190,12180,1045
20230727,115200,4768973810,12180,12190,12190,12180,302
20230727,115100,4765293290,12190,12190,12200,12180,1838
20230727,115000,4742897410,12190,12190,12200,12180,1251
20230727,114900,4727642820,12190,12200,12200,12190,882
20230727,114800,4716891070,12200,12200,12200,12190,1002
20230727,114700,4704676110,12190,12190,12190,12180,2724
20230727,114600,4671489510,12180,12190,12190,12180,2482
20230727,114500,4641238930,12200,12200,12200,12190,1160
20230727,114400,4627097390,12200,12190,12200,12190,944
20230727,114300,4615589340,12190,12200,12220,12190,1667
20230727,114200,4595250820,12200,12200,12200,12190,704
20230727,114100,4586667020,12190,12210,12210,12190,4142
20230727,114000,4536137330,12210,12210,12220,12210,769
20230727,113900,4526747810,12220,12220,12220,12210,2455
20230727,113800,4496765110,12220,12220,12220,12210,762
20230727,113700,4487459970,12210,12220,12220,12210,641
20230727,113600,4479633340,12210,12220,12220,12200,1633
20230727,113500,4459695260,12220,12210,12220,12210,468
20230727,113400,4453979930,12210,12220,12220,12200,1583
20230727,113300,4434659770,12210,12210,12210,12200,261
20230727,113200,4431473820,12200,12210,12210,12200,2817
20230727,113100,4397100110,12210,12210,12210,12210,509
20230727,113000,4390885220,12210,12210,12210,12200,1253
20230727,112900,4375595950,12210,12210,12220,12210,160
20230727,112800,4373641850,12210,12220,12220,12200,900
20230727,112700,4362652270,12210,12210,12220,12210,1117
20230727,112600,4349009020,12210,12210,12220,12200,1238
20230727,112500,4333894720,12210,12210,12210,12200,1708
20230727,112400,4313056750,12210,12210,12210,12200,955
20230727,112300,4301404130,12210,12200,12210,12200,3242
20230727,112200,4261851710,12200,12210,12220,12200,1390
20230727,112100,4244883060,12210,12200,12210,12200,792
20230727,112000,4235220100,12200,12210,12220,12200,2006
20230727,111900,4210741210,12210,12210,12210,12200,1375
20230727,111800,4193959000,12210,12210,12210,12200,627
20230727,111700,4186309190,12200,12210,12210,12200,2166
20230727,111600,4159874130,12210,12210,12220,12200,543
20230727,111500,4153246410,12210,12220,12220,12210,667
20230727,111400,4145102310,12220,12210,12220,12210,220
20230727,111300,4142414770,12220,12220,12220,12210,706
20230727,111200,4133793900,12220,12220,12230,12210,638
20230727,111100,4125997670,12220,12210,12220,12210,836
20230727,111000,4115789490,12220,12210,12220,12210,1414
20230727,110900,4098523940,12220,12230,12240,12220,362
20230727,110800,4094097840,12240,12210,12240,12210,5622
20230727,110700,4025323980,12220,12210,12220,12200,795
20230727,110600,4015612660,12210,12200,12210,12200,2518
20230727,110500,3984891410,12210,12210,12210,12200,1492
20230727,110400,3966686280,12200,12200,12200,12190,738
20230727,110300,3957686550,12210,12200,12210,12200,170
20230727,110200,3955611920,12210,12200,12210,12200,1201
20230727,110100,3940959690,12210,12210,12210,12200,1078
20230727,110000,3927806040,12210,12210,12210,12200,762
20230727,105900,3918509430,12210,12190,12210,12190,502
20230727,105800,3912385310,12190,12200,12200,12180,5226
20230727,105700,3848681480,12200,12220,12220,12200,530
20230727,105600,3842206820,12230,12220,12230,12190,12087
20230727,105500,3694697630,12220,12230,12230,12220,1916
20230727,105400,3671280050,12230,12230,12230,12220,1335
20230727,105300,3654964330,12230,12230,12230,12220,161
20230727,105200,3652996170,12220,12220,12230,12220,1302
20230727,105100,3637083580,12230,12220,12230,12220,1460
20230727,105000,3619240780,12230,12220,12230,12210,1343
20230727,104900,3602834550,12220,12220,12220,12210,530
20230727,104800,3596361940,12220,12220,12230,12220,8977
20230727,104700,3486609340,12210,12220,12220,12210,2858
20230727,104600,3451709830,12220,12210,12220,12210,1287
20230727,104500,3435994260,12210,12210,12220,12200,571
20230727,104400,3429023010,12210,12210,12210,12210,1261
20230727,104300,3413626200,12210,12210,12210,12200,909
20230727,104200,3402534470,12210,12210,12210,12200,1008
20230727,104100,3390234040,12210,12210,12210,12200,782
20230727,104000,3380692420,12210,12210,12220,12210,794
20230727,103900,3370993180,12220,12210,12220,12200,2820
20230727,103800,3336568170,12210,12210,12210,12200,1955
20230727,103700,3312700580,12220,12230,12230,12220,404
20230727,103600,3307762580,12220,12210,12220,12200,1098
20230727,103500,3294348280,12220,12220,12220,12210,1743
20230727,103400,3273056140,12220,12210,12220,12210,1333
20230727,103300,3256777930,12220,12210,12220,12210,1441
20230727,103200,3239181780,12210,12230,12230,12210,3517
20230727,103100,3196232550,12230,12240,12240,12220,7532
20230727,103000,3104149920,12230,12230,12230,12220,1418
20230727,102900,3086810780,12230,12220,12230,12220,727
20230727,102800,3077926590,12220,12230,12230,12220,356
20230727,102700,3073575720,12230,12220,12230,12220,2778
20230727,102600,3039614510,12210,12200,12220,12200,2471
20230727,102500,3009429130,12220,12210,12220,12200,3824
20230727,102400,2962758920,12220,12220,12220,12210,305
20230727,102300,2959034820,12220,12210,12220,12210,2029
20230727,102200,2934260010,12210,12220,12220,12210,357
20230727,102100,2929900480,12220,12210,12220,12200,1337
20230727,102000,2913576090,12200,12200,12210,12200,1752
20230727,101900,2892199640,12210,12210,12210,12200,186
20230727,101800,2889928630,12210,12210,12210,12200,3102
20230727,101700,2852073620,12210,12210,12220,12200,1359
20230727,101600,2835488270,12210,12220,12220,12210,3379
20230727,101500,2794228590,12220,12220,12230,12210,570
20230727,101400,2787266750,12220,12230,12230,12210,297
20230727,101300,2783639290,12230,12230,12230,12220,2475
20230727,101200,2753393090,12220,12230,12230,12220,815
20230727,101100,2743432710,12220,12220,12230,12220,723
20230727,101000,2734596560,12230,12230,12230,12220,2436
20230727,100900,2704814880,12230,12220,12230,12220,2230
20230727,100800,2677546140,12220,12230,12230,12210,1763
20230727,100700,2656002290,12230,12230,12230,12220,465
20230727,100600,2650319330,12230,12220,12230,12220,916
20230727,100500,2639120460,12220,12230,12230,12220,924
20230727,100400,2627822910,12230,12240,12240,12230,261
20230727,100300,2624629120,12240,12240,12240,12230,827
20230727,100200,2614509650,12230,12250,12250,12230,1826
20230727,100100,2592165130,12250,12240,12250,12240,1653
20230727,100000,2571931960,12240,12220,12250,12220,11800
20230727,095900,2427703330,12210,12210,12210,12210,519
20230727,095800,2421366340,12210,12200,12210,12200,607
20230727,095700,2413960440,12200,12200,12210,12200,1351
20230727,095600,2397478230,12210,12190,12210,12180,5813
20230727,095500,2326534150,12190,12180,12190,12170,790
20230727,095400,2316914240,12180,12180,12180,12170,1886
20230727,095300,2293950840,12180,12180,12180,12170,1218
20230727,095200,2279123630,12180,12160,12180,12160,718
20230727,095100,2270391330,12160,12170,12180,12160,6642
20230727,095000,2189614020,12170,12170,12180,12160,1085
20230727,094900,2176408270,12170,12160,12180,12160,670
20230727,094800,2168255090,12150,12160,12170,12150,1415
20230727,094700,2151046860,12160,12160,12170,12150,4592
20230727,094600,2095246710,12160,12160,12170,12150,8225
20230727,094500,1995298210,12160,12160,12170,12150,3286
20230727,094400,1955365460,12160,12160,12170,12150,7914
20230727,094300,1859202380,12170,12160,12170,12150,2151
20230727,094200,1833042240,12160,12180,12180,12150,6339
20230727,094100,1755933990,12180,12170,12180,12170,1288
20230727,094000,1740255850,12180,12180,12180,12170,957
20230727,093900,1728608400,12180,12190,12190,12170,495
20230727,093800,1722576210,12190,12200,12200,12170,14836
20230727,093700,1541846100,12190,12210,12210,12190,1478
20230727,093600,1523819170,12210,12210,12210,12200,13821
20230727,093500,1355202370,12200,12210,12210,12200,1360
20230727,093400,1338607280,12200,12210,12210,12200,4135
20230727,093300,1288125980,12210,12210,12220,12200,4868
20230727,093200,1228689400,12210,12220,12230,12210,4228
20230727,093100,1177041510,12220,12220,12220,12210,4376
20230727,093000,1123587240,12220,12220,12220,12210,1087
20230727,092900,1110312100,12210,12230,12230,12210,4679
20230727,092800,1053123370,12230,12240,12250,12230,6279
20230727,092700,976283450,12240,12230,12250,12230,511
20230727,092600,970032220,12230,12240,12250,12230,14367
20230727,092500,794201000,12250,12240,12260,12240,3515
20230727,092400,751165850,12250,12240,12250,12230,4333
20230727,092300,698130340,12240,12230,12240,12230,393
20230727,092200,693320120,12230,12230,12240,12220,3147
20230727,092100,654835810,12230,12230,12230,12220,561
20230727,092000,647976460,12220,12220,12220,12210,1118
20230727,091900,634314520,12220,12220,12220,12210,2818
20230727,091800,599889340,12220,12220,12220,12210,795
20230727,091700,590178470,12210,12220,12220,12210,1705
20230727,091600,569348410,12210,12220,12220,12210,569
20230727,091500,562398510,12220,12210,12220,12210,2911
20230727,091400,526845640,12220,12220,12220,12210,898
20230727,091300,515880730,12220,12220,12220,12210,1220
20230727,091200,500980310,12210,12220,12220,12210,9975
20230727,091100,379171110,12220,12210,12230,12210,2098
20230727,091000,353542560,12210,12230,12230,12210,3374
20230727,090900,312333740,12230,12220,12230,12210,1223
20230727,090800,297394370,12220,12220,12220,12210,4815
20230727,090700,238584900,12220,12230,12230,12210,1209
20230727,090600,223819230,12220,12210,12230,12200,7063
20230727,090500,137570340,12210,12210,12210,12200,1843
20230727,090400,115072090,12210,12210,12210,12200,1171
20230727,090300,100780630,12210,12200,12210,12200,1160
20230727,090200,86625660,12210,12210,12220,12200,1445
20230727,090100,68990340,12210,12240,12240,12200,1032
20230727,090000,56383160,12240,12280,12280,12240,4596