KissMeData/220100/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,201400,1519103900,8730,8730,8730,8730,412
20230727,201300,1519103900,8730,8730,8730,8730,0
20230727,201200,1519103900,8730,8730,8730,8730,0
20230727,201100,1519103900,8730,8730,8730,8730,0
20230727,201000,1519103900,8730,8730,8730,8730,0
20230727,200900,1519103900,8730,8730,8730,8730,0
20230727,200800,1519103900,8730,8730,8730,8730,0
20230727,200700,1519103900,8730,8730,8730,8730,0
20230727,200600,1519103900,8730,8730,8730,8730,0
20230727,200500,1519103900,8730,8730,8730,8730,0
20230727,200400,1519103900,8730,8730,8730,8730,0
20230727,200300,1519103900,8730,8730,8730,8730,0
20230727,200200,1519103900,8730,8730,8730,8730,0
20230727,200100,1519103900,8730,8730,8730,8730,0
20230727,200000,1519103900,8730,8730,8730,8730,0
20230727,195900,1519103900,8730,8730,8730,8730,0
20230727,195800,1519103900,8730,8730,8730,8730,0
20230727,195700,1519103900,8730,8730,8730,8730,0
20230727,195600,1519103900,8730,8730,8730,8730,0
20230727,195500,1519103900,8730,8730,8730,8730,0
20230727,195400,1519103900,8730,8730,8730,8730,0
20230727,195300,1519103900,8730,8730,8730,8730,0
20230727,195200,1519103900,8730,8730,8730,8730,0
20230727,195100,1519103900,8730,8730,8730,8730,0
20230727,195000,1519103900,8730,8730,8730,8730,0
20230727,194900,1519103900,8730,8730,8730,8730,0
20230727,194800,1519103900,8730,8730,8730,8730,0
20230727,194700,1519103900,8730,8730,8730,8730,0
20230727,194600,1519103900,8730,8730,8730,8730,0
20230727,194500,1519103900,8730,8730,8730,8730,0
20230727,194400,1519103900,8730,8730,8730,8730,412
20230727,194300,1519103900,8730,8730,8730,8730,0
20230727,194200,1519103900,8730,8730,8730,8730,0
20230727,194100,1519103900,8730,8730,8730,8730,0
20230727,194000,1519103900,8730,8730,8730,8730,0
20230727,193900,1519103900,8730,8730,8730,8730,0
20230727,193800,1519103900,8730,8730,8730,8730,0
20230727,193700,1519103900,8730,8730,8730,8730,0
20230727,193600,1519103900,8730,8730,8730,8730,0
20230727,193500,1519103900,8730,8730,8730,8730,0
20230727,193400,1519103900,8730,8730,8730,8730,0
20230727,193300,1519103900,8730,8730,8730,8730,0
20230727,193200,1519103900,8730,8730,8730,8730,0
20230727,193100,1519103900,8730,8730,8730,8730,0
20230727,193000,1519103900,8730,8730,8730,8730,0
20230727,192900,1519103900,8730,8730,8730,8730,0
20230727,192800,1519103900,8730,8730,8730,8730,0
20230727,192700,1519103900,8730,8730,8730,8730,0
20230727,192600,1519103900,8730,8730,8730,8730,0
20230727,192500,1519103900,8730,8730,8730,8730,0
20230727,192400,1519103900,8730,8730,8730,8730,0
20230727,192300,1519103900,8730,8730,8730,8730,0
20230727,192200,1519103900,8730,8730,8730,8730,0
20230727,192100,1519103900,8730,8730,8730,8730,0
20230727,192000,1519103900,8730,8730,8730,8730,0
20230727,191900,1519103900,8730,8730,8730,8730,0
20230727,191800,1519103900,8730,8730,8730,8730,0
20230727,191700,1519103900,8730,8730,8730,8730,0
20230727,191600,1519103900,8730,8730,8730,8730,0
20230727,191500,1519103900,8730,8730,8730,8730,0
20230727,191400,1519103900,8730,8730,8730,8730,412
20230727,191300,1519103900,8730,8730,8730,8730,0
20230727,191200,1519103900,8730,8730,8730,8730,0
20230727,191100,1519103900,8730,8730,8730,8730,0
20230727,191000,1519103900,8730,8730,8730,8730,0
20230727,190900,1519103900,8730,8730,8730,8730,0
20230727,190800,1519103900,8730,8730,8730,8730,0
20230727,190700,1519103900,8730,8730,8730,8730,0
20230727,190600,1519103900,8730,8730,8730,8730,0
20230727,190500,1519103900,8730,8730,8730,8730,0
20230727,190400,1519103900,8730,8730,8730,8730,0
20230727,190300,1519103900,8730,8730,8730,8730,0
20230727,190200,1519103900,8730,8730,8730,8730,0
20230727,190100,1519103900,8730,8730,8730,8730,0
20230727,190000,1519103900,8730,8730,8730,8730,0
20230727,185900,1519103900,8730,8730,8730,8730,0
20230727,185800,1519103900,8730,8730,8730,8730,0
20230727,185700,1519103900,8730,8730,8730,8730,0
20230727,185600,1519103900,8730,8730,8730,8730,0
20230727,185500,1519103900,8730,8730,8730,8730,0
20230727,185400,1519103900,8730,8730,8730,8730,0
20230727,185300,1519103900,8730,8730,8730,8730,0
20230727,185200,1519103900,8730,8730,8730,8730,0
20230727,185100,1519103900,8730,8730,8730,8730,0
20230727,185000,1519103900,8730,8730,8730,8730,0
20230727,184900,1519103900,8730,8730,8730,8730,0
20230727,184800,1519103900,8730,8730,8730,8730,0
20230727,184700,1519103900,8730,8730,8730,8730,0
20230727,184600,1519103900,8730,8730,8730,8730,0
20230727,184500,1519103900,8730,8730,8730,8730,0
20230727,184400,1519103900,8730,8730,8730,8730,412
20230727,184300,1519103900,8730,8730,8730,8730,0
20230727,184200,1519103900,8730,8730,8730,8730,0
20230727,184100,1519103900,8730,8730,8730,8730,0
20230727,184000,1519103900,8730,8730,8730,8730,0
20230727,183900,1519103900,8730,8730,8730,8730,0
20230727,183800,1519103900,8730,8730,8730,8730,0
20230727,183700,1519103900,8730,8730,8730,8730,0
20230727,183600,1519103900,8730,8730,8730,8730,0
20230727,183500,1519103900,8730,8730,8730,8730,0
20230727,183400,1519103900,8730,8730,8730,8730,0
20230727,183300,1519103900,8730,8730,8730,8730,0
20230727,183200,1519103900,8730,8730,8730,8730,0
20230727,183100,1519103900,8730,8730,8730,8730,0
20230727,183000,1519103900,8730,8730,8730,8730,0
20230727,182900,1519103900,8730,8730,8730,8730,0
20230727,182800,1519103900,8730,8730,8730,8730,0
20230727,182700,1519103900,8730,8730,8730,8730,0
20230727,182600,1519103900,8730,8730,8730,8730,0
20230727,182500,1519103900,8730,8730,8730,8730,0
20230727,182400,1519103900,8730,8730,8730,8730,0
20230727,182300,1519103900,8730,8730,8730,8730,0
20230727,182200,1519103900,8730,8730,8730,8730,0
20230727,182100,1519103900,8730,8730,8730,8730,0
20230727,182000,1519103900,8730,8730,8730,8730,0
20230727,181900,1519103900,8730,8730,8730,8730,0
20230727,181800,1519103900,8730,8730,8730,8730,0
20230727,181700,1519103900,8730,8730,8730,8730,0
20230727,181600,1519103900,8730,8730,8730,8730,0
20230727,181500,1519103900,8730,8730,8730,8730,0
20230727,181400,1519103900,8730,8730,8730,8730,412
20230727,181300,1519103900,8730,8730,8730,8730,0
20230727,181200,1519103900,8730,8730,8730,8730,0
20230727,181100,1519103900,8730,8730,8730,8730,0
20230727,181000,1519103900,8730,8730,8730,8730,0
20230727,180900,1519103900,8730,8730,8730,8730,0
20230727,180800,1519103900,8730,8730,8730,8730,0
20230727,180700,1519103900,8730,8730,8730,8730,0
20230727,180600,1519103900,8730,8730,8730,8730,0
20230727,180500,1519103900,8730,8730,8730,8730,0
20230727,180400,1519103900,8730,8730,8730,8730,0
20230727,180300,1519103900,8730,8730,8730,8730,0
20230727,180200,1519103900,8730,8730,8730,8730,0
20230727,180100,1519103900,8730,8730,8730,8730,0
20230727,180000,1519103900,8730,8730,8730,8730,0
20230727,175900,1519103900,8730,8730,8730,8730,0
20230727,175800,1519103900,8730,8730,8730,8730,0
20230727,175700,1519103900,8730,8730,8730,8730,0
20230727,175600,1519103900,8730,8730,8730,8730,0
20230727,175500,1519103900,8730,8730,8730,8730,0
20230727,175400,1519103900,8730,8730,8730,8730,0
20230727,175300,1519103900,8730,8730,8730,8730,0
20230727,175200,1519103900,8730,8730,8730,8730,0
20230727,175100,1519103900,8730,8730,8730,8730,0
20230727,175000,1519103900,8730,8730,8730,8730,0
20230727,174900,1519103900,8730,8730,8730,8730,0
20230727,174800,1519103900,8730,8730,8730,8730,0
20230727,174700,1519103900,8730,8730,8730,8730,0
20230727,174600,1519103900,8730,8730,8730,8730,0
20230727,174500,1519103900,8730,8730,8730,8730,0
20230727,174400,1519103900,8730,8730,8730,8730,412
20230727,174300,1519103900,8730,8730,8730,8730,0
20230727,174200,1519103900,8730,8730,8730,8730,0
20230727,174100,1519103900,8730,8730,8730,8730,0
20230727,174000,1519103900,8730,8730,8730,8730,0
20230727,173900,1519103900,8730,8730,8730,8730,0
20230727,173800,1519103900,8730,8730,8730,8730,0
20230727,173700,1519103900,8730,8730,8730,8730,0
20230727,173600,1519103900,8730,8730,8730,8730,0
20230727,173500,1519103900,8730,8730,8730,8730,0
20230727,173400,1519103900,8730,8730,8730,8730,0
20230727,173300,1519103900,8730,8730,8730,8730,0
20230727,173200,1519103900,8730,8730,8730,8730,0
20230727,173100,1519103900,8730,8730,8730,8730,0
20230727,173000,1519103900,8730,8730,8730,8730,0
20230727,172900,1519103900,8730,8730,8730,8730,0
20230727,172800,1519103900,8730,8730,8730,8730,0
20230727,172700,1519103900,8730,8730,8730,8730,0
20230727,172600,1519103900,8730,8730,8730,8730,0
20230727,172500,1519103900,8730,8730,8730,8730,0
20230727,172400,1519103900,8730,8730,8730,8730,0
20230727,172300,1519103900,8730,8730,8730,8730,0
20230727,172200,1519103900,8730,8730,8730,8730,0
20230727,172100,1519103900,8730,8730,8730,8730,0
20230727,172000,1519103900,8730,8730,8730,8730,0
20230727,171900,1519103900,8730,8730,8730,8730,0
20230727,171800,1519103900,8730,8730,8730,8730,0
20230727,171700,1519103900,8730,8730,8730,8730,0
20230727,171600,1519103900,8730,8730,8730,8730,0
20230727,171500,1519103900,8730,8730,8730,8730,0
20230727,171400,1519103900,8730,8730,8730,8730,412
20230727,171300,1519103900,8730,8730,8730,8730,0
20230727,171200,1519103900,8730,8730,8730,8730,0
20230727,171100,1519103900,8730,8730,8730,8730,0
20230727,171000,1519103900,8730,8730,8730,8730,0
20230727,170900,1519103900,8730,8730,8730,8730,0
20230727,170800,1519103900,8730,8730,8730,8730,0
20230727,170700,1519103900,8730,8730,8730,8730,0
20230727,170600,1519103900,8730,8730,8730,8730,0
20230727,170500,1519103900,8730,8730,8730,8730,0
20230727,170400,1519103900,8730,8730,8730,8730,0
20230727,170300,1519103900,8730,8730,8730,8730,0
20230727,170200,1519103900,8730,8730,8730,8730,0
20230727,170100,1519103900,8730,8730,8730,8730,0
20230727,170000,1519103900,8730,8730,8730,8730,0
20230727,165900,1519103900,8730,8730,8730,8730,0
20230727,165800,1519103900,8730,8730,8730,8730,0
20230727,165700,1519103900,8730,8730,8730,8730,0
20230727,165600,1519103900,8730,8730,8730,8730,0
20230727,165500,1519103900,8730,8730,8730,8730,0
20230727,165400,1519103900,8730,8730,8730,8730,0
20230727,165300,1519103900,8730,8730,8730,8730,0
20230727,165200,1519103900,8730,8730,8730,8730,0
20230727,165100,1519103900,8730,8730,8730,8730,0
20230727,165000,1519103900,8730,8730,8730,8730,0
20230727,164900,1519103900,8730,8730,8730,8730,0
20230727,164800,1519103900,8730,8730,8730,8730,0
20230727,164700,1519103900,8730,8730,8730,8730,0
20230727,164600,1519103900,8730,8730,8730,8730,0
20230727,164500,1519103900,8730,8730,8730,8730,0
20230727,164400,1519103900,8730,8730,8730,8730,412
20230727,164300,1519103900,8730,8730,8730,8730,0
20230727,164200,1519103900,8730,8730,8730,8730,0
20230727,164100,1519103900,8730,8730,8730,8730,0
20230727,164000,1519103900,8730,8730,8730,8730,0
20230727,163900,1519103900,8730,8730,8730,8730,0
20230727,163800,1519103900,8730,8730,8730,8730,0
20230727,163700,1519103900,8730,8730,8730,8730,0
20230727,163600,1519103900,8730,8730,8730,8730,0
20230727,163500,1519103900,8730,8730,8730,8730,0
20230727,163400,1519103900,8730,8730,8730,8730,0
20230727,163300,1519103900,8730,8730,8730,8730,0
20230727,163200,1519103900,8730,8730,8730,8730,0
20230727,163100,1519103900,8730,8730,8730,8730,0
20230727,163000,1519103900,8730,8730,8730,8730,0
20230727,162900,1519103900,8730,8730,8730,8730,0
20230727,162800,1519103900,8730,8730,8730,8730,0
20230727,162700,1519103900,8730,8730,8730,8730,0
20230727,162600,1519103900,8730,8730,8730,8730,0
20230727,162500,1519103900,8730,8730,8730,8730,0
20230727,162400,1519103900,8730,8730,8730,8730,0
20230727,162300,1519103900,8730,8730,8730,8730,0
20230727,162200,1519103900,8730,8730,8730,8730,0
20230727,162100,1519103900,8730,8730,8730,8730,0
20230727,162000,1519103900,8730,8730,8730,8730,0
20230727,161900,1519103900,8730,8730,8730,8730,0
20230727,161800,1519103900,8730,8730,8730,8730,0
20230727,161700,1519103900,8730,8730,8730,8730,0
20230727,161600,1519103900,8730,8730,8730,8730,0
20230727,161500,1519103900,8730,8730,8730,8730,0
20230727,161400,1519103900,8730,8730,8730,8730,412
20230727,161300,1519103900,8730,8730,8730,8730,0
20230727,161200,1519103900,8730,8730,8730,8730,0
20230727,161100,1519103900,8730,8730,8730,8730,0
20230727,161000,1519103900,8730,8730,8730,8730,0
20230727,160900,1519103900,8730,8730,8730,8730,0
20230727,160800,1519103900,8730,8730,8730,8730,0
20230727,160700,1519103900,8730,8730,8730,8730,0
20230727,160600,1519103900,8730,8730,8730,8730,0
20230727,160500,1519103900,8730,8730,8730,8730,0
20230727,160400,1519103900,8730,8730,8730,8730,0
20230727,160300,1519103900,8730,8730,8730,8730,0
20230727,160200,1519103900,8730,8730,8730,8730,0
20230727,160100,1519103900,8730,8730,8730,8730,0
20230727,160000,1519103900,8730,8730,8730,8730,0
20230727,155900,1519103900,8730,8730,8730,8730,0
20230727,155800,1519103900,8730,8730,8730,8730,0
20230727,155700,1519103900,8730,8730,8730,8730,0
20230727,155600,1519103900,8730,8730,8730,8730,0
20230727,155500,1519103900,8730,8730,8730,8730,0
20230727,155400,1519103900,8730,8730,8730,8730,0
20230727,155300,1519103900,8730,8730,8730,8730,0
20230727,155200,1519103900,8730,8730,8730,8730,0
20230727,155100,1519103900,8730,8730,8730,8730,0
20230727,155000,1519103900,8730,8730,8730,8730,0
20230727,154900,1519103900,8730,8730,8730,8730,0
20230727,154800,1519103900,8730,8730,8730,8730,0
20230727,154700,1519103900,8730,8730,8730,8730,0
20230727,154600,1519103900,8730,8730,8730,8730,0
20230727,154500,1519103900,8730,8730,8730,8730,0
20230727,154400,1519103900,8730,8730,8730,8730,412
20230727,154300,1519103900,8730,8730,8730,8730,0
20230727,154200,1519103900,8730,8730,8730,8730,0
20230727,154100,1519103900,8730,8730,8730,8730,0
20230727,154000,1519103900,8730,8730,8730,8730,0
20230727,153900,1519103900,8730,8730,8730,8730,0
20230727,153800,1519103900,8730,8730,8730,8730,0
20230727,153700,1519103900,8730,8730,8730,8730,0
20230727,153600,1519103900,8730,8730,8730,8730,0
20230727,153500,1519103900,8730,8730,8730,8730,0
20230727,153400,1519103900,8730,8730,8730,8730,0
20230727,153300,1519103900,8730,8730,8730,8730,0
20230727,153200,1519103900,8730,8730,8730,8730,0
20230727,153100,1519103900,8730,8730,8730,8730,0
20230727,153000,1519103900,8730,8730,8730,8730,412
20230727,152900,1515507140,8730,8730,8730,8730,0
20230727,152800,1515507140,8730,8730,8730,8730,0
20230727,152700,1515507140,8730,8730,8730,8730,0
20230727,152600,1515507140,8730,8730,8730,8730,0
20230727,152500,1515507140,8730,8730,8730,8730,0
20230727,152400,1515507140,8730,8730,8730,8730,0
20230727,152300,1515507140,8730,8730,8730,8730,0
20230727,152200,1515507140,8730,8730,8730,8730,0
20230727,152100,1515507140,8730,8730,8730,8730,0
20230727,152000,1515507140,8730,8730,8730,8730,0
20230727,151900,1515507140,8730,8720,8810,8720,1669
20230727,151800,1500865750,8730,8730,8730,8730,0
20230727,151700,1500865750,8730,8730,8730,8730,50
20230727,151600,1500429250,8730,8740,8740,8730,9
20230727,151500,1500350600,8740,8740,8740,8740,16
20230727,151400,1500210760,8740,8710,8740,8670,815
20230727,151300,1493126420,8740,8680,8740,8680,114
20230727,151200,1492134860,8700,8700,8700,8700,1
20230727,151100,1492126160,8700,8680,8700,8670,701
20230727,151000,1486048250,8700,8700,8700,8700,1
20230727,150900,1486039550,8700,8680,8700,8680,408
20230727,150800,1482496250,8680,8680,8680,8680,300
20230727,150700,1479892250,8680,8680,8680,8680,1
20230727,150600,1479883570,8670,8670,8670,8670,1
20230727,150500,1479874900,8680,8660,8680,8660,341
20230727,150400,1476918220,8640,8650,8650,8640,111
20230727,150300,1475958830,8680,8660,8680,8640,116
20230727,150200,1474955590,8640,8660,8660,8640,1000
20230727,150100,1466302530,8680,8660,8680,8650,701
20230727,150000,1460228770,8660,8660,8670,8660,692
20230727,145900,1454234340,8670,8700,8700,8670,440
20230727,145800,1450408300,8700,8730,8790,8700,228
20230727,145700,1448417860,8660,8750,8790,8660,2462
20230727,145600,1427051030,8750,8740,8790,8740,272
20230727,145500,1424669020,8790,8790,8790,8750,283
20230727,145400,1422186580,8790,8790,8790,8750,245
20230727,145300,1420034890,8790,8790,8790,8750,228
20230727,145200,1418030810,8790,8760,8790,8760,167
20230727,145100,1416563210,8790,8790,8790,8790,212
20230727,145000,1414699730,8790,8790,8790,8760,376
20230727,144900,1411395500,8760,8760,8760,8760,365
20230727,144800,1408198100,8760,8790,8790,8750,256
20230727,144700,1405953250,8790,8800,8800,8790,121
20230727,144600,1404889030,8800,8800,8800,8790,366
20230727,144500,1401668240,8800,8800,8800,8800,148
20230727,144400,1400365840,8800,8790,8800,8790,152
20230727,144300,1399028830,8790,8810,8810,8720,507
20230727,144200,1394592880,8800,8800,8800,8800,227
20230727,144100,1392595280,8800,8810,8810,8770,267
20230727,144000,1390246720,8810,8770,8810,8770,342
20230727,143900,1387245540,8770,8750,8770,8660,1003
20230727,143800,1378507000,8750,8750,8750,8690,238
20230727,143700,1376429470,8750,8700,8750,8700,248
20230727,143600,1374264520,8750,8750,8750,8750,109
20230727,143500,1373310770,8750,8760,8760,8680,1953
20230727,143400,1356333630,8760,8760,8760,8660,1927
20230727,143300,1339589150,8760,8760,8790,8730,428
20230727,143200,1335838780,8790,8790,8790,8750,348
20230727,143100,1332785620,8790,8790,8790,8790,110
20230727,143000,1331818720,8790,8740,8790,8740,368
20230727,142900,1328592700,8790,8750,8790,8740,352
20230727,142800,1325508170,8750,8800,8800,8750,248
20230727,142700,1323334010,8790,8780,8800,8760,434
20230727,142600,1319527340,8810,8820,8820,8800,156
20230727,142500,1318153100,8820,8780,8820,8780,273
20230727,142400,1315747520,8780,8780,8820,8770,227
20230727,142300,1313752310,8770,8830,8830,8770,228
20230727,142200,1311743510,8830,8800,8830,8800,572
20230727,142100,1306698030,8800,8800,8830,8800,194
20230727,142000,1304989210,8800,8830,8830,8800,319
20230727,141900,1302178810,8840,8860,8860,8840,195
20230727,141800,1300452760,8870,8860,8870,8860,236
20230727,141700,1298360380,8870,8850,8870,8850,150
20230727,141600,1297030310,8870,8870,8870,8850,233
20230727,141500,1294964510,8870,8820,8870,8820,899
20230727,141400,1287027750,8820,8820,8820,8800,383
20230727,141300,1283649890,8820,8820,8820,8820,214
20230727,141200,1281762410,8820,8820,8820,8820,244
20230727,141100,1279610330,8820,8820,8820,8800,150
20230727,141000,1278287390,8820,8820,8820,8820,354
20230727,140900,1275165110,8820,8800,8820,8780,582
20230727,140800,1270045410,8800,8820,8820,8790,800
20230727,140700,1263006850,8820,8830,8830,8820,166
20230727,140600,1261541120,8850,8860,8870,8850,148
20230727,140500,1260230800,8860,8870,8870,8860,282
20230727,140400,1257730940,8870,8860,8870,8860,206
20230727,140300,1255904270,8870,8870,8870,8860,152
20230727,140200,1254556130,8870,8840,8870,8840,250
20230727,140100,1252340670,8850,8860,8870,8850,306
20230727,140000,1249629990,8870,8880,8880,8870,337
20230727,135900,1246638000,8800,8800,8800,8800,476
20230727,135800,1242449200,8800,8800,8800,8760,815
20230727,135700,1235283520,8800,8800,8800,8790,1584
20230727,135600,1221355450,8790,8800,8800,8790,26
20230727,135500,1221126750,8800,8820,8830,8800,1299
20230727,135400,1209676450,8840,8840,8860,8820,1599
20230727,135300,1195556690,8820,8860,8860,8820,468
20230727,135200,1191418670,8860,8880,8880,8860,385
20230727,135100,1188007210,8890,8900,8900,8870,661
20230727,135000,1182141300,8910,8910,8930,8910,648
20230727,134900,1176365080,8930,8920,8930,8920,26
20230727,134800,1176133000,8920,8930,8930,8920,206
20230727,134700,1174294510,8930,8930,8930,8920,411
20230727,134600,1170626230,8920,8950,8950,8920,160
20230727,134500,1169195780,8950,8970,8970,8950,143
20230727,134400,1167915310,8970,8980,8980,8960,507
20230727,134300,1163369580,9010,9000,9020,8980,847
20230727,134200,1155741520,9010,9010,9030,9000,243
20230727,134100,1153554100,9030,9020,9040,9010,1112
20230727,134000,1143532170,9040,9020,9040,9010,1470
20230727,133900,1130280110,9020,8980,9020,8980,1343
20230727,133800,1118187770,9000,8970,9000,8970,575
20230727,133700,1113018710,8990,8980,8990,8970,712
20230727,133600,1106622050,8990,8990,8990,8990,107
20230727,133500,1105660120,8990,8970,8990,8970,651
20230727,133400,1099814290,8980,8950,8980,8950,1260
20230727,133300,1088516890,8960,8960,8960,8960,215
20230727,133200,1086590490,8960,8960,8970,8960,769
20230727,133100,1079700090,8960,8950,8960,8950,939
20230727,133000,1071290070,8950,8950,8950,8950,446
20230727,132900,1067298370,8930,8930,8930,8930,13
20230727,132800,1067182280,8930,8930,8930,8930,226
20230727,132700,1065164100,8930,8930,8930,8920,110
20230727,132600,1064181890,8930,8930,8930,8920,201
20230727,132500,1062387250,8930,8920,8930,8920,45
20230727,132400,1061985690,8930,8930,8930,8930,196
20230727,132300,1060235410,8930,8940,8940,8930,1094
20230727,132200,1050461330,8950,8950,8960,8950,130
20230727,132100,1049297690,8960,8960,8970,8960,487
20230727,132000,1044934160,8960,8950,8960,8950,168
20230727,131900,1043429590,8960,8940,8960,8930,2122
20230727,131800,1024434050,8940,8900,8940,8900,885
20230727,131700,1016527780,8900,8870,8900,8870,3645
20230727,131600,984180350,8870,8870,8870,8870,166
20230727,131500,982707930,8870,8860,8870,8850,380
20230727,131400,979343060,8870,8870,8870,8870,16
20230727,131300,979201140,8870,8860,8870,8860,164
20230727,131200,977747300,8860,8860,8860,8860,16
20230727,131100,977605540,8860,8870,8870,8860,305
20230727,131000,974901730,8870,8860,8870,8860,139
20230727,130900,973669230,8870,8860,8870,8860,24
20230727,130800,973456380,8860,8860,8860,8860,16
20230727,130700,973314620,8860,8870,8870,8860,281
20230727,130600,970823950,8870,8870,8870,8870,196
20230727,130500,969085430,8860,8860,8860,8860,0
20230727,130400,969085430,8860,8870,8870,8860,245
20230727,130300,966912890,8870,8870,8870,8860,97
20230727,130200,966052660,8870,8870,8870,8860,87
20230727,130100,965281810,8870,8870,8870,8870,193
20230727,130000,963569900,8870,8880,8880,8870,163
20230727,125900,962123290,8880,8870,8880,8870,982
20230727,125800,953412940,8870,8870,8870,8870,199
20230727,125700,951647810,8860,8860,8860,8860,170
20230727,125600,950141610,8870,8870,8870,8860,911
20230727,125500,942061200,8870,8870,8870,8870,5
20230727,125400,942016850,8860,8870,8870,8860,218
20230727,125300,940085220,8870,8850,8870,8840,107
20230727,125200,939136900,8860,8860,8870,8860,160
20230727,125100,937719290,8860,8860,8860,8860,16
20230727,125000,937577530,8850,8850,8870,8850,102
20230727,124900,936673170,8850,8840,8850,8820,66
20230727,124800,936090630,8850,8850,8850,8850,86
20230727,124700,935329530,8850,8850,8850,8850,161
20230727,124600,933904680,8870,8860,8870,8840,132
20230727,124500,932735770,8870,8860,8870,8860,235
20230727,124400,930653510,8850,8850,8850,8850,34
20230727,124300,930352610,8850,8870,8880,8850,280
20230727,124200,927872040,8860,8840,8860,8840,57
20230727,124100,927367730,8840,8840,8840,8840,35
20230727,124000,927058330,8840,8830,8840,8830,20
20230727,123900,926881570,8830,8830,8830,8830,354
20230727,123800,923755750,8810,8810,8810,8810,0
20230727,123700,923755750,8810,8810,8810,8810,150
20230727,123600,922434250,8810,8830,8830,8810,153
20230727,123500,921083700,8840,8840,8840,8840,189
20230727,123400,919412940,8840,8840,8840,8840,33
20230727,123300,919121220,8830,8840,8840,8830,195
20230727,123200,917397920,8830,8830,8830,8830,72
20230727,123100,916762160,8830,8800,8830,8800,744
20230727,123000,910203850,8800,8800,8800,8800,442
20230727,122900,906314250,8800,8800,8800,8800,80
20230727,122800,905610250,8800,8800,8800,8760,530
20230727,122700,900960110,8800,8810,8810,8800,215
20230727,122600,899067940,8820,8790,8820,8790,1055
20230727,122500,889788600,8760,8750,8760,8750,358
20230727,122400,886653020,8600,8780,8780,8600,5000
20230727,122300,843206840,8790,8800,8800,8790,213
20230727,122200,841332940,8800,8820,8820,8800,267
20230727,122100,838980310,8830,8820,8840,8820,307
20230727,122000,836272390,8840,8810,8840,8810,117
20230727,121900,835241170,8810,8810,8810,8810,51
20230727,121800,834791860,8810,8810,8810,8810,0
20230727,121700,834791860,8810,8810,8820,8810,157
20230727,121600,833408640,8810,8820,8820,8810,185
20230727,121500,831777210,8830,8790,8830,8790,176
20230727,121400,830225070,8800,8820,8820,8800,170
20230727,121300,828729050,8820,8840,8840,8820,386
20230727,121200,825321930,8840,8860,8870,8840,249
20230727,121100,823117890,8880,8880,8880,8880,1
20230727,121000,823109010,8880,8850,8880,8850,1000
20230727,120900,814234260,8840,8840,8840,8840,80
20230727,120800,813527060,8830,8840,8840,8830,20
20230727,120700,813350420,8820,8820,8820,8820,19
20230727,120600,813182840,8840,8830,8850,8830,243
20230727,120500,811034870,8850,8850,8850,8840,97
20230727,120400,810176430,8870,8870,8870,8870,1
20230727,120300,810167560,8800,8790,8870,8760,377
20230727,120200,806858240,8800,8820,8840,8800,595
20230727,120100,801613160,8830,8860,8860,8830,355
20230727,120000,798473440,8850,8860,8860,8850,165
20230727,115900,797013030,8870,8870,8870,8870,108
20230727,115800,796055070,8880,8870,8880,8870,135
20230727,115700,794856510,8870,8870,8870,8870,16
20230727,115600,794714590,8870,8870,8870,8870,213
20230727,115500,792825280,8870,8860,8870,8860,97
20230727,115400,791964900,8870,8870,8870,8870,17
20230727,115300,791814110,8850,8850,8850,8850,16
20230727,115200,791672510,8860,8870,8870,8860,96
20230727,115100,790821150,8860,8860,8860,8860,235
20230727,115000,788739050,8860,8860,8860,8860,0
20230727,114900,788739050,8860,8860,8860,8860,562
20230727,114800,783759730,8860,8850,8860,8850,348
20230727,114700,780677260,8850,8850,8850,8850,10
20230727,114600,780588760,8850,8840,8850,8840,111
20230727,114500,779607460,8840,8870,8870,8840,216
20230727,114400,777695430,8850,8860,8860,8850,148
20230727,114300,776384310,8870,8880,8880,8870,254
20230727,114200,774131150,8870,8880,8880,8870,17
20230727,114100,773980200,8880,8860,8880,8860,100
20230727,114000,773092600,8860,8860,8880,8860,55
20230727,113900,772604820,8870,8870,8870,8860,102
20230727,113800,771700610,8880,8870,8880,8870,97
20230727,113700,770839400,8870,8860,8870,8860,152
20230727,113600,769491660,8860,8860,8860,8860,77
20230727,113500,768809440,8840,8840,8860,8840,233
20230727,113400,766749700,8840,8830,8840,8830,196
20230727,113300,765018060,8830,8840,8840,8830,233
20230727,113200,762958600,8850,8870,8870,8850,18
20230727,113100,762799280,8840,8890,8890,8840,99
20230727,113000,761919970,8890,8890,8890,8890,100
20230727,112900,761030970,8810,8860,8860,8810,701
20230727,112800,754832740,8860,8890,8890,8860,96
20230727,112700,753979780,8860,8860,8860,8860,233
20230727,112600,751915400,8870,8880,8880,8870,32
20230727,112500,751631250,8890,8900,8900,8890,147
20230727,112400,750324260,8910,8870,8910,8870,95
20230727,112300,749478400,8870,8870,8870,8870,1
20230727,112200,749469530,8840,8900,8900,8840,46
20230727,112100,749062270,8910,8910,8920,8910,976
20230727,112000,740365950,8920,8920,8920,8910,147
20230727,111900,739054730,8920,8940,8950,8920,2784
20230727,111800,714200940,8920,8920,8920,8920,634
20230727,111700,708545660,8920,8910,8920,8910,301
20230727,111600,705862750,8910,8910,8910,8910,16
20230727,111500,705720190,8890,8890,8890,8890,145
20230727,111400,704431140,8880,8920,8930,8880,220
20230727,111300,702468960,8920,8920,8920,8910,482
20230727,111200,698169550,8930,8940,8940,8930,477
20230727,111100,693909620,8950,8950,8950,8950,131
20230727,111000,692737170,8910,8930,8930,8910,236
20230727,110900,690631680,8930,8940,8940,8930,32
20230727,110800,690345760,8950,8950,8950,8950,0
20230727,110700,690345760,8950,8950,8950,8950,80
20230727,110600,689629760,8910,8940,8940,8910,69
20230727,110500,689013580,8910,8940,8940,8910,490
20230727,110400,684641860,8960,8950,8960,8950,176
20230727,110300,683066180,8940,8930,8940,8930,851
20230727,110200,675466590,8940,8960,8970,8940,2362
20230727,110100,654302310,8960,8960,8960,8940,439
20230727,110000,650374450,8960,8950,8960,8950,250
20230727,105900,648136670,8950,8940,8950,8940,2
20230727,105800,648118780,8950,8950,8950,8950,1120
20230727,105700,638094780,8950,8940,8950,8940,306
20230727,105600,635358340,8950,8950,8950,8950,36
20230727,105500,635036140,8950,8930,8950,8920,213
20230727,105400,633133830,8940,8940,8940,8940,26
20230727,105300,632901390,8940,8930,8940,8930,409
20230727,105200,629244940,8930,8930,8930,8920,796
20230727,105100,622136670,8930,8930,8930,8920,67
20230727,105000,621538370,8920,8900,8920,8900,415
20230727,104900,617837650,8880,8900,8900,8880,2496
20230727,104800,595628770,8890,8880,8890,8880,861
20230727,104700,587976150,8870,8870,8870,8870,80
20230727,104600,587266550,8870,8880,8880,8870,151
20230727,104500,585925860,8880,8880,8880,8880,22
20230727,104400,585730500,8880,8880,8880,8880,46
20230727,104300,585322020,8880,8870,8880,8860,304
20230727,104200,582624770,8880,8880,8880,8880,27
20230727,104100,582385010,8880,8880,8880,8880,155
20230727,104000,581008610,8880,8880,8880,8880,80
20230727,103900,580298210,8860,8860,8860,8860,0
20230727,103800,580298210,8860,8870,8870,8860,274
20230727,103700,577869930,8880,8890,8890,8880,37
20230727,103600,577541170,8890,8880,8900,8880,1574
20230727,103500,563540550,8880,8880,8880,8880,17
20230727,103400,563389590,8880,8900,8900,8880,155
20230727,103300,562012050,8890,8890,8890,8890,166
20230727,103200,560536310,8890,8890,8890,8890,142
20230727,103100,559273930,8890,8860,8890,8860,301
20230727,103000,556602750,8870,8870,8870,8860,114
20230727,102900,555591680,8870,8870,8870,8870,213
20230727,102800,553702370,8870,8870,8870,8870,23
20230727,102700,553498360,8870,8880,8880,8870,63
20230727,102600,552939440,8880,8880,8880,8880,540
20230727,102500,548144240,8880,8880,8890,8880,714
20230727,102400,541803750,8890,8890,8890,8890,561
20230727,102300,536816460,8880,8880,8890,8880,815
20230727,102200,529572780,8880,8880,8890,8880,1301
20230727,102100,518019270,8840,8800,8890,8790,5530
20230727,102000,469261770,8800,8750,8800,8750,2367
20230727,101900,448461420,8750,8770,8770,8750,314
20230727,101800,445709240,8770,8750,8770,8750,321
20230727,101700,442896360,8750,8740,8750,8740,456
20230727,101600,438906480,8740,8740,8750,8730,172
20230727,101500,437403190,8740,8770,8770,8740,293
20230727,101400,434838910,8770,8770,8770,8760,346
20230727,101300,431806870,8770,8770,8770,8770,88
20230727,101200,431035110,8760,8760,8760,8760,305
20230727,101100,428363310,8750,8720,8750,8720,1075
20230727,101000,418959660,8720,8720,8720,8720,20
20230727,100900,418785260,8710,8710,8710,8710,35
20230727,100800,418480410,8700,8690,8700,8680,496
20230727,100700,414167090,8700,8700,8700,8700,336
20230727,100600,411243890,8700,8720,8720,8700,1733
20230727,100500,396165980,8720,8710,8720,8690,1644
20230727,100400,381862550,8710,8700,8710,8700,292
20230727,100300,379319400,8700,8690,8700,8690,20
20230727,100200,379145500,8690,8690,8690,8690,30
20230727,100100,378884800,8660,8670,8680,8660,1001
20230727,100000,370202130,8670,8620,8670,8620,1610
20230727,095900,356291540,8630,8630,8630,8620,62
20230727,095800,355756490,8630,8620,8630,8620,43
20230727,095700,355385820,8640,8630,8640,8560,3001
20230727,095600,329613980,8620,8620,8620,8620,0
20230727,095500,329613980,8620,8620,8620,8620,0
20230727,095400,329613980,8620,8640,8640,8620,100
20230727,095300,328751390,8620,8630,8630,8620,7
20230727,095200,328691020,8670,8670,8670,8670,1
20230727,095100,328682350,8620,8630,8630,8620,270
20230727,095000,326354920,8620,8620,8620,8620,100
20230727,094900,325492920,8620,8630,8630,8620,60
20230727,094800,324975700,8620,8630,8630,8620,485
20230727,094700,320792740,8640,8660,8660,8640,308
20230727,094600,318130430,8660,8680,8680,8660,336
20230727,094500,315220630,8670,8690,8690,8670,172
20230727,094400,313728010,8720,8720,8720,8720,116
20230727,094300,312716490,8680,8680,8680,8680,55
20230727,094200,312239090,8670,8680,8680,8670,503
20230727,094100,307878060,8660,8670,8670,8660,74
20230727,094000,307237170,8680,8680,8680,8680,1
20230727,093900,307228490,8680,8680,8680,8680,30
20230727,093800,306968090,8720,8720,8720,8720,12
20230727,093700,306863450,8670,8670,8670,8670,0
20230727,093600,306863450,8670,8670,8720,8670,1195
20230727,093500,296502720,8680,8700,8700,8680,70
20230727,093400,295893780,8700,8730,8730,8700,1180
20230727,093300,285627660,8730,8740,8750,8670,2586
20230727,093200,263057180,8700,8700,8710,8700,1150
20230727,093100,253052150,8670,8660,8670,8660,327
20230727,093000,250220060,8610,8680,8680,8610,1406
20230727,092900,238043780,8740,8670,8740,8670,740
20230727,092800,231589830,8720,8660,8720,8660,644
20230727,092700,226006270,8640,8640,8640,8640,34
20230727,092600,225712510,8640,8670,8670,8640,785
20230727,092500,218920280,8670,8670,8670,8670,1
20230727,092400,218911610,8660,8640,8740,8640,834
20230727,092300,211655400,8640,8610,8640,8610,6
20230727,092200,211603690,8610,8600,8610,8590,6
20230727,092100,211552100,8600,8590,8600,8590,6
20230727,092000,211500540,8590,8580,8590,8580,98
20230727,091900,210659690,8580,8570,8580,8560,182
20230727,091800,209101730,8590,8590,8590,8560,433
20230727,091700,205382290,8590,8580,8590,8580,51
20230727,091600,204944700,8580,8580,8580,8550,454
20230727,091500,201059890,8580,8580,8590,8580,102
20230727,091400,200184720,8570,8540,8570,8540,2005
20230727,091300,183005730,8560,8550,8560,8550,2012
20230727,091200,165783130,8550,8530,8550,8520,150
20230727,091100,164503610,8520,8530,8530,8500,1807
20230727,091000,149111760,8550,8590,8590,8550,707
20230727,090900,143060350,8590,8600,8600,8580,310
20230727,090800,140395540,8610,8670,8670,8610,835
20230727,090700,133168160,8660,8680,8720,8660,1138
20230727,090600,123303000,8660,8700,8750,8660,7736
20230727,090500,55839210,8700,8650,8700,8650,1218
20230727,090400,45290950,8650,8600,8650,8580,328
20230727,090300,42455890,8620,8590,8620,8570,210
20230727,090200,40652480,8570,8570,8570,8570,6
20230727,090100,40601060,8570,8590,8590,8570,2106
20230727,090000,22531580,8590,8630,8630,8590,2619