KissMeData/032500/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190600,4636444790,11990,11990,11990,11990,8105
20230727,190500,4636444790,11990,11990,11990,11990,0
20230727,190400,4636444790,11990,11990,11990,11990,0
20230727,190300,4636444790,11990,11990,11990,11990,0
20230727,190200,4636444790,11990,11990,11990,11990,0
20230727,190100,4636444790,11990,11990,11990,11990,0
20230727,190000,4636444790,11990,11990,11990,11990,0
20230727,185900,4636444790,11990,11990,11990,11990,0
20230727,185800,4636444790,11990,11990,11990,11990,0
20230727,185700,4636444790,11990,11990,11990,11990,0
20230727,185600,4636444790,11990,11990,11990,11990,0
20230727,185500,4636444790,11990,11990,11990,11990,0
20230727,185400,4636444790,11990,11990,11990,11990,0
20230727,185300,4636444790,11990,11990,11990,11990,0
20230727,185200,4636444790,11990,11990,11990,11990,0
20230727,185100,4636444790,11990,11990,11990,11990,0
20230727,185000,4636444790,11990,11990,11990,11990,0
20230727,184900,4636444790,11990,11990,11990,11990,0
20230727,184800,4636444790,11990,11990,11990,11990,0
20230727,184700,4636444790,11990,11990,11990,11990,0
20230727,184600,4636444790,11990,11990,11990,11990,0
20230727,184500,4636444790,11990,11990,11990,11990,0
20230727,184400,4636444790,11990,11990,11990,11990,0
20230727,184300,4636444790,11990,11990,11990,11990,0
20230727,184200,4636444790,11990,11990,11990,11990,0
20230727,184100,4636444790,11990,11990,11990,11990,0
20230727,184000,4636444790,11990,11990,11990,11990,0
20230727,183900,4636444790,11990,11990,11990,11990,0
20230727,183800,4636444790,11990,11990,11990,11990,0
20230727,183700,4636444790,11990,11990,11990,11990,0
20230727,183600,4636444790,11990,11990,11990,11990,8105
20230727,183500,4636444790,11990,11990,11990,11990,0
20230727,183400,4636444790,11990,11990,11990,11990,0
20230727,183300,4636444790,11990,11990,11990,11990,0
20230727,183200,4636444790,11990,11990,11990,11990,0
20230727,183100,4636444790,11990,11990,11990,11990,0
20230727,183000,4636444790,11990,11990,11990,11990,0
20230727,182900,4636444790,11990,11990,11990,11990,0
20230727,182800,4636444790,11990,11990,11990,11990,0
20230727,182700,4636444790,11990,11990,11990,11990,0
20230727,182600,4636444790,11990,11990,11990,11990,0
20230727,182500,4636444790,11990,11990,11990,11990,0
20230727,182400,4636444790,11990,11990,11990,11990,0
20230727,182300,4636444790,11990,11990,11990,11990,0
20230727,182200,4636444790,11990,11990,11990,11990,0
20230727,182100,4636444790,11990,11990,11990,11990,0
20230727,182000,4636444790,11990,11990,11990,11990,0
20230727,181900,4636444790,11990,11990,11990,11990,0
20230727,181800,4636444790,11990,11990,11990,11990,0
20230727,181700,4636444790,11990,11990,11990,11990,0
20230727,181600,4636444790,11990,11990,11990,11990,0
20230727,181500,4636444790,11990,11990,11990,11990,0
20230727,181400,4636444790,11990,11990,11990,11990,0
20230727,181300,4636444790,11990,11990,11990,11990,0
20230727,181200,4636444790,11990,11990,11990,11990,0
20230727,181100,4636444790,11990,11990,11990,11990,0
20230727,181000,4636444790,11990,11990,11990,11990,0
20230727,180900,4636444790,11990,11990,11990,11990,0
20230727,180800,4636444790,11990,11990,11990,11990,0
20230727,180700,4636444790,11990,11990,11990,11990,0
20230727,180600,4636444790,11990,11990,11990,11990,8105
20230727,180500,4636444790,11990,11990,11990,11990,0
20230727,180400,4636444790,11990,11990,11990,11990,0
20230727,180300,4636444790,11990,11990,11990,11990,0
20230727,180200,4636444790,11990,11990,11990,11990,0
20230727,180100,4636444790,11990,11990,11990,11990,0
20230727,180000,4636444790,11990,11990,11990,11990,0
20230727,175900,4636444790,11990,11990,11990,11990,0
20230727,175800,4636444790,11990,11990,11990,11990,0
20230727,175700,4636444790,11990,11990,11990,11990,0
20230727,175600,4636444790,11990,11990,11990,11990,0
20230727,175500,4636444790,11990,11990,11990,11990,0
20230727,175400,4636444790,11990,11990,11990,11990,0
20230727,175300,4636444790,11990,11990,11990,11990,0
20230727,175200,4636444790,11990,11990,11990,11990,0
20230727,175100,4636444790,11990,11990,11990,11990,0
20230727,175000,4636444790,11990,11990,11990,11990,0
20230727,174900,4636444790,11990,11990,11990,11990,0
20230727,174800,4636444790,11990,11990,11990,11990,0
20230727,174700,4636444790,11990,11990,11990,11990,0
20230727,174600,4636444790,11990,11990,11990,11990,0
20230727,174500,4636444790,11990,11990,11990,11990,0
20230727,174400,4636444790,11990,11990,11990,11990,0
20230727,174300,4636444790,11990,11990,11990,11990,0
20230727,174200,4636444790,11990,11990,11990,11990,0
20230727,174100,4636444790,11990,11990,11990,11990,0
20230727,174000,4636444790,11990,11990,11990,11990,0
20230727,173900,4636444790,11990,11990,11990,11990,0
20230727,173800,4636444790,11990,11990,11990,11990,0
20230727,173700,4636444790,11990,11990,11990,11990,0
20230727,173600,4636444790,11990,11990,11990,11990,8105
20230727,173500,4636444790,11990,11990,11990,11990,0
20230727,173400,4636444790,11990,11990,11990,11990,0
20230727,173300,4636444790,11990,11990,11990,11990,0
20230727,173200,4636444790,11990,11990,11990,11990,0
20230727,173100,4636444790,11990,11990,11990,11990,0
20230727,173000,4636444790,11990,11990,11990,11990,0
20230727,172900,4636444790,11990,11990,11990,11990,0
20230727,172800,4636444790,11990,11990,11990,11990,0
20230727,172700,4636444790,11990,11990,11990,11990,0
20230727,172600,4636444790,11990,11990,11990,11990,0
20230727,172500,4636444790,11990,11990,11990,11990,0
20230727,172400,4636444790,11990,11990,11990,11990,0
20230727,172300,4636444790,11990,11990,11990,11990,0
20230727,172200,4636444790,11990,11990,11990,11990,0
20230727,172100,4636444790,11990,11990,11990,11990,0
20230727,172000,4636444790,11990,11990,11990,11990,0
20230727,171900,4636444790,11990,11990,11990,11990,0
20230727,171800,4636444790,11990,11990,11990,11990,0
20230727,171700,4636444790,11990,11990,11990,11990,0
20230727,171600,4636444790,11990,11990,11990,11990,0
20230727,171500,4636444790,11990,11990,11990,11990,0
20230727,171400,4636444790,11990,11990,11990,11990,0
20230727,171300,4636444790,11990,11990,11990,11990,0
20230727,171200,4636444790,11990,11990,11990,11990,0
20230727,171100,4636444790,11990,11990,11990,11990,0
20230727,171000,4636444790,11990,11990,11990,11990,0
20230727,170900,4636444790,11990,11990,11990,11990,0
20230727,170800,4636444790,11990,11990,11990,11990,0
20230727,170700,4636444790,11990,11990,11990,11990,0
20230727,170600,4636444790,11990,11990,11990,11990,8105
20230727,170500,4636444790,11990,11990,11990,11990,0
20230727,170400,4636444790,11990,11990,11990,11990,0
20230727,170300,4636444790,11990,11990,11990,11990,0
20230727,170200,4636444790,11990,11990,11990,11990,0
20230727,170100,4636444790,11990,11990,11990,11990,0
20230727,170000,4636444790,11990,11990,11990,11990,0
20230727,165900,4636444790,11990,11990,11990,11990,0
20230727,165800,4636444790,11990,11990,11990,11990,0
20230727,165700,4636444790,11990,11990,11990,11990,0
20230727,165600,4636444790,11990,11990,11990,11990,0
20230727,165500,4636444790,11990,11990,11990,11990,0
20230727,165400,4636444790,11990,11990,11990,11990,0
20230727,165300,4636444790,11990,11990,11990,11990,0
20230727,165200,4636444790,11990,11990,11990,11990,0
20230727,165100,4636444790,11990,11990,11990,11990,0
20230727,165000,4636444790,11990,11990,11990,11990,0
20230727,164900,4636444790,11990,11990,11990,11990,0
20230727,164800,4636444790,11990,11990,11990,11990,0
20230727,164700,4636444790,11990,11990,11990,11990,0
20230727,164600,4636444790,11990,11990,11990,11990,0
20230727,164500,4636444790,11990,11990,11990,11990,0
20230727,164400,4636444790,11990,11990,11990,11990,0
20230727,164300,4636444790,11990,11990,11990,11990,0
20230727,164200,4636444790,11990,11990,11990,11990,0
20230727,164100,4636444790,11990,11990,11990,11990,0
20230727,164000,4636444790,11990,11990,11990,11990,0
20230727,163900,4636444790,11990,11990,11990,11990,0
20230727,163800,4636444790,11990,11990,11990,11990,0
20230727,163700,4636444790,11990,11990,11990,11990,0
20230727,163600,4636444790,11990,11990,11990,11990,8105
20230727,163500,4636444790,11990,11990,11990,11990,0
20230727,163400,4636444790,11990,11990,11990,11990,0
20230727,163300,4636444790,11990,11990,11990,11990,0
20230727,163200,4636444790,11990,11990,11990,11990,0
20230727,163100,4636444790,11990,11990,11990,11990,0
20230727,163000,4636444790,11990,11990,11990,11990,0
20230727,162900,4636444790,11990,11990,11990,11990,0
20230727,162800,4636444790,11990,11990,11990,11990,0
20230727,162700,4636444790,11990,11990,11990,11990,0
20230727,162600,4636444790,11990,11990,11990,11990,0
20230727,162500,4636444790,11990,11990,11990,11990,0
20230727,162400,4636444790,11990,11990,11990,11990,0
20230727,162300,4636444790,11990,11990,11990,11990,0
20230727,162200,4636444790,11990,11990,11990,11990,0
20230727,162100,4636444790,11990,11990,11990,11990,0
20230727,162000,4636444790,11990,11990,11990,11990,0
20230727,161900,4636444790,11990,11990,11990,11990,0
20230727,161800,4636444790,11990,11990,11990,11990,0
20230727,161700,4636444790,11990,11990,11990,11990,0
20230727,161600,4636444790,11990,11990,11990,11990,0
20230727,161500,4636444790,11990,11990,11990,11990,0
20230727,161400,4636444790,11990,11990,11990,11990,0
20230727,161300,4636444790,11990,11990,11990,11990,0
20230727,161200,4636444790,11990,11990,11990,11990,0
20230727,161100,4636444790,11990,11990,11990,11990,0
20230727,161000,4636444790,11990,11990,11990,11990,0
20230727,160900,4636444790,11990,11990,11990,11990,0
20230727,160800,4636444790,11990,11990,11990,11990,0
20230727,160700,4636444790,11990,11990,11990,11990,0
20230727,160600,4636444790,11990,11990,11990,11990,8105
20230727,160500,4636444790,11990,11990,11990,11990,0
20230727,160400,4636444790,11990,11990,11990,11990,0
20230727,160300,4636444790,11990,11990,11990,11990,0
20230727,160200,4636444790,11990,11990,11990,11990,0
20230727,160100,4636444790,11990,11990,11990,11990,0
20230727,160000,4636444790,11990,11990,11990,11990,0
20230727,155900,4636444790,11990,11990,11990,11990,0
20230727,155800,4636444790,11990,11990,11990,11990,0
20230727,155700,4636444790,11990,11990,11990,11990,0
20230727,155600,4636444790,11990,11990,11990,11990,0
20230727,155500,4636444790,11990,11990,11990,11990,0
20230727,155400,4636444790,11990,11990,11990,11990,0
20230727,155300,4636444790,11990,11990,11990,11990,0
20230727,155200,4636444790,11990,11990,11990,11990,0
20230727,155100,4636444790,11990,11990,11990,11990,0
20230727,155000,4636444790,11990,11990,11990,11990,0
20230727,154900,4636444790,11990,11990,11990,11990,0
20230727,154800,4636444790,11990,11990,11990,11990,0
20230727,154700,4636444790,11990,11990,11990,11990,0
20230727,154600,4636444790,11990,11990,11990,11990,0
20230727,154500,4636444790,11990,11990,11990,11990,0
20230727,154400,4636444790,11990,11990,11990,11990,0
20230727,154300,4636444790,11990,11990,11990,11990,0
20230727,154200,4636444790,11990,11990,11990,11990,0
20230727,154100,4636444790,11990,11990,11990,11990,0
20230727,154000,4636444790,11990,11990,11990,11990,0
20230727,153900,4636444790,11990,11990,11990,11990,0
20230727,153800,4636444790,11990,11990,11990,11990,0
20230727,153700,4636444790,11990,11990,11990,11990,0
20230727,153600,4636444790,11990,11990,11990,11990,8105
20230727,153500,4636444790,11990,11990,11990,11990,0
20230727,153400,4636444790,11990,11990,11990,11990,0
20230727,153300,4636444790,11990,11990,11990,11990,0
20230727,153200,4636444790,11990,11990,11990,11990,0
20230727,153100,4636444790,11990,11990,11990,11990,0
20230727,153000,4636444790,11990,11990,11990,11990,8105
20230727,152900,4539265840,11980,11980,11980,11980,0
20230727,152800,4539265840,11980,11980,11980,11980,0
20230727,152700,4539265840,11980,11980,11980,11980,0
20230727,152600,4539265840,11980,11980,11980,11980,0
20230727,152500,4539265840,11980,11980,11980,11980,0
20230727,152400,4539265840,11980,11980,11980,11980,0
20230727,152300,4539265840,11980,11980,11980,11980,0
20230727,152200,4539265840,11980,11980,11980,11980,0
20230727,152100,4539265840,11980,11980,11980,11980,0
20230727,152000,4539265840,11980,11980,11980,11980,0
20230727,151900,4539265840,11980,11960,11980,11960,1384
20230727,151800,4522705440,11960,11950,11960,11950,349
20230727,151700,4518534270,11950,11910,11950,11910,622
20230727,151600,4511105880,11920,11960,11960,11910,1079
20230727,151500,4498223510,11970,11970,11980,11970,2145
20230727,151400,4472547300,11980,11970,11980,11970,115
20230727,151300,4471169960,11970,11960,11980,11960,1190
20230727,151200,4456924920,11960,11940,11960,11940,1192
20230727,151100,4442679020,11950,11920,11950,11910,2541
20230727,151000,4412344130,11910,11910,11920,11910,486
20230727,150900,4406552280,11920,11910,11920,11910,225
20230727,150800,4403871190,11910,11910,11910,11910,1305
20230727,150700,4388328640,11910,11920,11920,11910,282
20230727,150600,4384969960,11910,11910,11910,11890,600
20230727,150500,4377826220,11890,11910,11910,11890,865
20230727,150400,4367528700,11910,11910,11910,11900,447
20230727,150300,4362205090,11910,11900,11910,11900,272
20230727,150200,4358965750,11910,11890,11910,11890,287
20230727,150100,4355549920,11900,11900,11920,11890,755
20230727,150000,4346564740,11910,11880,11910,11880,660
20230727,145900,4338711560,11890,11900,11900,11890,336
20230727,145800,4334714650,11890,11910,11910,11890,769
20230727,145700,4325558220,11920,11910,11920,11910,426
20230727,145600,4320481340,11910,11870,11910,11870,2466
20230727,145500,4291137590,11880,11890,11890,11880,1052
20230727,145400,4278631950,11890,11890,11890,11890,464
20230727,145300,4273114990,11880,11880,11890,11880,113
20230727,145200,4271771750,11880,11880,11880,11880,333
20230727,145100,4267815710,11870,11860,11870,11860,503
20230727,145000,4261846110,11850,11870,11870,11850,1499
20230727,144900,4244064760,11870,11870,11880,11870,53
20230727,144800,4243435560,11870,11870,11870,11860,443
20230727,144700,4238177250,11870,11870,11880,11870,653
20230727,144600,4230425240,11870,11870,11870,11870,35
20230727,144500,4230009790,11890,11870,11890,11870,682
20230727,144400,4221903510,11880,11870,11880,11860,369
20230727,144300,4217523360,11880,11870,11880,11870,1090
20230727,144200,4204581470,11870,11870,11900,11870,93
20230727,144100,4203477290,11870,11890,11890,11870,241
20230727,144000,4200613660,11890,11870,11890,11870,324
20230727,143900,4196766700,11890,11870,11890,11870,850
20230727,143800,4186675580,11870,11870,11890,11870,206
20230727,143700,4184229600,11870,11870,11880,11870,135
20230727,143600,4182627090,11890,11870,11890,11870,90
20230727,143500,4181558110,11880,11890,11890,11870,184
20230727,143400,4179370970,11890,11890,11890,11870,442
20230727,143300,4174118450,11890,11890,11890,11890,39
20230727,143200,4173654740,11870,11870,11870,11870,197
20230727,143100,4171316350,11870,11910,11910,11870,566
20230727,143000,4164577130,11910,11910,11910,11900,386
20230727,142900,4159980040,11900,11860,11910,11860,316
20230727,142800,4156223590,11860,11870,11870,11860,248
20230727,142700,4153281190,11860,11880,11880,11860,183
20230727,142600,4151109030,11880,11900,11910,11880,1196
20230727,142500,4136876370,11900,11900,11910,11900,220
20230727,142400,4134257640,11910,11880,11910,11880,636
20230727,142300,4126693450,11880,11900,11900,11860,501
20230727,142200,4120739560,11900,11870,11900,11870,86
20230727,142100,4119716240,11870,11870,11900,11870,631
20230727,142000,4112221720,11870,11850,11870,11850,237
20230727,141900,4109410550,11830,11850,11850,11820,143
20230727,141800,4107717910,11850,11850,11850,11850,41
20230727,141700,4107232060,11850,11840,11850,11810,165
20230727,141600,4105276860,11840,11850,11850,11810,458
20230727,141500,4099852650,11850,11860,11860,11850,529
20230727,141400,4093579250,11870,11870,11870,11870,148
20230727,141300,4091822490,11880,11820,11880,11810,190
20230727,141200,4089567810,11840,11820,11840,11820,283
20230727,141100,4086220670,11800,11790,11800,11790,470
20230727,141000,4080675200,11840,11840,11840,11790,108
20230727,140900,4079396630,11790,11820,11820,11790,508
20230727,140800,4073394140,11820,11800,11820,11800,1673
20230727,140700,4053643490,11810,11840,11840,11810,1159
20230727,140600,4039940050,11840,11830,11840,11830,108
20230727,140500,4038661870,11840,11850,11850,11840,514
20230727,140400,4032572800,11850,11840,11850,11840,216
20230727,140300,4030015060,11880,11880,11890,11850,1380
20230727,140200,4013655740,11880,11900,11900,11880,283
20230727,140100,4010291140,11900,11870,11900,11870,1052
20230727,140000,3997783660,11870,11870,11870,11870,20
20230727,135900,3997546260,11870,11870,11880,11870,120
20230727,135800,3996121840,11870,11870,11890,11870,499
20230727,135700,3990198390,11900,11880,11900,11870,234
20230727,135600,3987414370,11880,11870,11880,11870,34
20230727,135500,3987010640,11870,11860,11870,11860,24
20230727,135400,3986725860,11860,11840,11860,11840,448
20230727,135300,3981419520,11840,11840,11850,11840,50
20230727,135200,3980827270,11840,11840,11860,11840,298
20230727,135100,3977296070,11850,11850,11850,11840,65
20230727,135000,3976525860,11850,11840,11860,11840,206
20230727,134900,3974084800,11840,11840,11850,11840,386
20230727,134800,3969512620,11850,11840,11850,11840,6
20230727,134700,3969441570,11850,11850,11850,11850,468
20230727,134600,3963895770,11850,11900,11900,11840,289
20230727,134500,3960463970,11870,11840,11870,11840,62
20230727,134400,3959728380,11840,11840,11870,11840,35
20230727,134300,3959313380,11840,11840,11850,11840,75
20230727,134200,3958424830,11850,11860,11860,11850,861
20230727,134100,3948221090,11850,11860,11860,11850,385
20230727,134000,3943655020,11860,11870,11870,11860,160
20230727,133900,3941756720,11910,11840,11910,11830,765
20230727,133800,3932697710,11850,11850,11850,11840,665
20230727,133700,3924817480,11850,11860,11860,11850,10
20230727,133600,3924698970,11860,11870,11870,11850,1128
20230727,133500,3911316790,11870,11880,11880,11870,67
20230727,133400,3910520850,11860,11880,11920,11860,289
20230727,133300,3907089140,11890,11860,11920,11860,239
20230727,133200,3904244490,11920,11850,11920,11850,165
20230727,133100,3902285380,11850,11850,11870,11850,1486
20230727,133000,3884668940,11870,11860,11870,11850,404
20230727,132900,3879877740,11870,11870,11870,11860,705
20230727,132800,3871510380,11890,11900,11900,11890,363
20230727,132700,3867191850,11900,11940,11950,11900,2253
20230727,132600,3840312810,11940,11930,11940,11920,246
20230727,132500,3837376400,11940,11920,11940,11920,210
20230727,132400,3834869750,11920,11950,11950,11920,1054
20230727,132300,3822275560,11950,11900,11950,11900,822
20230727,132200,3812461180,11900,11900,11950,11900,699
20230727,132100,3804130440,11900,11890,11900,11890,55
20230727,132000,3803476000,11900,11870,11900,11870,718
20230727,131900,3794942330,11870,11880,11880,11870,712
20230727,131800,3786484930,11880,11920,11920,11880,2541
20230727,131700,3756232940,11920,11920,11930,11920,59
20230727,131600,3755529160,11930,11930,11940,11920,309
20230727,131500,3751842650,11940,11950,11960,11930,268
20230727,131400,3748640930,11950,11960,11970,11950,663
20230727,131300,3740715500,11950,12000,12000,11950,2102
20230727,131200,3715530500,12000,12010,12030,12000,1461
20230727,131100,3697974210,12010,12020,12020,12010,871
20230727,131000,3687505910,12010,11980,12010,11980,5478
20230727,130900,3621767100,11990,11990,11990,11980,255
20230727,130800,3618710810,11990,11990,12000,11980,2567
20230727,130700,3587935900,11990,11980,12000,11980,1633
20230727,130600,3568356580,11980,11970,11980,11970,181
20230727,130500,3566188250,11980,11970,11980,11960,1097
20230727,130400,3553053480,11970,11960,11980,11960,2386
20230727,130300,3524490580,11970,11950,11970,11950,223
20230727,130200,3521825160,11950,11950,11960,11940,829
20230727,130100,3511917320,11950,11950,11970,11950,94
20230727,130000,3510793320,11960,11920,11960,11920,1543
20230727,125900,3492356820,11920,11920,11930,11910,153
20230727,125800,3490534010,11920,11910,11920,11910,480
20230727,125700,3484813710,11920,11920,11920,11900,162
20230727,125600,3482884340,11920,11900,11920,11900,62
20230727,125500,3482145400,11900,11920,11920,11900,214
20230727,125400,3479596320,11900,11910,11920,11900,970
20230727,125300,3468043610,11890,11870,11910,11870,247
20230727,125200,3465104870,11870,11880,11880,11870,716
20230727,125100,3456604980,11880,11870,11880,11870,34
20230727,125000,3456201100,11870,11900,11900,11870,561
20230727,124900,3449533420,11890,11880,11900,11870,372
20230727,124800,3445111930,11880,11890,11890,11880,212
20230727,124700,3442593340,11850,11890,11890,11850,168
20230727,124600,3440596380,11840,11880,11890,11840,325
20230727,124500,3436733870,11880,11840,11880,11840,511
20230727,124400,3430675770,11840,11790,11840,11790,26
20230727,124300,3430368470,11840,11810,11840,11790,6850
20230727,124200,3349532370,11800,11830,11840,11800,396
20230727,124100,3344853310,11820,11830,11850,11820,354
20230727,124000,3340667770,11820,11800,11850,11800,243
20230727,123900,3337791120,11850,11790,11850,11790,261
20230727,123800,3334709220,11790,11820,11840,11790,1427
20230727,123700,3317864450,11810,11870,11870,11810,1475
20230727,123600,3300399580,11870,11940,11960,11870,8294
20230727,123500,3201322040,11930,11890,11940,11890,4190
20230727,123400,3151421900,11890,11890,11890,11850,3309
20230727,123300,3112092430,11870,11870,11870,11870,0
20230727,123200,3112092430,11870,11870,11870,11870,0
20230727,123100,3112092430,11870,11850,11870,11820,3051
20230727,123000,3075902640,11850,11820,11850,11820,2271
20230727,122900,3049005890,11810,11810,11820,11810,12
20230727,122800,3048864160,11830,11830,11830,11820,857
20230727,122700,3038733820,11830,11840,11840,11830,186
20230727,122600,3036532520,11840,11840,11840,11840,118
20230727,122500,3035135400,11840,11850,11850,11840,160
20230727,122400,3033240940,11850,11840,11850,11830,330
20230727,122300,3029334070,11840,11820,11840,11820,292
20230727,122200,3025880040,11830,11840,11840,11830,562
20230727,122100,3019226230,11850,11830,11850,11830,378
20230727,122000,3014750680,11830,11840,11840,11830,758
20230727,121900,3005778140,11840,11830,11840,11830,75
20230727,121800,3004890350,11840,11840,11850,11840,849
20230727,121700,2994838150,11850,11830,11850,11830,774
20230727,121600,2985673700,11840,11840,11840,11840,1005
20230727,121500,2973774500,11840,11830,11840,11830,988
20230727,121400,2962086030,11830,11820,11830,11820,1547
20230727,121300,2943785520,11820,11820,11820,11820,627
20230727,121200,2936374380,11820,11830,11830,11820,170
20230727,121100,2934363630,11830,11830,11830,11820,1099
20230727,121000,2921362580,11840,11810,11840,11810,3360
20230727,120900,2881636310,11800,11790,11800,11790,544
20230727,120800,2875220110,11790,11780,11790,11780,314
20230727,120700,2871519390,11780,11780,11790,11780,980
20230727,120600,2859974980,11780,11780,11780,11780,162
20230727,120500,2858066620,11790,11780,11790,11780,1086
20230727,120400,2845263540,11770,11760,11770,11760,152
20230727,120300,2843475450,11750,11750,11750,11750,606
20230727,120200,2836354950,11750,11750,11750,11750,424
20230727,120100,2831372950,11750,11770,11790,11750,571
20230727,120000,2824651560,11770,11750,11790,11750,262
20230727,115900,2821571780,11790,11760,11790,11760,708
20230727,115800,2813236740,11750,11750,11750,11750,406
20230727,115700,2808466240,11760,11760,11760,11760,0
20230727,115600,2808466240,11760,11760,11760,11760,0
20230727,115500,2808466240,11760,11740,11770,11740,345
20230727,115400,2804411500,11760,11760,11760,11740,2901
20230727,115300,2770320560,11760,11760,11760,11760,229
20230727,115200,2767627520,11760,11760,11760,11760,11
20230727,115100,2767498160,11760,11750,11760,11750,17
20230727,115000,2767298250,11750,11760,11760,11750,43
20230727,114900,2766792680,11760,11800,11810,11760,187
20230727,114800,2764587610,11800,11790,11810,11790,736
20230727,114700,2755904050,11780,11780,11780,11780,19
20230727,114600,2755680230,11780,11780,11780,11760,393
20230727,114500,2751055770,11790,11790,11790,11760,640
20230727,114400,2743513170,11800,11810,11810,11800,128
20230727,114300,2742001700,11810,11810,11810,11800,348
20230727,114200,2737892430,11820,11790,11820,11790,879
20230727,114100,2727518600,11780,11800,11800,11780,175
20230727,114000,2725454760,11760,11790,11800,11750,1042
20230727,113900,2713188420,11790,11790,11790,11780,131
20230727,113800,2711643990,11790,11810,11810,11790,137
20230727,113700,2710027490,11810,11800,11820,11800,856
20230727,113600,2699921680,11800,11790,11800,11790,115
20230727,113500,2698565750,11780,11780,11780,11780,5
20230727,113400,2698506850,11780,11760,11780,11760,98
20230727,113300,2697353380,11770,11760,11770,11760,13
20230727,113200,2697200400,11770,11770,11770,11760,109
20230727,113100,2695917970,11770,11770,11770,11760,87
20230727,113000,2694894520,11770,11780,11780,11760,74
20230727,112900,2694023660,11780,11770,11800,11760,190
20230727,112800,2691785210,11770,11820,11820,11760,3665
20230727,112700,2648555090,11810,11820,11820,11810,35
20230727,112600,2648141530,11810,11810,11820,11810,510
20230727,112500,2642113440,11810,11800,11820,11800,1557
20230727,112400,2623724430,11800,11780,11810,11770,6038
20230727,112300,2552487710,11770,11760,11790,11760,4213
20230727,112200,2502863380,11750,11750,11750,11740,368
20230727,112100,2498539560,11750,11750,11760,11750,311
20230727,112000,2494884850,11750,11760,11760,11750,14
20230727,111900,2494720250,11760,11760,11760,11750,115
20230727,111800,2493368910,11750,11670,11750,11670,3106
20230727,111700,2456884540,11670,11730,11730,11660,108
20230727,111600,2455619960,11730,11660,11740,11660,1147
20230727,111500,2442166430,11660,11720,11720,11660,365
20230727,111400,2437890570,11720,11670,11720,11670,227
20230727,111300,2435232440,11650,11650,11710,11650,51
20230727,111200,2434635650,11650,11710,11710,11650,109
20230727,111100,2433359400,11650,11660,11710,11650,554
20230727,111000,2426882390,11660,11670,11670,11660,238
20230727,110900,2424105060,11670,11660,11690,11660,179
20230727,110800,2422016720,11650,11650,11650,11640,213
20230727,110700,2419535490,11660,11660,11660,11660,1004
20230727,110600,2407828850,11670,11680,11680,11660,175
20230727,110500,2405785190,11660,11680,11680,11660,204
20230727,110400,2403404360,11680,11680,11690,11680,276
20230727,110300,2400180670,11700,11710,11710,11680,535
20230727,110200,2393921310,11710,11710,11720,11710,192
20230727,110100,2391672960,11720,11700,11730,11700,10
20230727,110000,2391555770,11700,11680,11730,11680,187
20230727,105900,2389364320,11680,11680,11720,11680,116
20230727,105800,2388005620,11680,11680,11720,11680,128
20230727,105700,2386505940,11670,11660,11720,11660,132
20230727,105600,2384964400,11670,11660,11730,11660,256
20230727,105500,2381976310,11660,11650,11720,11650,260
20230727,105400,2378934390,11680,11720,11730,11630,411
20230727,105300,2374136870,11720,11610,11720,11610,135
20230727,105200,2372558380,11610,11680,11680,11600,242
20230727,105100,2369742450,11600,11590,11660,11590,3043
20230727,105000,2334439280,11590,11590,11600,11590,165
20230727,104900,2332525950,11580,11590,11590,11580,79
20230727,104800,2331610580,11600,11590,11600,11580,431
20230727,104700,2326615380,11590,11590,11600,11590,218
20230727,104600,2324087880,11610,11590,11610,11590,576
20230727,104500,2317403660,11600,11600,11600,11600,776
20230727,104400,2308402060,11600,11620,11620,11600,384
20230727,104300,2303943840,11610,11610,11660,11610,237
20230727,104200,2301182720,11600,11600,11600,11590,218
20230727,104100,2298654000,11590,11600,11680,11590,271
20230727,104000,2295505230,11580,11600,11610,11580,2383
20230727,103900,2267868170,11600,11600,11610,11600,470
20230727,103800,2262415210,11600,11620,11630,11600,2007
20230727,103700,2239100800,11640,11650,11650,11630,1076
20230727,103600,2226574310,11650,11650,11660,11650,1396
20230727,103500,2210305910,11660,11690,11690,11650,3371
20230727,103400,2170936430,11690,11700,11700,11690,759
20230727,103300,2162057640,11700,11740,11740,11700,404
20230727,103200,2157321460,11740,11750,11750,11740,903
20230727,103100,2146714870,11750,11760,11760,11750,952
20230727,103000,2135525060,11750,11760,11760,11750,1298
20230727,102900,2120271440,11770,11770,11770,11760,2069
20230727,102800,2095919520,11760,11760,11760,11760,341
20230727,102700,2091909360,11760,11760,11760,11740,612
20230727,102600,2084713890,11760,11740,11760,11740,2329
20230727,102500,2057345680,11740,11740,11750,11740,666
20230727,102400,2049526740,11730,11720,11740,11700,343
20230727,102300,2045505940,11730,11750,11760,11730,349
20230727,102200,2041406470,11750,11750,11770,11750,1686
20230727,102100,2021578720,11750,11730,11770,11710,4388
20230727,102000,1970042820,11730,11700,11730,11700,2275
20230727,101900,1943390080,11700,11700,11710,11700,85
20230727,101800,1942395430,11700,11660,11710,11660,467
20230727,101700,1936939200,11700,11690,11710,11640,836
20230727,101600,1927183740,11690,11700,11700,11680,42
20230727,101500,1926692650,11700,11710,11710,11700,646
20230727,101400,1919128990,11710,11710,11710,11670,1149
20230727,101300,1905687050,11710,11690,11710,11690,1161
20230727,101200,1892097240,11690,11700,11700,11690,784
20230727,101100,1882926440,11700,11670,11720,11660,6851
20230727,101000,1802815590,11670,11670,11670,11650,362
20230727,100900,1798594270,11650,11640,11670,11640,285
20230727,100800,1795273860,11640,11630,11670,11620,1854
20230727,100700,1773692010,11620,11630,11640,11620,1108
20230727,100600,1760806180,11630,11570,11630,11560,1803
20230727,100500,1739890350,11560,11570,11580,11560,267
20230727,100400,1736799510,11570,11580,11580,11570,3
20230727,100300,1736764790,11580,11570,11580,11570,460
20230727,100200,1731439450,11570,11570,11580,11570,202
20230727,100100,1729102300,11570,11570,11580,11570,1745
20230727,100000,1708910940,11560,11480,11560,11480,1660
20230727,095900,1689737780,11540,11540,11540,11480,819
20230727,095800,1680303650,11540,11510,11540,11510,366
20230727,095700,1676084330,11520,11520,11540,11510,755
20230727,095600,1667378820,11520,11460,11520,11460,357
20230727,095500,1663275440,11450,11460,11480,11450,355
20230727,095400,1659205370,11470,11480,11480,11470,391
20230727,095300,1654718690,11480,11540,11540,11480,1524
20230727,095200,1637163890,11540,11550,11550,11520,467
20230727,095100,1631774370,11560,11530,11560,11500,762
20230727,095000,1622987770,11480,11550,11560,11470,7605
20230727,094900,1535424950,11570,11570,11570,11550,1603
20230727,094800,1516891300,11570,11580,11580,11570,213
20230727,094700,1514425370,11570,11600,11610,11570,369
20230727,094600,1510147300,11640,11600,11640,11600,625
20230727,094500,1502892260,11600,11650,11650,11600,816
20230727,094400,1493401320,11650,11660,11660,11650,200
20230727,094300,1491070160,11660,11630,11680,11630,590
20230727,094200,1484186340,11630,11640,11660,11630,291
20230727,094100,1480797980,11630,11560,11660,11550,1671
20230727,094000,1461377790,11550,11590,11590,11540,226
20230727,093900,1458767850,11590,11540,11590,11540,580
20230727,093800,1452061800,11590,11530,11590,11530,156
20230727,093700,1450259200,11530,11530,11590,11530,1677
20230727,093600,1430877430,11540,11570,11570,11540,2854
20230727,093500,1397921570,11570,11560,11580,11560,1398
20230727,093400,1381744690,11590,11610,11630,11570,2246
20230727,093300,1355704310,11620,11640,11670,11600,3595
20230727,093200,1313919400,11660,11700,11710,11660,1347
20230727,093100,1298182820,11710,11650,11710,11640,935
20230727,093000,1287256700,11640,11680,11680,11630,941
20230727,092900,1276296530,11670,11700,11700,11670,360
20230727,092800,1272088940,11720,11700,11730,11700,1403
20230727,092700,1255655080,11700,11630,11700,11620,1790
20230727,092600,1234764110,11610,11610,11630,11610,1232
20230727,092500,1220452870,11610,11620,11650,11610,793
20230727,092400,1211240650,11620,11620,11660,11600,5351
20230727,092300,1149141240,11620,11710,11720,11610,4175
20230727,092200,1100511920,11710,11700,11730,11680,2785
20230727,092100,1067898090,11700,11650,11700,11640,2930
20230727,092000,1033704530,11680,11670,11690,11630,1336
20230727,091900,1018110280,11670,11710,11730,11630,3242
20230727,091800,980241010,11710,11670,11710,11660,3902
20230727,091700,934663360,11670,11640,11670,11640,2583
20230727,091600,904550070,11640,11530,11640,11530,6798
20230727,091500,825744110,11530,11570,11570,11520,1993
20230727,091400,802731950,11550,11430,11560,11430,13098
20230727,091300,652177730,11440,11440,11440,11400,1544
20230727,091200,634524930,11440,11440,11450,11430,1658
20230727,091100,615557860,11440,11440,11450,11420,1558
20230727,091000,597739070,11430,11440,11480,11430,4615
20230727,090900,544866420,11440,11460,11460,11440,3657
20230727,090800,503002280,11460,11420,11490,11420,6696
20230727,090700,426281580,11420,11420,11430,11390,3547
20230727,090600,385804230,11420,11380,11440,11380,6164
20230727,090500,315464520,11380,11330,11390,11330,4736
20230727,090400,261607500,11310,11260,11330,11240,5586
20230727,090300,198634730,11240,11160,11270,11160,4978
20230727,090200,142799250,11160,11180,11210,11160,2423
20230727,090100,115695510,11180,10940,11190,10940,3791
20230727,090000,73800800,10870,10800,10940,10790,6758