KissMeData/093370/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194400,17727503470,12530,12530,12530,12530,42468
20230727,194300,17727503470,12530,12530,12530,12530,0
20230727,194200,17727503470,12530,12530,12530,12530,0
20230727,194100,17727503470,12530,12530,12530,12530,0
20230727,194000,17727503470,12530,12530,12530,12530,0
20230727,193900,17727503470,12530,12530,12530,12530,0
20230727,193800,17727503470,12530,12530,12530,12530,0
20230727,193700,17727503470,12530,12530,12530,12530,0
20230727,193600,17727503470,12530,12530,12530,12530,0
20230727,193500,17727503470,12530,12530,12530,12530,0
20230727,193400,17727503470,12530,12530,12530,12530,0
20230727,193300,17727503470,12530,12530,12530,12530,0
20230727,193200,17727503470,12530,12530,12530,12530,0
20230727,193100,17727503470,12530,12530,12530,12530,0
20230727,193000,17727503470,12530,12530,12530,12530,0
20230727,192900,17727503470,12530,12530,12530,12530,0
20230727,192800,17727503470,12530,12530,12530,12530,0
20230727,192700,17727503470,12530,12530,12530,12530,0
20230727,192600,17727503470,12530,12530,12530,12530,0
20230727,192500,17727503470,12530,12530,12530,12530,0
20230727,192400,17727503470,12530,12530,12530,12530,0
20230727,192300,17727503470,12530,12530,12530,12530,0
20230727,192200,17727503470,12530,12530,12530,12530,0
20230727,192100,17727503470,12530,12530,12530,12530,0
20230727,192000,17727503470,12530,12530,12530,12530,0
20230727,191900,17727503470,12530,12530,12530,12530,0
20230727,191800,17727503470,12530,12530,12530,12530,0
20230727,191700,17727503470,12530,12530,12530,12530,0
20230727,191600,17727503470,12530,12530,12530,12530,0
20230727,191500,17727503470,12530,12530,12530,12530,0
20230727,191400,17727503470,12530,12530,12530,12530,42468
20230727,191300,17727503470,12530,12530,12530,12530,0
20230727,191200,17727503470,12530,12530,12530,12530,0
20230727,191100,17727503470,12530,12530,12530,12530,0
20230727,191000,17727503470,12530,12530,12530,12530,0
20230727,190900,17727503470,12530,12530,12530,12530,0
20230727,190800,17727503470,12530,12530,12530,12530,0
20230727,190700,17727503470,12530,12530,12530,12530,0
20230727,190600,17727503470,12530,12530,12530,12530,0
20230727,190500,17727503470,12530,12530,12530,12530,0
20230727,190400,17727503470,12530,12530,12530,12530,0
20230727,190300,17727503470,12530,12530,12530,12530,0
20230727,190200,17727503470,12530,12530,12530,12530,0
20230727,190100,17727503470,12530,12530,12530,12530,0
20230727,190000,17727503470,12530,12530,12530,12530,0
20230727,185900,17727503470,12530,12530,12530,12530,0
20230727,185800,17727503470,12530,12530,12530,12530,0
20230727,185700,17727503470,12530,12530,12530,12530,0
20230727,185600,17727503470,12530,12530,12530,12530,0
20230727,185500,17727503470,12530,12530,12530,12530,0
20230727,185400,17727503470,12530,12530,12530,12530,0
20230727,185300,17727503470,12530,12530,12530,12530,0
20230727,185200,17727503470,12530,12530,12530,12530,0
20230727,185100,17727503470,12530,12530,12530,12530,0
20230727,185000,17727503470,12530,12530,12530,12530,0
20230727,184900,17727503470,12530,12530,12530,12530,0
20230727,184800,17727503470,12530,12530,12530,12530,0
20230727,184700,17727503470,12530,12530,12530,12530,0
20230727,184600,17727503470,12530,12530,12530,12530,0
20230727,184500,17727503470,12530,12530,12530,12530,0
20230727,184400,17727503470,12530,12530,12530,12530,42468
20230727,184300,17727503470,12530,12530,12530,12530,0
20230727,184200,17727503470,12530,12530,12530,12530,0
20230727,184100,17727503470,12530,12530,12530,12530,0
20230727,184000,17727503470,12530,12530,12530,12530,0
20230727,183900,17727503470,12530,12530,12530,12530,0
20230727,183800,17727503470,12530,12530,12530,12530,0
20230727,183700,17727503470,12530,12530,12530,12530,0
20230727,183600,17727503470,12530,12530,12530,12530,0
20230727,183500,17727503470,12530,12530,12530,12530,0
20230727,183400,17727503470,12530,12530,12530,12530,0
20230727,183300,17727503470,12530,12530,12530,12530,0
20230727,183200,17727503470,12530,12530,12530,12530,0
20230727,183100,17727503470,12530,12530,12530,12530,0
20230727,183000,17727503470,12530,12530,12530,12530,0
20230727,182900,17727503470,12530,12530,12530,12530,0
20230727,182800,17727503470,12530,12530,12530,12530,0
20230727,182700,17727503470,12530,12530,12530,12530,0
20230727,182600,17727503470,12530,12530,12530,12530,0
20230727,182500,17727503470,12530,12530,12530,12530,0
20230727,182400,17727503470,12530,12530,12530,12530,0
20230727,182300,17727503470,12530,12530,12530,12530,0
20230727,182200,17727503470,12530,12530,12530,12530,0
20230727,182100,17727503470,12530,12530,12530,12530,0
20230727,182000,17727503470,12530,12530,12530,12530,0
20230727,181900,17727503470,12530,12530,12530,12530,0
20230727,181800,17727503470,12530,12530,12530,12530,0
20230727,181700,17727503470,12530,12530,12530,12530,0
20230727,181600,17727503470,12530,12530,12530,12530,0
20230727,181500,17727503470,12530,12530,12530,12530,0
20230727,181400,17727503470,12530,12530,12530,12530,42468
20230727,181300,17727503470,12530,12530,12530,12530,0
20230727,181200,17727503470,12530,12530,12530,12530,0
20230727,181100,17727503470,12530,12530,12530,12530,0
20230727,181000,17727503470,12530,12530,12530,12530,0
20230727,180900,17727503470,12530,12530,12530,12530,0
20230727,180800,17727503470,12530,12530,12530,12530,0
20230727,180700,17727503470,12530,12530,12530,12530,0
20230727,180600,17727503470,12530,12530,12530,12530,0
20230727,180500,17727503470,12530,12530,12530,12530,0
20230727,180400,17727503470,12530,12530,12530,12530,0
20230727,180300,17727503470,12530,12530,12530,12530,0
20230727,180200,17727503470,12530,12530,12530,12530,0
20230727,180100,17727503470,12530,12530,12530,12530,0
20230727,180000,17727503470,12530,12530,12530,12530,0
20230727,175900,17727503470,12530,12530,12530,12530,0
20230727,175800,17727503470,12530,12530,12530,12530,0
20230727,175700,17727503470,12530,12530,12530,12530,0
20230727,175600,17727503470,12530,12530,12530,12530,0
20230727,175500,17727503470,12530,12530,12530,12530,0
20230727,175400,17727503470,12530,12530,12530,12530,0
20230727,175300,17727503470,12530,12530,12530,12530,0
20230727,175200,17727503470,12530,12530,12530,12530,0
20230727,175100,17727503470,12530,12530,12530,12530,0
20230727,175000,17727503470,12530,12530,12530,12530,0
20230727,174900,17727503470,12530,12530,12530,12530,0
20230727,174800,17727503470,12530,12530,12530,12530,0
20230727,174700,17727503470,12530,12530,12530,12530,0
20230727,174600,17727503470,12530,12530,12530,12530,0
20230727,174500,17727503470,12530,12530,12530,12530,0
20230727,174400,17727503470,12530,12530,12530,12530,42468
20230727,174300,17727503470,12530,12530,12530,12530,0
20230727,174200,17727503470,12530,12530,12530,12530,0
20230727,174100,17727503470,12530,12530,12530,12530,0
20230727,174000,17727503470,12530,12530,12530,12530,0
20230727,173900,17727503470,12530,12530,12530,12530,0
20230727,173800,17727503470,12530,12530,12530,12530,0
20230727,173700,17727503470,12530,12530,12530,12530,0
20230727,173600,17727503470,12530,12530,12530,12530,0
20230727,173500,17727503470,12530,12530,12530,12530,0
20230727,173400,17727503470,12530,12530,12530,12530,0
20230727,173300,17727503470,12530,12530,12530,12530,0
20230727,173200,17727503470,12530,12530,12530,12530,0
20230727,173100,17727503470,12530,12530,12530,12530,0
20230727,173000,17727503470,12530,12530,12530,12530,0
20230727,172900,17727503470,12530,12530,12530,12530,0
20230727,172800,17727503470,12530,12530,12530,12530,0
20230727,172700,17727503470,12530,12530,12530,12530,0
20230727,172600,17727503470,12530,12530,12530,12530,0
20230727,172500,17727503470,12530,12530,12530,12530,0
20230727,172400,17727503470,12530,12530,12530,12530,0
20230727,172300,17727503470,12530,12530,12530,12530,0
20230727,172200,17727503470,12530,12530,12530,12530,0
20230727,172100,17727503470,12530,12530,12530,12530,0
20230727,172000,17727503470,12530,12530,12530,12530,0
20230727,171900,17727503470,12530,12530,12530,12530,0
20230727,171800,17727503470,12530,12530,12530,12530,0
20230727,171700,17727503470,12530,12530,12530,12530,0
20230727,171600,17727503470,12530,12530,12530,12530,0
20230727,171500,17727503470,12530,12530,12530,12530,0
20230727,171400,17727503470,12530,12530,12530,12530,42468
20230727,171300,17727503470,12530,12530,12530,12530,0
20230727,171200,17727503470,12530,12530,12530,12530,0
20230727,171100,17727503470,12530,12530,12530,12530,0
20230727,171000,17727503470,12530,12530,12530,12530,0
20230727,170900,17727503470,12530,12530,12530,12530,0
20230727,170800,17727503470,12530,12530,12530,12530,0
20230727,170700,17727503470,12530,12530,12530,12530,0
20230727,170600,17727503470,12530,12530,12530,12530,0
20230727,170500,17727503470,12530,12530,12530,12530,0
20230727,170400,17727503470,12530,12530,12530,12530,0
20230727,170300,17727503470,12530,12530,12530,12530,0
20230727,170200,17727503470,12530,12530,12530,12530,0
20230727,170100,17727503470,12530,12530,12530,12530,0
20230727,170000,17727503470,12530,12530,12530,12530,0
20230727,165900,17727503470,12530,12530,12530,12530,0
20230727,165800,17727503470,12530,12530,12530,12530,0
20230727,165700,17727503470,12530,12530,12530,12530,0
20230727,165600,17727503470,12530,12530,12530,12530,0
20230727,165500,17727503470,12530,12530,12530,12530,0
20230727,165400,17727503470,12530,12530,12530,12530,0
20230727,165300,17727503470,12530,12530,12530,12530,0
20230727,165200,17727503470,12530,12530,12530,12530,0
20230727,165100,17727503470,12530,12530,12530,12530,0
20230727,165000,17727503470,12530,12530,12530,12530,0
20230727,164900,17727503470,12530,12530,12530,12530,0
20230727,164800,17727503470,12530,12530,12530,12530,0
20230727,164700,17727503470,12530,12530,12530,12530,0
20230727,164600,17727503470,12530,12530,12530,12530,0
20230727,164500,17727503470,12530,12530,12530,12530,0
20230727,164400,17727503470,12530,12530,12530,12530,42468
20230727,164300,17727503470,12530,12530,12530,12530,0
20230727,164200,17727503470,12530,12530,12530,12530,0
20230727,164100,17727503470,12530,12530,12530,12530,0
20230727,164000,17727503470,12530,12530,12530,12530,0
20230727,163900,17727503470,12530,12530,12530,12530,0
20230727,163800,17727503470,12530,12530,12530,12530,0
20230727,163700,17727503470,12530,12530,12530,12530,0
20230727,163600,17727503470,12530,12530,12530,12530,0
20230727,163500,17727503470,12530,12530,12530,12530,0
20230727,163400,17727503470,12530,12530,12530,12530,0
20230727,163300,17727503470,12530,12530,12530,12530,0
20230727,163200,17727503470,12530,12530,12530,12530,0
20230727,163100,17727503470,12530,12530,12530,12530,0
20230727,163000,17727503470,12530,12530,12530,12530,0
20230727,162900,17727503470,12530,12530,12530,12530,0
20230727,162800,17727503470,12530,12530,12530,12530,0
20230727,162700,17727503470,12530,12530,12530,12530,0
20230727,162600,17727503470,12530,12530,12530,12530,0
20230727,162500,17727503470,12530,12530,12530,12530,0
20230727,162400,17727503470,12530,12530,12530,12530,0
20230727,162300,17727503470,12530,12530,12530,12530,0
20230727,162200,17727503470,12530,12530,12530,12530,0
20230727,162100,17727503470,12530,12530,12530,12530,0
20230727,162000,17727503470,12530,12530,12530,12530,0
20230727,161900,17727503470,12530,12530,12530,12530,0
20230727,161800,17727503470,12530,12530,12530,12530,0
20230727,161700,17727503470,12530,12530,12530,12530,0
20230727,161600,17727503470,12530,12530,12530,12530,0
20230727,161500,17727503470,12530,12530,12530,12530,0
20230727,161400,17727503470,12530,12530,12530,12530,42468
20230727,161300,17727503470,12530,12530,12530,12530,0
20230727,161200,17727503470,12530,12530,12530,12530,0
20230727,161100,17727503470,12530,12530,12530,12530,0
20230727,161000,17727503470,12530,12530,12530,12530,0
20230727,160900,17727503470,12530,12530,12530,12530,0
20230727,160800,17727503470,12530,12530,12530,12530,0
20230727,160700,17727503470,12530,12530,12530,12530,0
20230727,160600,17727503470,12530,12530,12530,12530,0
20230727,160500,17727503470,12530,12530,12530,12530,0
20230727,160400,17727503470,12530,12530,12530,12530,0
20230727,160300,17727503470,12530,12530,12530,12530,0
20230727,160200,17727503470,12530,12530,12530,12530,0
20230727,160100,17727503470,12530,12530,12530,12530,0
20230727,160000,17727503470,12530,12530,12530,12530,0
20230727,155900,17727503470,12530,12530,12530,12530,0
20230727,155800,17727503470,12530,12530,12530,12530,0
20230727,155700,17727503470,12530,12530,12530,12530,0
20230727,155600,17727503470,12530,12530,12530,12530,0
20230727,155500,17727503470,12530,12530,12530,12530,0
20230727,155400,17727503470,12530,12530,12530,12530,0
20230727,155300,17727503470,12530,12530,12530,12530,0
20230727,155200,17727503470,12530,12530,12530,12530,0
20230727,155100,17727503470,12530,12530,12530,12530,0
20230727,155000,17727503470,12530,12530,12530,12530,0
20230727,154900,17727503470,12530,12530,12530,12530,0
20230727,154800,17727503470,12530,12530,12530,12530,0
20230727,154700,17727503470,12530,12530,12530,12530,0
20230727,154600,17727503470,12530,12530,12530,12530,0
20230727,154500,17727503470,12530,12530,12530,12530,0
20230727,154400,17727503470,12530,12530,12530,12530,42468
20230727,154300,17727503470,12530,12530,12530,12530,0
20230727,154200,17727503470,12530,12530,12530,12530,0
20230727,154100,17727503470,12530,12530,12530,12530,0
20230727,154000,17727503470,12530,12530,12530,12530,0
20230727,153900,17727503470,12530,12530,12530,12530,0
20230727,153800,17727503470,12530,12530,12530,12530,0
20230727,153700,17727503470,12530,12530,12530,12530,0
20230727,153600,17727503470,12530,12530,12530,12530,0
20230727,153500,17727503470,12530,12530,12530,12530,0
20230727,153400,17727503470,12530,12530,12530,12530,0
20230727,153300,17727503470,12530,12530,12530,12530,0
20230727,153200,17727503470,12530,12530,12530,12530,0
20230727,153100,17727503470,12530,12530,12530,12530,0
20230727,153000,17727503470,12530,12530,12530,12530,42468
20230727,152900,17195379430,12540,12540,12540,12540,0
20230727,152800,17195379430,12540,12540,12540,12540,0
20230727,152700,17195379430,12540,12540,12540,12540,0
20230727,152600,17195379430,12540,12540,12540,12540,0
20230727,152500,17195379430,12540,12540,12540,12540,0
20230727,152400,17195379430,12540,12540,12540,12540,0
20230727,152300,17195379430,12540,12540,12540,12540,0
20230727,152200,17195379430,12540,12540,12540,12540,0
20230727,152100,17195379430,12540,12540,12540,12540,0
20230727,152000,17195379430,12540,12540,12540,12540,0
20230727,151900,17195379430,12540,12530,12550,12530,2684
20230727,151800,17161727170,12540,12540,12550,12530,2424
20230727,151700,17131336170,12530,12550,12550,12530,7452
20230727,151600,17037892540,12550,12560,12560,12540,2057
20230727,151500,17012078590,12550,12560,12560,12550,2931
20230727,151400,16975291880,12560,12560,12560,12550,2002
20230727,151300,16950156840,12550,12550,12560,12550,606
20230727,151200,16942548760,12550,12560,12560,12550,5046
20230727,151100,16879216500,12560,12570,12570,12550,3226
20230727,151000,16838700530,12570,12560,12570,12560,808
20230727,150900,16828550790,12570,12560,12570,12560,2275
20230727,150800,16799976340,12560,12570,12570,12560,6455
20230727,150700,16718887080,12570,12570,12580,12560,2883
20230727,150600,16682646220,12580,12580,12590,12570,3481
20230727,150500,16638857370,12590,12590,12590,12580,2394
20230727,150400,16608731160,12590,12590,12590,12590,284
20230727,150300,16605155600,12590,12590,12590,12580,3665
20230727,150200,16559031660,12590,12580,12600,12580,1566
20230727,150100,16539320500,12580,12580,12580,12560,3548
20230727,150000,16494710210,12580,12600,12600,12570,3602
20230727,145900,16449399930,12590,12610,12610,12580,9376
20230727,145800,16331321490,12600,12610,12610,12600,1160
20230727,145700,16316703720,12610,12600,12610,12590,2792
20230727,145600,16281528230,12600,12610,12610,12590,4773
20230727,145500,16221388410,12610,12610,12610,12600,1579
20230727,145400,16201481910,12610,12610,12620,12600,5581
20230727,145300,16131135500,12610,12610,12620,12600,15465
20230727,145200,15936125730,12620,12630,12630,12610,5208
20230727,145100,15870412340,12630,12620,12630,12620,1693
20230727,145000,15849039680,12630,12630,12640,12620,872
20230727,144900,15838029020,12630,12620,12640,12620,228
20230727,144800,15835149900,12630,12630,12630,12620,319
20230727,144700,15831121550,12620,12620,12630,12620,1359
20230727,144600,15813970540,12620,12630,12660,12620,2522
20230727,144500,15782113700,12630,12630,12700,12610,8994
20230727,144400,15668203430,12610,12630,12630,12610,3620
20230727,144300,15622519690,12620,12640,12640,12620,1856
20230727,144200,15599071040,12650,12650,12650,12630,1129
20230727,144100,15584800240,12650,12640,12650,12640,506
20230727,144000,15578401500,12640,12630,12650,12630,1816
20230727,143900,15555446370,12630,12630,12640,12620,2153
20230727,143800,15528259020,12630,12620,12630,12620,252
20230727,143700,15525078650,12630,12630,12640,12620,600
20230727,143600,15517501020,12630,12630,12640,12620,1614
20230727,143500,15497119910,12630,12620,12650,12620,1141
20230727,143400,15482704760,12630,12630,12660,12620,223
20230727,143300,15479887160,12630,12630,12640,12620,1264
20230727,143200,15463925520,12630,12660,12660,12630,4858
20230727,143100,15402550790,12650,12640,12660,12640,611
20230727,143000,15394824580,12640,12640,12650,12640,240
20230727,142900,15391789950,12640,12640,12640,12630,868
20230727,142800,15380820520,12640,12640,12650,12630,1521
20230727,142700,15361599300,12650,12630,12650,12630,176
20230727,142600,15359375500,12630,12640,12650,12630,1158
20230727,142500,15344733150,12640,12650,12660,12640,426
20230727,142400,15339348140,12650,12630,12650,12630,1214
20230727,142300,15324010950,12630,12630,12630,12620,2268
20230727,142200,15295380880,12630,12630,12640,12630,454
20230727,142100,15289646700,12640,12640,12650,12630,591
20230727,142000,15282177620,12650,12640,12650,12640,1014
20230727,141900,15269358220,12640,12640,12650,12640,466
20230727,141800,15263464410,12650,12640,12650,12640,522
20230727,141700,15256863390,12640,12630,12640,12630,227
20230727,141600,15253994450,12630,12620,12640,12620,306
20230727,141500,15250131710,12630,12630,12630,12630,239
20230727,141400,15247113140,12620,12620,12640,12620,630
20230727,141300,15239155650,12620,12660,12660,12620,931
20230727,141200,15227387700,12660,12610,12660,12610,367
20230727,141100,15222753070,12620,12620,12620,12610,208
20230727,141000,15220128570,12610,12610,12660,12600,2496
20230727,140900,15188630180,12610,12600,12650,12600,7959
20230727,140800,15088107110,12600,12600,12620,12600,2465
20230727,140700,15057031910,12610,12620,12650,12610,10767
20230727,140600,14921015980,12620,12620,12640,12600,7365
20230727,140500,14828121990,12620,12670,12670,12620,13887
20230727,140400,14652556260,12670,12680,12700,12670,1588
20230727,140300,14632425900,12680,12720,12720,12670,911
20230727,140200,14620875260,12720,12690,12730,12660,6628
20230727,140100,14536655150,12690,12700,12700,12690,445
20230727,140000,14531008010,12700,12670,12730,12670,4425
20230727,135900,14474870650,12720,12680,12730,12650,10175
20230727,135800,14345962880,12680,12670,12680,12660,3465
20230727,135700,14302059810,12670,12700,12710,12670,14750
20230727,135600,14114929230,12710,12710,12710,12700,1214
20230727,135500,14099505500,12710,12730,12740,12710,6635
20230727,135400,14015085950,12740,12730,12740,12730,663
20230727,135300,14006644360,12740,12750,12750,12740,816
20230727,135200,13996247860,12750,12730,12760,12730,5983
20230727,135100,13920015600,12730,12730,12730,12720,326
20230727,135000,13915866620,12710,12710,12730,12710,2410
20230727,134900,13885227400,12710,12730,12730,12710,2286
20230727,134800,13856172280,12710,12740,12740,12710,4772
20230727,134700,13795475100,12740,12740,12750,12730,387
20230727,134600,13790545710,12750,12750,12750,12740,431
20230727,134500,13785053720,12750,12750,12750,12740,415
20230727,134400,13779765110,12740,12740,12750,12740,677
20230727,134300,13771139600,12740,12750,12750,12730,1422
20230727,134200,13753024280,12740,12750,12750,12740,1120
20230727,134100,13738751980,12750,12760,12770,12750,2181
20230727,134000,13710940290,12760,12760,12760,12750,231
20230727,133900,13707992740,12760,12750,12760,12750,163
20230727,133800,13705914360,12760,12770,12770,12740,1208
20230727,133700,13690505470,12770,12780,12780,12770,529
20230727,133600,13683750120,12780,12820,12820,12780,4276
20230727,133500,13629031630,12820,12780,12830,12780,1473
20230727,133400,13610183350,12830,12780,12830,12770,8783
20230727,133300,13497702950,12780,12780,12790,12770,394
20230727,133200,13492668920,12780,12800,12800,12770,1076
20230727,133100,13478911060,12810,12780,12810,12750,8287
20230727,133000,13372873980,12780,12790,12790,12760,675
20230727,132900,13364251250,12800,12790,12800,12770,2289
20230727,132800,13335001600,12790,12800,12800,12790,1010
20230727,132700,13322079790,12800,12800,12810,12790,2872
20230727,132600,13285321430,12810,12800,12810,12800,401
20230727,132500,13280185270,12810,12820,12820,12790,591
20230727,132400,13272620020,12820,12820,12820,12810,259
20230727,132300,13269299890,12820,12790,12820,12790,2910
20230727,132200,13232052780,12780,12770,12780,12760,1085
20230727,132100,13218193370,12770,12780,12790,12770,1312
20230727,132000,13201428120,12780,12760,12780,12760,1040
20230727,131900,13188156940,12780,12780,12780,12770,468
20230727,131800,13182180250,12770,12750,12770,12750,2890
20230727,131700,13145296880,12760,12770,12770,12760,183
20230727,131600,13142961760,12770,12740,12770,12740,211
20230727,131500,13140268800,12740,12760,12760,12740,346
20230727,131400,13135856720,12760,12760,12760,12760,297
20230727,131300,13132067000,12770,12750,12770,12750,943
20230727,131200,13120026660,12760,12770,12770,12730,600
20230727,131100,13112369400,12770,12760,12770,12760,189
20230727,131000,13109956040,12730,12730,12760,12730,375
20230727,130900,13105175690,12760,12750,12760,12730,1085
20230727,130800,13091355980,12770,12750,12770,12750,119
20230727,130700,13089838330,12750,12730,12790,12730,1386
20230727,130600,13072148050,12730,12760,12770,12730,1389
20230727,130500,13054444020,12770,12730,12810,12730,1102
20230727,130400,13040398640,12730,12730,12740,12730,369
20230727,130300,13035701030,12730,12760,12760,12730,3512
20230727,130200,12990963480,12760,12790,12790,12760,856
20230727,130100,12980028490,12790,12800,12840,12790,526
20230727,130000,12973294750,12780,12790,12850,12770,10841
20230727,125900,12834283060,12780,12800,12800,12780,876
20230727,125800,12823085480,12800,12800,12800,12780,351
20230727,125700,12818592700,12800,12800,12800,12780,334
20230727,125600,12814324140,12780,12800,12800,12770,116
20230727,125500,12812841650,12800,12800,12800,12770,340
20230727,125400,12808491670,12790,12760,12790,12750,4437
20230727,125300,12751797690,12760,12750,12770,12750,1666
20230727,125200,12730536280,12750,12750,12770,12750,67
20230727,125100,12729681400,12750,12770,12770,12720,1233
20230727,125000,12713949460,12770,12760,12780,12760,335
20230727,124900,12709672660,12760,12760,12760,12730,1263
20230727,124800,12693572820,12760,12780,12790,12760,2308
20230727,124700,12664091180,12790,12790,12790,12790,28
20230727,124600,12663733060,12780,12800,12810,12780,695
20230727,124500,12654839480,12800,12780,12800,12780,1015
20230727,124400,12641865250,12780,12780,12780,12780,250
20230727,124300,12638670250,12770,12770,12780,12770,248
20230727,124200,12635503240,12770,12770,12780,12770,1223
20230727,124100,12619884580,12770,12780,12800,12770,669
20230727,124000,12611336590,12780,12780,12810,12780,588
20230727,123900,12603818340,12820,12780,12830,12760,4578
20230727,123800,12545261830,12770,12770,12780,12760,1056
20230727,123700,12531777020,12770,12770,12770,12770,257
20230727,123600,12528495130,12770,12750,12770,12750,1213
20230727,123500,12513023530,12740,12760,12760,12740,857
20230727,123400,12502096370,12760,12750,12770,12750,460
20230727,123300,12496226940,12750,12730,12770,12720,2281
20230727,123200,12467170720,12730,12730,12730,12730,726
20230727,123100,12457928740,12740,12700,12740,12700,8737
20230727,123000,12346745100,12710,12700,12710,12690,257
20230727,122900,12343481250,12700,12700,12710,12700,512
20230727,122800,12336978840,12690,12760,12760,12690,25886
20230727,122700,12006743090,12760,12760,12760,12750,718
20230727,122600,11997581460,12760,12760,12760,12760,31
20230727,122500,11997185900,12760,12750,12760,12740,433
20230727,122400,11991665230,12750,12730,12750,12720,3802
20230727,122300,11943255740,12720,12730,12730,12720,155
20230727,122200,11941283470,12730,12710,12730,12700,364
20230727,122100,11936659810,12710,12730,12730,12710,448
20230727,122000,11930961940,12730,12700,12730,12700,1505
20230727,121900,11911846240,12700,12690,12700,12680,2518
20230727,121800,11879905020,12690,12690,12700,12690,6936
20230727,121700,11791831830,12690,12670,12700,12670,24773
20230727,121600,11477466330,12670,12670,12690,12670,423
20230727,121500,11472104750,12680,12670,12680,12670,3704
20230727,121400,11425141640,12680,12670,12690,12670,1298
20230727,121300,11408679370,12680,12680,12690,12680,1066
20230727,121200,11395159220,12680,12680,12690,12670,788
20230727,121100,11385167250,12690,12740,12740,12680,10048
20230727,121000,11257506890,12750,12750,12750,12740,807
20230727,120900,11247218650,12750,12760,12760,12730,1211
20230727,120800,11231777420,12770,12770,12770,12770,12
20230727,120700,11231624180,12770,12730,12770,12730,617
20230727,120600,11223763540,12760,12760,12760,12750,330
20230727,120500,11219555390,12740,12740,12740,12730,693
20230727,120400,11210726580,12740,12760,12760,12740,963
20230727,120300,11198439420,12760,12720,12760,12720,1193
20230727,120200,11183222350,12720,12770,12770,12710,3195
20230727,120100,11142540010,12780,12760,12810,12710,8833
20230727,120000,11029769980,12730,12770,12780,12730,676
20230727,115900,11021142960,12770,12760,12770,12720,3331
20230727,115800,10978722230,12750,12790,12790,12750,5833
20230727,115700,10904212880,12800,12800,12810,12800,222
20230727,115600,10901369960,12800,12810,12810,12800,177
20230727,115500,10899103230,12800,12790,12810,12790,721
20230727,115400,10889874610,12790,12800,12810,12790,319
20230727,115300,10885794570,12800,12790,12800,12780,223
20230727,115200,10882942400,12800,12800,12800,12800,200
20230727,115100,10880382400,12800,12800,12800,12790,2285
20230727,115000,10851140160,12800,12790,12800,12790,830
20230727,114900,10840521160,12790,12810,12820,12790,1804
20230727,114800,10817429530,12810,12830,12830,12810,4395
20230727,114700,10761048600,12830,12840,12840,12830,305
20230727,114600,10757133400,12840,12870,12890,12830,4538
20230727,114500,10698684370,12870,12850,12870,12830,1476
20230727,114400,10679698360,12850,12830,12870,12820,2006
20230727,114300,10653926290,12820,12820,12830,12790,664
20230727,114200,10645420600,12830,12790,12830,12780,3163
20230727,114100,10604958490,12790,12820,12820,12790,4467
20230727,114000,10547757140,12820,12830,12830,12820,372
20230727,113900,10542988090,12820,12830,12830,12820,896
20230727,113800,10531497990,12830,12830,12840,12830,1839
20230727,113700,10507902640,12830,12840,12840,12830,371
20230727,113600,10503140360,12840,12830,12850,12830,199
20230727,113500,10500585250,12840,12840,12850,12830,470
20230727,113400,10494551940,12830,12830,12860,12820,1728
20230727,113300,10472383320,12830,12850,12850,12820,4043
20230727,113200,10420517090,12860,12870,12870,12840,2763
20230727,113100,10384990440,12870,12860,12870,12840,225
20230727,113000,10382097910,12860,12840,12890,12840,294
20230727,112900,10378320280,12830,12840,12890,12830,6059
20230727,112800,10300363580,12840,12830,12840,12830,729
20230727,112700,10291009190,12840,12850,12860,12830,4110
20230727,112600,10238216840,12850,12890,12890,12850,439
20230727,112500,10232568010,12860,12860,12880,12850,1571
20230727,112400,10212353980,12850,12850,12870,12840,765
20230727,112300,10202519280,12850,12880,12880,12850,1384
20230727,112200,10184717320,12880,12890,12890,12880,617
20230727,112100,10176767990,12890,12890,12890,12880,330
20230727,112000,10172514710,12890,12920,12920,12890,699
20230727,111900,10163497560,12910,12940,12940,12900,932
20230727,111800,10151457300,12940,12900,12940,12890,5134
20230727,111700,10085090570,12900,12870,12900,12860,3862
20230727,111600,10035362100,12870,12840,12870,12830,12110
20230727,111500,9879787100,12840,12850,12860,12840,1297
20230727,111400,9863128650,12840,12850,12860,12840,1652
20230727,111300,9841900570,12850,12860,12860,12850,337
20230727,111200,9837569830,12860,12850,12880,12840,5553
20230727,111100,9766073450,12840,12900,12900,12840,703
20230727,111000,9757031890,12890,12910,12910,12890,704
20230727,110900,9747949960,12900,12900,12910,12860,4181
20230727,110800,9694060600,12910,12900,12910,12900,700
20230727,110700,9685024660,12900,12910,12910,12900,1662
20230727,110600,9663576830,12900,12920,12920,12900,1692
20230727,110500,9641734190,12910,12920,12920,12910,729
20230727,110400,9632315520,12920,12920,12920,12920,1274
20230727,110300,9615855440,12920,12900,12920,12890,1414
20230727,110200,9597601930,12900,12890,12900,12890,1112
20230727,110100,9583258260,12890,12860,12900,12860,459
20230727,110000,9577346330,12860,12850,12900,12850,7887
20230727,105900,9475684840,12850,12880,12880,12850,349
20230727,105800,9471195190,12880,12880,12880,12870,315
20230727,105700,9467140080,12880,12870,12880,12840,726
20230727,105600,9457800490,12870,12870,12870,12870,624
20230727,105500,9449769610,12870,12870,12870,12840,753
20230727,105400,9440083960,12870,12840,12870,12830,984
20230727,105300,9427447670,12840,12870,12880,12830,2033
20230727,105200,9401286150,12880,12830,12890,12820,11005
20230727,105100,9259767840,12890,12880,12890,12840,5645
20230727,105000,9187147270,12890,12900,12910,12890,1215
20230727,104900,9171475560,12900,12900,12900,12890,613
20230727,104800,9163568480,12900,12880,12900,12880,2206
20230727,104700,9135137000,12880,12870,12880,12870,544
20230727,104600,9128132780,12870,12870,12870,12860,739
20230727,104500,9118621950,12870,12880,12880,12870,1079
20230727,104400,9104731270,12890,12920,12920,12890,1394
20230727,104300,9086750260,12920,12920,12920,12910,629
20230727,104200,9078624010,12920,12940,12940,12910,1471
20230727,104100,9059617620,12940,12920,12950,12920,2942
20230727,104000,9021557430,12920,12920,12920,12870,1143
20230727,103900,9006798590,12920,12880,12930,12880,2258
20230727,103800,8977641450,12870,12850,12960,12830,32106
20230727,103700,8563101290,12870,12900,12910,12870,10967
20230727,103600,8421685770,12890,12830,12890,12830,9716
20230727,103500,8296767030,12830,12830,12830,12830,253
20230727,103400,8293521040,12830,12830,12830,12800,993
20230727,103300,8280783070,12830,12870,12870,12830,1591
20230727,103200,8260340200,12880,12850,12880,12850,5208
20230727,103100,8193313590,12850,12840,12850,12840,1473
20230727,103000,8174396330,12840,12790,12840,12790,5722
20230727,102900,8101045440,12790,12810,12820,12780,754
20230727,102800,8091395170,12810,12790,12810,12780,1846
20230727,102700,8067776510,12790,12790,12790,12780,199
20230727,102600,8065231470,12790,12790,12800,12790,514
20230727,102500,8058657370,12790,12800,12800,12770,1714
20230727,102400,8036732950,12800,12830,12830,12800,1366
20230727,102300,8019226780,12830,12830,12840,12830,1857
20230727,102200,7995388940,12830,12830,12840,12830,456
20230727,102100,7989535760,12830,12800,12840,12800,718
20230727,102000,7980327670,12800,12790,12810,12780,1282
20230727,101900,7963918500,12790,12810,12810,12790,1883
20230727,101800,7939820660,12820,12830,12830,12820,955
20230727,101700,7927574840,12840,12850,12850,12820,1849
20230727,101600,7903840960,12850,12850,12860,12840,1638
20230727,101500,7882793610,12850,12840,12860,12820,6175
20230727,101400,7803494370,12840,12780,12850,12780,11365
20230727,101300,7657759320,12770,12780,12790,12770,614
20230727,101200,7649918370,12780,12800,12800,12760,5662
20230727,101100,7577607610,12800,12770,12800,12760,1084
20230727,101000,7563755680,12770,12760,12770,12760,4168
20230727,100900,7510547380,12750,12760,12770,12750,8488
20230727,100800,7402295720,12760,12800,12810,12760,5839
20230727,100700,7327705900,12800,12830,12830,12780,1544
20230727,100600,7307929760,12800,12780,12840,12770,18888
20230727,100500,7066466090,12790,12840,12850,12790,1405
20230727,100400,7048454380,12840,12860,12870,12840,3570
20230727,100300,7002561320,12870,12850,12880,12850,3637
20230727,100200,6955779390,12880,12840,12890,12820,10374
20230727,100100,6822401270,12840,12810,12840,12810,3531
20230727,100000,6777120970,12810,12760,12810,12750,9680
20230727,095900,6653348860,12760,12750,12760,12720,3101
20230727,095800,6613811520,12720,12720,12750,12720,5425
20230727,095700,6544739540,12720,12720,12730,12720,1185
20230727,095600,6529660060,12730,12740,12760,12730,1331
20230727,095500,6512697460,12740,12760,12760,12710,1270
20230727,095400,6496522030,12730,12760,12760,12700,11488
20230727,095300,6350491240,12760,12770,12770,12760,3828
20230727,095200,6301627020,12760,12740,12790,12740,1526
20230727,095100,6282135490,12740,12710,12760,12710,3302
20230727,095000,6240071070,12710,12750,12750,12700,7831
20230727,094900,6140488820,12750,12750,12760,12740,668
20230727,094800,6131972560,12750,12780,12790,12730,12612
20230727,094700,5971076340,12790,12790,12800,12780,4427
20230727,094600,5914424630,12790,12810,12810,12770,3097
20230727,094500,5874805760,12810,12800,12810,12800,5343
20230727,094400,5806403390,12800,12770,12810,12770,15337
20230727,094300,5610169460,12770,12740,12770,12740,5421
20230727,094200,5541005980,12740,12700,12770,12700,8469
20230727,094100,5433198070,12710,12670,12720,12670,16432
20230727,094000,5224601030,12670,12610,12670,12610,11775
20230727,093900,5075783030,12620,12630,12640,12600,5435
20230727,093800,5007197070,12640,12630,12640,12620,2271
20230727,093700,4978520610,12620,12670,12670,12620,8397
20230727,093600,4872257530,12640,12660,12690,12630,9247
20230727,093500,4755218700,12670,12640,12670,12630,3999
20230727,093400,4704609200,12640,12610,12640,12600,3575
20230727,093300,4659480270,12610,12640,12740,12610,21862
20230727,093200,4382954680,12660,12640,12670,12590,15125
20230727,093100,4191860210,12640,12530,12640,12530,11960
20230727,093000,4041445990,12520,12550,12560,12510,5971
20230727,092900,3966576580,12550,12550,12560,12510,10061
20230727,092800,3840487240,12560,12530,12570,12520,6817
20230727,092700,3755029810,12530,12520,12530,12510,1166
20230727,092600,3740428480,12520,12510,12530,12510,1656
20230727,092500,3719698200,12510,12490,12510,12480,3249
20230727,092400,3679119930,12490,12490,12530,12460,8509
20230727,092300,3572782050,12490,12500,12510,12470,6780
20230727,092200,3488105630,12510,12520,12530,12500,3922
20230727,092100,3439002140,12530,12500,12530,12470,4643
20230727,092000,3380943030,12500,12440,12520,12430,13621
20230727,091900,3210849040,12450,12460,12470,12430,4856
20230727,091800,3150410120,12470,12430,12480,12430,7287
20230727,091700,3059746840,12440,12470,12480,12420,10882
20230727,091600,2924256220,12470,12480,12490,12440,7986
20230727,091500,2824751650,12480,12510,12520,12480,2620
20230727,091400,2791998250,12500,12420,12500,12420,7637
20230727,091300,2696970340,12420,12460,12470,12410,5396
20230727,091200,2629856830,12470,12530,12540,12470,6155
20230727,091100,2552965960,12540,12490,12540,12480,9297
20230727,091000,2436770080,12490,12410,12510,12360,15512
20230727,090900,2243762550,12360,12320,12410,12300,23711
20230727,090800,1951247910,12320,12400,12410,12320,15733
20230727,090700,1756848160,12400,12480,12480,12380,19775
20230727,090600,1511222110,12480,12520,12530,12470,21423
20230727,090500,1243394860,12520,12560,12560,12500,13704
20230727,090400,1071819210,12560,12570,12590,12540,17343
20230727,090300,853859640,12570,12610,12630,12560,12836
20230727,090200,692214110,12620,12630,12680,12600,26216
20230727,090100,360591910,12600,12630,12660,12580,11583
20230727,090000,214383250,12660,12560,12680,12550,16461