KissMeData/175140/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,200400,352592710,9880,9880,9880,9880,2838
20230727,200300,352592710,9880,9880,9880,9880,0
20230727,200200,352592710,9880,9880,9880,9880,0
20230727,200100,352592710,9880,9880,9880,9880,0
20230727,200000,352592710,9880,9880,9880,9880,0
20230727,195900,352592710,9880,9880,9880,9880,0
20230727,195800,352592710,9880,9880,9880,9880,0
20230727,195700,352592710,9880,9880,9880,9880,0
20230727,195600,352592710,9880,9880,9880,9880,0
20230727,195500,352592710,9880,9880,9880,9880,0
20230727,195400,352592710,9880,9880,9880,9880,0
20230727,195300,352592710,9880,9880,9880,9880,0
20230727,195200,352592710,9880,9880,9880,9880,0
20230727,195100,352592710,9880,9880,9880,9880,0
20230727,195000,352592710,9880,9880,9880,9880,0
20230727,194900,352592710,9880,9880,9880,9880,0
20230727,194800,352592710,9880,9880,9880,9880,0
20230727,194700,352592710,9880,9880,9880,9880,0
20230727,194600,352592710,9880,9880,9880,9880,0
20230727,194500,352592710,9880,9880,9880,9880,0
20230727,194400,352592710,9880,9880,9880,9880,0
20230727,194300,352592710,9880,9880,9880,9880,0
20230727,194200,352592710,9880,9880,9880,9880,0
20230727,194100,352592710,9880,9880,9880,9880,0
20230727,194000,352592710,9880,9880,9880,9880,0
20230727,193900,352592710,9880,9880,9880,9880,0
20230727,193800,352592710,9880,9880,9880,9880,0
20230727,193700,352592710,9880,9880,9880,9880,0
20230727,193600,352592710,9880,9880,9880,9880,0
20230727,193500,352592710,9880,9880,9880,9880,0
20230727,193400,352592710,9880,9880,9880,9880,2838
20230727,193300,352592710,9880,9880,9880,9880,0
20230727,193200,352592710,9880,9880,9880,9880,0
20230727,193100,352592710,9880,9880,9880,9880,0
20230727,193000,352592710,9880,9880,9880,9880,0
20230727,192900,352592710,9880,9880,9880,9880,0
20230727,192800,352592710,9880,9880,9880,9880,0
20230727,192700,352592710,9880,9880,9880,9880,0
20230727,192600,352592710,9880,9880,9880,9880,0
20230727,192500,352592710,9880,9880,9880,9880,0
20230727,192400,352592710,9880,9880,9880,9880,0
20230727,192300,352592710,9880,9880,9880,9880,0
20230727,192200,352592710,9880,9880,9880,9880,0
20230727,192100,352592710,9880,9880,9880,9880,0
20230727,192000,352592710,9880,9880,9880,9880,0
20230727,191900,352592710,9880,9880,9880,9880,0
20230727,191800,352592710,9880,9880,9880,9880,0
20230727,191700,352592710,9880,9880,9880,9880,0
20230727,191600,352592710,9880,9880,9880,9880,0
20230727,191500,352592710,9880,9880,9880,9880,0
20230727,191400,352592710,9880,9880,9880,9880,0
20230727,191300,352592710,9880,9880,9880,9880,0
20230727,191200,352592710,9880,9880,9880,9880,0
20230727,191100,352592710,9880,9880,9880,9880,0
20230727,191000,352592710,9880,9880,9880,9880,0
20230727,190900,352592710,9880,9880,9880,9880,0
20230727,190800,352592710,9880,9880,9880,9880,0
20230727,190700,352592710,9880,9880,9880,9880,0
20230727,190600,352592710,9880,9880,9880,9880,0
20230727,190500,352592710,9880,9880,9880,9880,0
20230727,190400,352592710,9880,9880,9880,9880,2838
20230727,190300,352592710,9880,9880,9880,9880,0
20230727,190200,352592710,9880,9880,9880,9880,0
20230727,190100,352592710,9880,9880,9880,9880,0
20230727,190000,352592710,9880,9880,9880,9880,0
20230727,185900,352592710,9880,9880,9880,9880,0
20230727,185800,352592710,9880,9880,9880,9880,0
20230727,185700,352592710,9880,9880,9880,9880,0
20230727,185600,352592710,9880,9880,9880,9880,0
20230727,185500,352592710,9880,9880,9880,9880,0
20230727,185400,352592710,9880,9880,9880,9880,0
20230727,185300,352592710,9880,9880,9880,9880,0
20230727,185200,352592710,9880,9880,9880,9880,0
20230727,185100,352592710,9880,9880,9880,9880,0
20230727,185000,352592710,9880,9880,9880,9880,0
20230727,184900,352592710,9880,9880,9880,9880,0
20230727,184800,352592710,9880,9880,9880,9880,0
20230727,184700,352592710,9880,9880,9880,9880,0
20230727,184600,352592710,9880,9880,9880,9880,0
20230727,184500,352592710,9880,9880,9880,9880,0
20230727,184400,352592710,9880,9880,9880,9880,0
20230727,184300,352592710,9880,9880,9880,9880,0
20230727,184200,352592710,9880,9880,9880,9880,0
20230727,184100,352592710,9880,9880,9880,9880,0
20230727,184000,352592710,9880,9880,9880,9880,0
20230727,183900,352592710,9880,9880,9880,9880,0
20230727,183800,352592710,9880,9880,9880,9880,0
20230727,183700,352592710,9880,9880,9880,9880,0
20230727,183600,352592710,9880,9880,9880,9880,0
20230727,183500,352592710,9880,9880,9880,9880,0
20230727,183400,352592710,9880,9880,9880,9880,2838
20230727,183300,352592710,9880,9880,9880,9880,0
20230727,183200,352592710,9880,9880,9880,9880,0
20230727,183100,352592710,9880,9880,9880,9880,0
20230727,183000,352592710,9880,9880,9880,9880,0
20230727,182900,352592710,9880,9880,9880,9880,0
20230727,182800,352592710,9880,9880,9880,9880,0
20230727,182700,352592710,9880,9880,9880,9880,0
20230727,182600,352592710,9880,9880,9880,9880,0
20230727,182500,352592710,9880,9880,9880,9880,0
20230727,182400,352592710,9880,9880,9880,9880,0
20230727,182300,352592710,9880,9880,9880,9880,0
20230727,182200,352592710,9880,9880,9880,9880,0
20230727,182100,352592710,9880,9880,9880,9880,0
20230727,182000,352592710,9880,9880,9880,9880,0
20230727,181900,352592710,9880,9880,9880,9880,0
20230727,181800,352592710,9880,9880,9880,9880,0
20230727,181700,352592710,9880,9880,9880,9880,0
20230727,181600,352592710,9880,9880,9880,9880,0
20230727,181500,352592710,9880,9880,9880,9880,0
20230727,181400,352592710,9880,9880,9880,9880,0
20230727,181300,352592710,9880,9880,9880,9880,0
20230727,181200,352592710,9880,9880,9880,9880,0
20230727,181100,352592710,9880,9880,9880,9880,0
20230727,181000,352592710,9880,9880,9880,9880,0
20230727,180900,352592710,9880,9880,9880,9880,0
20230727,180800,352592710,9880,9880,9880,9880,0
20230727,180700,352592710,9880,9880,9880,9880,0
20230727,180600,352592710,9880,9880,9880,9880,0
20230727,180500,352592710,9880,9880,9880,9880,0
20230727,180400,352592710,9880,9880,9880,9880,2838
20230727,180300,352592710,9880,9880,9880,9880,0
20230727,180200,352592710,9880,9880,9880,9880,0
20230727,180100,352592710,9880,9880,9880,9880,0
20230727,180000,352592710,9880,9880,9880,9880,0
20230727,175900,352592710,9880,9880,9880,9880,0
20230727,175800,352592710,9880,9880,9880,9880,0
20230727,175700,352592710,9880,9880,9880,9880,0
20230727,175600,352592710,9880,9880,9880,9880,0
20230727,175500,352592710,9880,9880,9880,9880,0
20230727,175400,352592710,9880,9880,9880,9880,0
20230727,175300,352592710,9880,9880,9880,9880,0
20230727,175200,352592710,9880,9880,9880,9880,0
20230727,175100,352592710,9880,9880,9880,9880,0
20230727,175000,352592710,9880,9880,9880,9880,0
20230727,174900,352592710,9880,9880,9880,9880,0
20230727,174800,352592710,9880,9880,9880,9880,0
20230727,174700,352592710,9880,9880,9880,9880,0
20230727,174600,352592710,9880,9880,9880,9880,0
20230727,174500,352592710,9880,9880,9880,9880,0
20230727,174400,352592710,9880,9880,9880,9880,0
20230727,174300,352592710,9880,9880,9880,9880,0
20230727,174200,352592710,9880,9880,9880,9880,0
20230727,174100,352592710,9880,9880,9880,9880,0
20230727,174000,352592710,9880,9880,9880,9880,0
20230727,173900,352592710,9880,9880,9880,9880,0
20230727,173800,352592710,9880,9880,9880,9880,0
20230727,173700,352592710,9880,9880,9880,9880,0
20230727,173600,352592710,9880,9880,9880,9880,0
20230727,173500,352592710,9880,9880,9880,9880,0
20230727,173400,352592710,9880,9880,9880,9880,2838
20230727,173300,352592710,9880,9880,9880,9880,0
20230727,173200,352592710,9880,9880,9880,9880,0
20230727,173100,352592710,9880,9880,9880,9880,0
20230727,173000,352592710,9880,9880,9880,9880,0
20230727,172900,352592710,9880,9880,9880,9880,0
20230727,172800,352592710,9880,9880,9880,9880,0
20230727,172700,352592710,9880,9880,9880,9880,0
20230727,172600,352592710,9880,9880,9880,9880,0
20230727,172500,352592710,9880,9880,9880,9880,0
20230727,172400,352592710,9880,9880,9880,9880,0
20230727,172300,352592710,9880,9880,9880,9880,0
20230727,172200,352592710,9880,9880,9880,9880,0
20230727,172100,352592710,9880,9880,9880,9880,0
20230727,172000,352592710,9880,9880,9880,9880,0
20230727,171900,352592710,9880,9880,9880,9880,0
20230727,171800,352592710,9880,9880,9880,9880,0
20230727,171700,352592710,9880,9880,9880,9880,0
20230727,171600,352592710,9880,9880,9880,9880,0
20230727,171500,352592710,9880,9880,9880,9880,0
20230727,171400,352592710,9880,9880,9880,9880,0
20230727,171300,352592710,9880,9880,9880,9880,0
20230727,171200,352592710,9880,9880,9880,9880,0
20230727,171100,352592710,9880,9880,9880,9880,0
20230727,171000,352592710,9880,9880,9880,9880,0
20230727,170900,352592710,9880,9880,9880,9880,0
20230727,170800,352592710,9880,9880,9880,9880,0
20230727,170700,352592710,9880,9880,9880,9880,0
20230727,170600,352592710,9880,9880,9880,9880,0
20230727,170500,352592710,9880,9880,9880,9880,0
20230727,170400,352592710,9880,9880,9880,9880,2838
20230727,170300,352592710,9880,9880,9880,9880,0
20230727,170200,352592710,9880,9880,9880,9880,0
20230727,170100,352592710,9880,9880,9880,9880,0
20230727,170000,352592710,9880,9880,9880,9880,0
20230727,165900,352592710,9880,9880,9880,9880,0
20230727,165800,352592710,9880,9880,9880,9880,0
20230727,165700,352592710,9880,9880,9880,9880,0
20230727,165600,352592710,9880,9880,9880,9880,0
20230727,165500,352592710,9880,9880,9880,9880,0
20230727,165400,352592710,9880,9880,9880,9880,0
20230727,165300,352592710,9880,9880,9880,9880,0
20230727,165200,352592710,9880,9880,9880,9880,0
20230727,165100,352592710,9880,9880,9880,9880,0
20230727,165000,352592710,9880,9880,9880,9880,0
20230727,164900,352592710,9880,9880,9880,9880,0
20230727,164800,352592710,9880,9880,9880,9880,0
20230727,164700,352592710,9880,9880,9880,9880,0
20230727,164600,352592710,9880,9880,9880,9880,0
20230727,164500,352592710,9880,9880,9880,9880,0
20230727,164400,352592710,9880,9880,9880,9880,0
20230727,164300,352592710,9880,9880,9880,9880,0
20230727,164200,352592710,9880,9880,9880,9880,0
20230727,164100,352592710,9880,9880,9880,9880,0
20230727,164000,352592710,9880,9880,9880,9880,0
20230727,163900,352592710,9880,9880,9880,9880,0
20230727,163800,352592710,9880,9880,9880,9880,0
20230727,163700,352592710,9880,9880,9880,9880,0
20230727,163600,352592710,9880,9880,9880,9880,0
20230727,163500,352592710,9880,9880,9880,9880,0
20230727,163400,352592710,9880,9880,9880,9880,2838
20230727,163300,352592710,9880,9880,9880,9880,0
20230727,163200,352592710,9880,9880,9880,9880,0
20230727,163100,352592710,9880,9880,9880,9880,0
20230727,163000,352592710,9880,9880,9880,9880,0
20230727,162900,352592710,9880,9880,9880,9880,0
20230727,162800,352592710,9880,9880,9880,9880,0
20230727,162700,352592710,9880,9880,9880,9880,0
20230727,162600,352592710,9880,9880,9880,9880,0
20230727,162500,352592710,9880,9880,9880,9880,0
20230727,162400,352592710,9880,9880,9880,9880,0
20230727,162300,352592710,9880,9880,9880,9880,0
20230727,162200,352592710,9880,9880,9880,9880,0
20230727,162100,352592710,9880,9880,9880,9880,0
20230727,162000,352592710,9880,9880,9880,9880,0
20230727,161900,352592710,9880,9880,9880,9880,0
20230727,161800,352592710,9880,9880,9880,9880,0
20230727,161700,352592710,9880,9880,9880,9880,0
20230727,161600,352592710,9880,9880,9880,9880,0
20230727,161500,352592710,9880,9880,9880,9880,0
20230727,161400,352592710,9880,9880,9880,9880,0
20230727,161300,352592710,9880,9880,9880,9880,0
20230727,161200,352592710,9880,9880,9880,9880,0
20230727,161100,352592710,9880,9880,9880,9880,0
20230727,161000,352592710,9880,9880,9880,9880,0
20230727,160900,352592710,9880,9880,9880,9880,0
20230727,160800,352592710,9880,9880,9880,9880,0
20230727,160700,352592710,9880,9880,9880,9880,0
20230727,160600,352592710,9880,9880,9880,9880,0
20230727,160500,352592710,9880,9880,9880,9880,0
20230727,160400,352592710,9880,9880,9880,9880,2838
20230727,160300,352592710,9880,9880,9880,9880,0
20230727,160200,352592710,9880,9880,9880,9880,0
20230727,160100,352592710,9880,9880,9880,9880,0
20230727,160000,352592710,9880,9880,9880,9880,0
20230727,155900,352592710,9880,9880,9880,9880,0
20230727,155800,352592710,9880,9880,9880,9880,0
20230727,155700,352592710,9880,9880,9880,9880,0
20230727,155600,352592710,9880,9880,9880,9880,0
20230727,155500,352592710,9880,9880,9880,9880,0
20230727,155400,352592710,9880,9880,9880,9880,0
20230727,155300,352592710,9880,9880,9880,9880,0
20230727,155200,352592710,9880,9880,9880,9880,0
20230727,155100,352592710,9880,9880,9880,9880,0
20230727,155000,352592710,9880,9880,9880,9880,0
20230727,154900,352592710,9880,9880,9880,9880,0
20230727,154800,352592710,9880,9880,9880,9880,0
20230727,154700,352592710,9880,9880,9880,9880,0
20230727,154600,352592710,9880,9880,9880,9880,0
20230727,154500,352592710,9880,9880,9880,9880,0
20230727,154400,352592710,9880,9880,9880,9880,0
20230727,154300,352592710,9880,9880,9880,9880,0
20230727,154200,352592710,9880,9880,9880,9880,0
20230727,154100,352592710,9880,9880,9880,9880,0
20230727,154000,352592710,9880,9880,9880,9880,0
20230727,153900,352592710,9880,9880,9880,9880,0
20230727,153800,352592710,9880,9880,9880,9880,0
20230727,153700,352592710,9880,9880,9880,9880,0
20230727,153600,352592710,9880,9880,9880,9880,0
20230727,153500,352592710,9880,9880,9880,9880,0
20230727,153400,352592710,9880,9880,9880,9880,2838
20230727,153300,352592710,9880,9880,9880,9880,0
20230727,153200,352592710,9880,9880,9880,9880,0
20230727,153100,352592710,9880,9880,9880,9880,0
20230727,153000,352592710,9880,9880,9880,9880,2838
20230727,152900,324553270,9810,9810,9810,9810,0
20230727,152800,324553270,9810,9810,9810,9810,0
20230727,152700,324553270,9810,9810,9810,9810,0
20230727,152600,324553270,9810,9810,9810,9810,0
20230727,152500,324553270,9810,9810,9810,9810,0
20230727,152400,324553270,9810,9810,9810,9810,0
20230727,152300,324553270,9810,9810,9810,9810,0
20230727,152200,324553270,9810,9810,9810,9810,0
20230727,152100,324553270,9810,9810,9810,9810,0
20230727,152000,324553270,9810,9810,9810,9810,0
20230727,151900,324553270,9810,9890,9890,9810,1210
20230727,151800,312628620,9900,9900,9900,9900,0
20230727,151700,312628620,9900,9900,9900,9900,0
20230727,151600,312628620,9900,9890,9900,9890,422
20230727,151500,308451540,9880,9880,9880,9880,0
20230727,151400,308451540,9880,9900,9900,9880,530
20230727,151300,303209140,9880,9880,9880,9880,0
20230727,151200,303209140,9880,9880,9880,9880,0
20230727,151100,303209140,9880,9880,9880,9880,57
20230727,151000,302645980,9900,9900,9900,9900,0
20230727,150900,302645980,9900,9900,9900,9900,1
20230727,150800,302636080,9870,9870,9870,9870,0
20230727,150700,302636080,9870,9870,9870,9870,19
20230727,150600,302448550,9920,9880,9920,9880,422
20230727,150500,298278790,9890,9900,9900,9890,427
20230727,150400,294053760,9890,9890,9890,9890,0
20230727,150300,294053760,9890,9890,9890,9890,0
20230727,150200,294053760,9890,9890,9890,9890,0
20230727,150100,294053760,9890,9900,9900,9890,150
20230727,150000,292569010,9900,9900,9900,9900,80
20230727,145900,291777010,9900,9890,9900,9890,1548
20230727,145800,276457290,9870,9870,9870,9870,12
20230727,145700,276338850,9870,9870,9870,9870,415
20230727,145600,272242800,9870,9870,9870,9870,178
20230727,145500,270485940,9850,9820,9850,9820,211
20230727,145400,268407900,9810,9800,9810,9800,43
20230727,145300,267986170,9780,9780,9780,9780,100
20230727,145200,267008170,9760,9760,9760,9760,0
20230727,145100,267008170,9760,9750,9760,9750,285
20230727,145000,264228160,9720,9710,9720,9710,287
20230727,144900,261439120,9700,9700,9700,9700,53
20230727,144800,260925020,9680,9680,9680,9680,0
20230727,144700,260925020,9680,9680,9680,9680,0
20230727,144600,260925020,9680,9680,9680,9680,0
20230727,144500,260925020,9680,9680,9680,9680,0
20230727,144400,260925020,9680,9680,9680,9680,40
20230727,144300,260537820,9740,9740,9740,9740,0
20230727,144200,260537820,9740,9740,9740,9740,0
20230727,144100,260537820,9740,9740,9740,9740,0
20230727,144000,260537820,9740,9740,9740,9740,0
20230727,143900,260537820,9740,9740,9740,9740,0
20230727,143800,260537820,9740,9740,9740,9740,14
20230727,143700,260401460,9680,9680,9680,9680,0
20230727,143600,260401460,9680,9680,9680,9680,0
20230727,143500,260401460,9680,9680,9680,9680,500
20230727,143400,255561460,9670,9670,9670,9670,0
20230727,143300,255561460,9670,9670,9670,9670,0
20230727,143200,255561460,9670,9670,9670,9670,0
20230727,143100,255561460,9670,9670,9670,9670,0
20230727,143000,255561460,9670,9670,9670,9670,0
20230727,142900,255561460,9670,9670,9670,9670,0
20230727,142800,255561460,9670,9670,9670,9670,0
20230727,142700,255561460,9670,9670,9670,9670,0
20230727,142600,255561460,9670,9670,9670,9670,0
20230727,142500,255561460,9670,9670,9670,9670,0
20230727,142400,255561460,9670,9670,9670,9670,0
20230727,142300,255561460,9670,9670,9670,9670,0
20230727,142200,255561460,9670,9680,9680,9670,478
20230727,142100,250934670,9650,9650,9650,9650,0
20230727,142000,250934670,9650,9650,9650,9650,0
20230727,141900,250934670,9650,9650,9650,9650,0
20230727,141800,250934670,9650,9650,9650,9650,0
20230727,141700,250934670,9650,9650,9650,9650,0
20230727,141600,250934670,9650,9650,9650,9650,0
20230727,141500,250934670,9650,9650,9650,9650,0
20230727,141400,250934670,9650,9650,9650,9650,0
20230727,141300,250934670,9650,9650,9650,9650,0
20230727,141200,250934670,9650,9650,9650,9650,0
20230727,141100,250934670,9650,9770,9770,9650,1792
20230727,141000,233540610,9840,9840,9840,9840,0
20230727,140900,233540610,9840,9840,9840,9840,0
20230727,140800,233540610,9840,9840,9840,9840,0
20230727,140700,233540610,9840,9840,9840,9840,0
20230727,140600,233540610,9840,9840,9840,9840,0
20230727,140500,233540610,9840,9840,9840,9840,0
20230727,140400,233540610,9840,9840,9840,9840,0
20230727,140300,233540610,9840,9840,9840,9840,0
20230727,140200,233540610,9840,9840,9840,9840,16
20230727,140100,233383170,9890,9890,9890,9890,0
20230727,140000,233383170,9890,9890,9890,9890,0
20230727,135900,233383170,9890,9860,9890,9840,48
20230727,135800,232909490,9890,9860,9890,9850,110
20230727,135700,231824180,9850,9840,9850,9840,126
20230727,135600,230584140,9840,9850,9850,9830,90
20230727,135500,229698640,9770,9680,9770,9680,374
20230727,135400,226051690,9640,9640,9640,9640,0
20230727,135300,226051690,9640,9640,9640,9640,0
20230727,135200,226051690,9640,9640,9640,9640,0
20230727,135100,226051690,9640,9640,9640,9640,60
20230727,135000,225473290,9680,9680,9680,9680,0
20230727,134900,225473290,9680,9680,9680,9680,0
20230727,134800,225473290,9680,9680,9680,9680,0
20230727,134700,225473290,9680,9680,9680,9680,0
20230727,134600,225473290,9680,9680,9680,9680,0
20230727,134500,225473290,9680,9680,9680,9680,0
20230727,134400,225473290,9680,9680,9680,9680,0
20230727,134300,225473290,9680,9680,9680,9680,0
20230727,134200,225473290,9680,9710,9710,9680,3893
20230727,134100,187752870,9720,9720,9720,9720,49
20230727,134000,187276590,9720,9720,9720,9720,0
20230727,133900,187276590,9720,9710,9720,9710,11
20230727,133800,187169770,9710,9690,9710,9690,36
20230727,133700,186820710,9680,9680,9680,9680,0
20230727,133600,186820710,9680,9690,9690,9680,1110
20230727,133500,176064820,9730,9730,9730,9730,1
20230727,133400,176055090,9710,9710,9710,9710,4
20230727,133300,176016250,9710,9710,9710,9710,0
20230727,133200,176016250,9710,9710,9710,9710,0
20230727,133100,176016250,9710,9710,9710,9710,0
20230727,133000,176016250,9710,9710,9710,9710,0
20230727,132900,176016250,9710,9710,9710,9710,0
20230727,132800,176016250,9710,9710,9710,9710,0
20230727,132700,176016250,9710,9710,9710,9710,0
20230727,132600,176016250,9710,9710,9710,9710,0
20230727,132500,176016250,9710,9710,9710,9710,0
20230727,132400,176016250,9710,9710,9710,9710,0
20230727,132300,176016250,9710,9710,9710,9710,0
20230727,132200,176016250,9710,9710,9710,9710,0
20230727,132100,176016250,9710,9710,9710,9710,0
20230727,132000,176016250,9710,9660,9710,9660,26
20230727,131900,175765040,9620,9620,9620,9620,0
20230727,131800,175765040,9620,9620,9620,9620,0
20230727,131700,175765040,9620,9620,9620,9620,0
20230727,131600,175765040,9620,9620,9620,9620,1
20230727,131500,175755420,9600,9600,9600,9600,0
20230727,131400,175755420,9600,9600,9600,9600,0
20230727,131300,175755420,9600,9600,9600,9600,0
20230727,131200,175755420,9600,9600,9600,9600,0
20230727,131100,175755420,9600,9600,9600,9600,0
20230727,131000,175755420,9600,9600,9600,9600,0
20230727,130900,175755420,9600,9600,9600,9600,0
20230727,130800,175755420,9600,9600,9600,9600,0
20230727,130700,175755420,9600,9600,9600,9600,0
20230727,130600,175755420,9600,9600,9600,9600,900
20230727,130500,167115420,9600,9600,9600,9600,0
20230727,130400,167115420,9600,9600,9600,9600,0
20230727,130300,167115420,9600,9600,9600,9600,0
20230727,130200,167115420,9600,9600,9600,9600,0
20230727,130100,167115420,9600,9600,9600,9600,0
20230727,130000,167115420,9600,9600,9600,9600,0
20230727,125900,167115420,9600,9670,9670,9600,4007
20230727,125800,128528120,9670,9670,9670,9670,0
20230727,125700,128528120,9670,9670,9670,9670,0
20230727,125600,128528120,9670,9670,9670,9670,0
20230727,125500,128528120,9670,9670,9670,9670,0
20230727,125400,128528120,9670,9670,9670,9670,0
20230727,125300,128528120,9670,9670,9670,9670,20
20230727,125200,128334720,9670,9670,9670,9670,0
20230727,125100,128334720,9670,9670,9670,9670,10
20230727,125000,128238020,9670,9670,9670,9670,0
20230727,124900,128238020,9670,9670,9670,9670,0
20230727,124800,128238020,9670,9670,9670,9670,0
20230727,124700,128238020,9670,9670,9670,9670,0
20230727,124600,128238020,9670,9670,9670,9670,0
20230727,124500,128238020,9670,9670,9670,9670,100
20230727,124400,127271020,9660,9660,9660,9660,0
20230727,124300,127271020,9660,9660,9660,9660,0
20230727,124200,127271020,9660,9660,9660,9660,0
20230727,124100,127271020,9660,9660,9660,9660,0
20230727,124000,127271020,9660,9660,9660,9660,0
20230727,123900,127271020,9660,9660,9660,9660,0
20230727,123800,127271020,9660,9660,9660,9660,0
20230727,123700,127271020,9660,9660,9660,9660,0
20230727,123600,127271020,9660,9660,9660,9660,0
20230727,123500,127271020,9660,9660,9660,9660,0
20230727,123400,127271020,9660,9660,9660,9660,0
20230727,123300,127271020,9660,9660,9660,9660,0
20230727,123200,127271020,9660,9660,9660,9660,0
20230727,123100,127271020,9660,9660,9660,9660,0
20230727,123000,127271020,9660,9660,9660,9660,0
20230727,122900,127271020,9660,9660,9660,9660,95
20230727,122800,126353320,9660,9660,9660,9660,0
20230727,122700,126353320,9660,9660,9660,9660,15
20230727,122600,126208420,9670,9670,9670,9670,15
20230727,122500,126063370,9650,9650,9650,9650,0
20230727,122400,126063370,9650,9630,9650,9630,238
20230727,122300,123768190,9600,9600,9600,9600,0
20230727,122200,123768190,9600,9600,9600,9600,0
20230727,122100,123768190,9600,9600,9600,9600,0
20230727,122000,123768190,9600,9580,9600,9580,6
20230727,121900,123710630,9580,9610,9610,9580,244
20230727,121800,121371020,9630,9630,9630,9630,0
20230727,121700,121371020,9630,9630,9630,9630,0
20230727,121600,121371020,9630,9630,9630,9630,2
20230727,121500,121351760,9660,9660,9660,9660,8
20230727,121400,121274480,9600,9610,9610,9600,1088
20230727,121300,110829580,9600,9600,9600,9600,0
20230727,121200,110829580,9600,9600,9600,9600,0
20230727,121100,110829580,9600,9600,9600,9600,0
20230727,121000,110829580,9600,9600,9600,9600,0
20230727,120900,110829580,9600,9600,9600,9600,0
20230727,120800,110829580,9600,9600,9600,9600,0
20230727,120700,110829580,9600,9600,9600,9600,0
20230727,120600,110829580,9600,9600,9600,9600,0
20230727,120500,110829580,9600,9660,9660,9600,1205
20230727,120400,99232580,9670,9670,9670,9670,28
20230727,120300,98961820,9660,9720,9720,9660,1074
20230727,120200,88553880,9690,9690,9690,9690,0
20230727,120100,88553880,9690,9690,9690,9690,0
20230727,120000,88553880,9690,9690,9690,9690,0
20230727,115900,88553880,9690,9690,9690,9690,0
20230727,115800,88553880,9690,9690,9690,9690,0
20230727,115700,88553880,9690,9690,9690,9690,0
20230727,115600,88553880,9690,9690,9690,9690,0
20230727,115500,88553880,9690,9690,9690,9690,0
20230727,115400,88553880,9690,9690,9690,9690,0
20230727,115300,88553880,9690,9690,9690,9690,0
20230727,115200,88553880,9690,9770,9770,9690,1950
20230727,115100,69612390,9780,9780,9780,9780,0
20230727,115000,69612390,9780,9780,9780,9780,0
20230727,114900,69612390,9780,9780,9780,9780,0
20230727,114800,69612390,9780,9780,9780,9780,0
20230727,114700,69612390,9780,9780,9780,9780,0
20230727,114600,69612390,9780,9780,9780,9780,0
20230727,114500,69612390,9780,9780,9780,9780,0
20230727,114400,69612390,9780,9780,9780,9780,0
20230727,114300,69612390,9780,9780,9780,9780,0
20230727,114200,69612390,9780,9780,9780,9780,0
20230727,114100,69612390,9780,9780,9780,9780,0
20230727,114000,69612390,9780,9780,9780,9780,0
20230727,113900,69612390,9780,9780,9780,9780,0
20230727,113800,69612390,9780,9780,9780,9780,0
20230727,113700,69612390,9780,9780,9780,9780,0
20230727,113600,69612390,9780,9780,9780,9780,0
20230727,113500,69612390,9780,9780,9780,9780,0
20230727,113400,69612390,9780,9780,9780,9780,0
20230727,113300,69612390,9780,9780,9780,9780,0
20230727,113200,69612390,9780,9780,9780,9780,0
20230727,113100,69612390,9780,9780,9780,9780,0
20230727,113000,69612390,9780,9780,9780,9780,0
20230727,112900,69612390,9780,9780,9780,9780,0
20230727,112800,69612390,9780,9780,9780,9780,0
20230727,112700,69612390,9780,9780,9780,9780,0
20230727,112600,69612390,9780,9780,9780,9780,0
20230727,112500,69612390,9780,9780,9780,9780,0
20230727,112400,69612390,9780,9780,9780,9780,0
20230727,112300,69612390,9780,9780,9780,9780,0
20230727,112200,69612390,9780,9780,9780,9780,0
20230727,112100,69612390,9780,9780,9780,9780,0
20230727,112000,69612390,9780,9780,9780,9780,0
20230727,111900,69612390,9780,9780,9780,9780,0
20230727,111800,69612390,9780,9780,9780,9780,0
20230727,111700,69612390,9780,9780,9780,9780,0
20230727,111600,69612390,9780,9780,9780,9780,0
20230727,111500,69612390,9780,9780,9780,9780,0
20230727,111400,69612390,9780,9780,9780,9780,93
20230727,111300,68702850,9780,9780,9780,9780,10
20230727,111200,68605050,9750,9750,9750,9750,0
20230727,111100,68605050,9750,9750,9750,9750,0
20230727,111000,68605050,9750,9750,9750,9750,0
20230727,110900,68605050,9750,9750,9750,9750,0
20230727,110800,68605050,9750,9820,9820,9720,1100
20230727,110700,57883040,9860,9860,9860,9860,0
20230727,110600,57883040,9860,9860,9860,9860,0
20230727,110500,57883040,9860,9860,9860,9860,0
20230727,110400,57883040,9860,9860,9860,9860,0
20230727,110300,57883040,9860,9860,9860,9860,0
20230727,110200,57883040,9860,9860,9860,9860,0
20230727,110100,57883040,9860,9860,9860,9860,0
20230727,110000,57883040,9860,9860,9860,9860,0
20230727,105900,57883040,9860,9860,9860,9860,0
20230727,105800,57883040,9860,9860,9860,9860,0
20230727,105700,57883040,9860,9860,9860,9860,0
20230727,105600,57883040,9860,9860,9860,9860,0
20230727,105500,57883040,9860,9860,9860,9860,0
20230727,105400,57883040,9860,9860,9860,9860,0
20230727,105300,57883040,9860,9860,9860,9860,0
20230727,105200,57883040,9860,9860,9860,9860,0
20230727,105100,57883040,9860,9860,9860,9860,0
20230727,105000,57883040,9860,9860,9860,9860,0
20230727,104900,57883040,9860,9860,9860,9860,0
20230727,104800,57883040,9860,9860,9860,9860,0
20230727,104700,57883040,9860,9860,9860,9860,0
20230727,104600,57883040,9860,9860,9860,9860,0
20230727,104500,57883040,9860,9860,9860,9860,0
20230727,104400,57883040,9860,9840,9860,9840,10
20230727,104300,57784600,9840,9840,9840,9840,11
20230727,104200,57676360,9830,9830,9830,9830,6
20230727,104100,57617380,9840,9840,9840,9840,0
20230727,104000,57617380,9840,9840,9840,9840,0
20230727,103900,57617380,9840,9840,9840,9840,0
20230727,103800,57617380,9840,9840,9840,9840,0
20230727,103700,57617380,9840,9840,9840,9840,0
20230727,103600,57617380,9840,9840,9840,9840,0
20230727,103500,57617380,9840,9840,9840,9840,0
20230727,103400,57617380,9840,9840,9840,9840,0
20230727,103300,57617380,9840,9840,9840,9840,0
20230727,103200,57617380,9840,9840,9840,9840,0
20230727,103100,57617380,9840,9840,9840,9840,0
20230727,103000,57617380,9840,9840,9840,9840,0
20230727,102900,57617380,9840,9840,9840,9840,0
20230727,102800,57617380,9840,9840,9840,9840,0
20230727,102700,57617380,9840,9840,9840,9840,0
20230727,102600,57617380,9840,9840,9840,9840,0
20230727,102500,57617380,9840,9840,9840,9840,0
20230727,102400,57617380,9840,9840,9840,9840,0
20230727,102300,57617380,9840,9840,9840,9840,200
20230727,102200,55649380,9810,9810,9810,9810,3
20230727,102100,55619950,9810,9810,9810,9810,0
20230727,102000,55619950,9810,9810,9810,9810,0
20230727,101900,55619950,9810,9810,9810,9810,0
20230727,101800,55619950,9810,9810,9810,9810,0
20230727,101700,55619950,9810,9810,9810,9810,0
20230727,101600,55619950,9810,9810,9810,9810,0
20230727,101500,55619950,9810,9810,9810,9810,0
20230727,101400,55619950,9810,9810,9810,9810,0
20230727,101300,55619950,9810,9800,9810,9800,10
20230727,101200,55521860,9810,9810,9810,9810,0
20230727,101100,55521860,9810,9810,9810,9810,0
20230727,101000,55521860,9810,9810,9810,9810,0
20230727,100900,55521860,9810,9800,9810,9800,2
20230727,100800,55502250,9810,9800,9810,9800,40
20230727,100700,55110240,9800,9800,9800,9800,6
20230727,100600,55051440,9750,9750,9750,9750,0
20230727,100500,55051440,9750,9750,9750,9750,0
20230727,100400,55051440,9750,9750,9750,9750,0
20230727,100300,55051440,9750,9790,9790,9750,653
20230727,100200,48672740,9790,9790,9790,9790,0
20230727,100100,48672740,9790,9790,9790,9790,0
20230727,100000,48672740,9790,9790,9790,9790,0
20230727,095900,48672740,9790,9790,9790,9790,0
20230727,095800,48672740,9790,9790,9790,9790,0
20230727,095700,48672740,9790,9790,9790,9790,0
20230727,095600,48672740,9790,9790,9790,9790,2
20230727,095500,48653160,9790,9790,9790,9790,0
20230727,095400,48653160,9790,9790,9790,9790,0
20230727,095300,48653160,9790,9790,9790,9790,1
20230727,095200,48643370,9780,9780,9780,9780,0
20230727,095100,48643370,9780,9780,9780,9780,0
20230727,095000,48643370,9780,9780,9780,9780,0
20230727,094900,48643370,9780,9780,9780,9780,0
20230727,094800,48643370,9780,9780,9780,9780,5
20230727,094700,48594470,9780,9780,9780,9780,2
20230727,094600,48574910,9800,9800,9800,9790,77
20230727,094500,47820370,9810,9810,9810,9810,0
20230727,094400,47820370,9810,9810,9810,9810,0
20230727,094300,47820370,9810,9810,9810,9810,0
20230727,094200,47820370,9810,9810,9810,9810,5
20230727,094100,47771320,9810,9810,9810,9810,72
20230727,094000,47065000,9800,9800,9800,9800,9
20230727,093900,46976800,9840,9840,9840,9840,0
20230727,093800,46976800,9840,9840,9840,9840,0
20230727,093700,46976800,9840,9840,9840,9840,0
20230727,093600,46976800,9840,9840,9840,9840,0
20230727,093500,46976800,9840,9840,9850,9840,729
20230727,093400,39796460,9850,9830,9850,9830,67
20230727,093300,39136570,9820,9820,9820,9820,96
20230727,093200,38193850,9840,9840,9840,9840,0
20230727,093100,38193850,9840,9840,9840,9840,0
20230727,093000,38193850,9840,9840,9840,9840,3
20230727,092900,38164330,9840,9840,9840,9840,3
20230727,092800,38134810,9840,9850,9850,9840,93
20230727,092700,37218830,9890,9890,9890,9890,0
20230727,092600,37218830,9890,9850,9890,9850,105
20230727,092500,36181420,9800,9800,9800,9800,0
20230727,092400,36181420,9800,9800,9800,9800,200
20230727,092300,34221420,9800,9800,9800,9800,300
20230727,092200,31281420,9800,9800,9800,9800,0
20230727,092100,31281420,9800,9800,9800,9800,500
20230727,092000,26381420,9800,9800,9800,9800,0
20230727,091900,26381420,9800,9800,9800,9800,500
20230727,091800,21481420,9800,9800,9800,9800,7
20230727,091700,21412820,9890,9890,9890,9890,0
20230727,091600,21412820,9890,9890,9890,9890,0
20230727,091500,21412820,9890,9890,9890,9890,0
20230727,091400,21412820,9890,9890,9890,9890,0
20230727,091300,21412820,9890,9890,9890,9890,700
20230727,091200,14489820,9890,9890,9890,9890,0
20230727,091100,14489820,9890,9880,9890,9880,2
20230727,091000,14470050,9890,9890,9890,9890,0
20230727,090900,14470050,9890,9890,9890,9890,3
20230727,090800,14440380,9890,9900,9900,9890,21
20230727,090700,14232490,9900,9900,9900,9900,10
20230727,090600,14133490,9890,9890,9890,9890,0
20230727,090500,14133490,9890,9870,9890,9870,118
20230727,090400,12967650,9880,9890,9890,9880,50
20230727,090300,12473490,9890,9900,10100,9890,244
20230727,090200,10051170,9900,9880,9900,9800,572
20230727,090100,4419610,9740,9730,9740,9730,3
20230727,090000,4390400,9800,9800,9800,9800,448