KissMeData/033160/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190700,11463875790,14620,14620,14620,14620,7701
20230727,190600,11463875790,14620,14620,14620,14620,0
20230727,190500,11463875790,14620,14620,14620,14620,0
20230727,190400,11463875790,14620,14620,14620,14620,0
20230727,190300,11463875790,14620,14620,14620,14620,0
20230727,190200,11463875790,14620,14620,14620,14620,0
20230727,190100,11463875790,14620,14620,14620,14620,0
20230727,190000,11463875790,14620,14620,14620,14620,0
20230727,185900,11463875790,14620,14620,14620,14620,0
20230727,185800,11463875790,14620,14620,14620,14620,0
20230727,185700,11463875790,14620,14620,14620,14620,0
20230727,185600,11463875790,14620,14620,14620,14620,0
20230727,185500,11463875790,14620,14620,14620,14620,0
20230727,185400,11463875790,14620,14620,14620,14620,0
20230727,185300,11463875790,14620,14620,14620,14620,0
20230727,185200,11463875790,14620,14620,14620,14620,0
20230727,185100,11463875790,14620,14620,14620,14620,0
20230727,185000,11463875790,14620,14620,14620,14620,0
20230727,184900,11463875790,14620,14620,14620,14620,0
20230727,184800,11463875790,14620,14620,14620,14620,0
20230727,184700,11463875790,14620,14620,14620,14620,0
20230727,184600,11463875790,14620,14620,14620,14620,0
20230727,184500,11463875790,14620,14620,14620,14620,0
20230727,184400,11463875790,14620,14620,14620,14620,0
20230727,184300,11463875790,14620,14620,14620,14620,0
20230727,184200,11463875790,14620,14620,14620,14620,0
20230727,184100,11463875790,14620,14620,14620,14620,0
20230727,184000,11463875790,14620,14620,14620,14620,0
20230727,183900,11463875790,14620,14620,14620,14620,0
20230727,183800,11463875790,14620,14620,14620,14620,0
20230727,183700,11463875790,14620,14620,14620,14620,7701
20230727,183600,11463875790,14620,14620,14620,14620,0
20230727,183500,11463875790,14620,14620,14620,14620,0
20230727,183400,11463875790,14620,14620,14620,14620,0
20230727,183300,11463875790,14620,14620,14620,14620,0
20230727,183200,11463875790,14620,14620,14620,14620,0
20230727,183100,11463875790,14620,14620,14620,14620,0
20230727,183000,11463875790,14620,14620,14620,14620,0
20230727,182900,11463875790,14620,14620,14620,14620,0
20230727,182800,11463875790,14620,14620,14620,14620,0
20230727,182700,11463875790,14620,14620,14620,14620,0
20230727,182600,11463875790,14620,14620,14620,14620,0
20230727,182500,11463875790,14620,14620,14620,14620,0
20230727,182400,11463875790,14620,14620,14620,14620,0
20230727,182300,11463875790,14620,14620,14620,14620,0
20230727,182200,11463875790,14620,14620,14620,14620,0
20230727,182100,11463875790,14620,14620,14620,14620,0
20230727,182000,11463875790,14620,14620,14620,14620,0
20230727,181900,11463875790,14620,14620,14620,14620,0
20230727,181800,11463875790,14620,14620,14620,14620,0
20230727,181700,11463875790,14620,14620,14620,14620,0
20230727,181600,11463875790,14620,14620,14620,14620,0
20230727,181500,11463875790,14620,14620,14620,14620,0
20230727,181400,11463875790,14620,14620,14620,14620,0
20230727,181300,11463875790,14620,14620,14620,14620,0
20230727,181200,11463875790,14620,14620,14620,14620,0
20230727,181100,11463875790,14620,14620,14620,14620,0
20230727,181000,11463875790,14620,14620,14620,14620,0
20230727,180900,11463875790,14620,14620,14620,14620,0
20230727,180800,11463875790,14620,14620,14620,14620,0
20230727,180700,11463875790,14620,14620,14620,14620,7701
20230727,180600,11463875790,14620,14620,14620,14620,0
20230727,180500,11463875790,14620,14620,14620,14620,0
20230727,180400,11463875790,14620,14620,14620,14620,0
20230727,180300,11463875790,14620,14620,14620,14620,0
20230727,180200,11463875790,14620,14620,14620,14620,0
20230727,180100,11463875790,14620,14620,14620,14620,0
20230727,180000,11463875790,14620,14620,14620,14620,0
20230727,175900,11463875790,14620,14620,14620,14620,0
20230727,175800,11463875790,14620,14620,14620,14620,0
20230727,175700,11463875790,14620,14620,14620,14620,0
20230727,175600,11463875790,14620,14620,14620,14620,0
20230727,175500,11463875790,14620,14620,14620,14620,0
20230727,175400,11463875790,14620,14620,14620,14620,0
20230727,175300,11463875790,14620,14620,14620,14620,0
20230727,175200,11463875790,14620,14620,14620,14620,0
20230727,175100,11463875790,14620,14620,14620,14620,0
20230727,175000,11463875790,14620,14620,14620,14620,0
20230727,174900,11463875790,14620,14620,14620,14620,0
20230727,174800,11463875790,14620,14620,14620,14620,0
20230727,174700,11463875790,14620,14620,14620,14620,0
20230727,174600,11463875790,14620,14620,14620,14620,0
20230727,174500,11463875790,14620,14620,14620,14620,0
20230727,174400,11463875790,14620,14620,14620,14620,0
20230727,174300,11463875790,14620,14620,14620,14620,0
20230727,174200,11463875790,14620,14620,14620,14620,0
20230727,174100,11463875790,14620,14620,14620,14620,0
20230727,174000,11463875790,14620,14620,14620,14620,0
20230727,173900,11463875790,14620,14620,14620,14620,0
20230727,173800,11463875790,14620,14620,14620,14620,0
20230727,173700,11463875790,14620,14620,14620,14620,7701
20230727,173600,11463875790,14620,14620,14620,14620,0
20230727,173500,11463875790,14620,14620,14620,14620,0
20230727,173400,11463875790,14620,14620,14620,14620,0
20230727,173300,11463875790,14620,14620,14620,14620,0
20230727,173200,11463875790,14620,14620,14620,14620,0
20230727,173100,11463875790,14620,14620,14620,14620,0
20230727,173000,11463875790,14620,14620,14620,14620,0
20230727,172900,11463875790,14620,14620,14620,14620,0
20230727,172800,11463875790,14620,14620,14620,14620,0
20230727,172700,11463875790,14620,14620,14620,14620,0
20230727,172600,11463875790,14620,14620,14620,14620,0
20230727,172500,11463875790,14620,14620,14620,14620,0
20230727,172400,11463875790,14620,14620,14620,14620,0
20230727,172300,11463875790,14620,14620,14620,14620,0
20230727,172200,11463875790,14620,14620,14620,14620,0
20230727,172100,11463875790,14620,14620,14620,14620,0
20230727,172000,11463875790,14620,14620,14620,14620,0
20230727,171900,11463875790,14620,14620,14620,14620,0
20230727,171800,11463875790,14620,14620,14620,14620,0
20230727,171700,11463875790,14620,14620,14620,14620,0
20230727,171600,11463875790,14620,14620,14620,14620,0
20230727,171500,11463875790,14620,14620,14620,14620,0
20230727,171400,11463875790,14620,14620,14620,14620,0
20230727,171300,11463875790,14620,14620,14620,14620,0
20230727,171200,11463875790,14620,14620,14620,14620,0
20230727,171100,11463875790,14620,14620,14620,14620,0
20230727,171000,11463875790,14620,14620,14620,14620,0
20230727,170900,11463875790,14620,14620,14620,14620,0
20230727,170800,11463875790,14620,14620,14620,14620,0
20230727,170700,11463875790,14620,14620,14620,14620,7701
20230727,170600,11463875790,14620,14620,14620,14620,0
20230727,170500,11463875790,14620,14620,14620,14620,0
20230727,170400,11463875790,14620,14620,14620,14620,0
20230727,170300,11463875790,14620,14620,14620,14620,0
20230727,170200,11463875790,14620,14620,14620,14620,0
20230727,170100,11463875790,14620,14620,14620,14620,0
20230727,170000,11463875790,14620,14620,14620,14620,0
20230727,165900,11463875790,14620,14620,14620,14620,0
20230727,165800,11463875790,14620,14620,14620,14620,0
20230727,165700,11463875790,14620,14620,14620,14620,0
20230727,165600,11463875790,14620,14620,14620,14620,0
20230727,165500,11463875790,14620,14620,14620,14620,0
20230727,165400,11463875790,14620,14620,14620,14620,0
20230727,165300,11463875790,14620,14620,14620,14620,0
20230727,165200,11463875790,14620,14620,14620,14620,0
20230727,165100,11463875790,14620,14620,14620,14620,0
20230727,165000,11463875790,14620,14620,14620,14620,0
20230727,164900,11463875790,14620,14620,14620,14620,0
20230727,164800,11463875790,14620,14620,14620,14620,0
20230727,164700,11463875790,14620,14620,14620,14620,0
20230727,164600,11463875790,14620,14620,14620,14620,0
20230727,164500,11463875790,14620,14620,14620,14620,0
20230727,164400,11463875790,14620,14620,14620,14620,0
20230727,164300,11463875790,14620,14620,14620,14620,0
20230727,164200,11463875790,14620,14620,14620,14620,0
20230727,164100,11463875790,14620,14620,14620,14620,0
20230727,164000,11463875790,14620,14620,14620,14620,0
20230727,163900,11463875790,14620,14620,14620,14620,0
20230727,163800,11463875790,14620,14620,14620,14620,0
20230727,163700,11463875790,14620,14620,14620,14620,7701
20230727,163600,11463875790,14620,14620,14620,14620,0
20230727,163500,11463875790,14620,14620,14620,14620,0
20230727,163400,11463875790,14620,14620,14620,14620,0
20230727,163300,11463875790,14620,14620,14620,14620,0
20230727,163200,11463875790,14620,14620,14620,14620,0
20230727,163100,11463875790,14620,14620,14620,14620,0
20230727,163000,11463875790,14620,14620,14620,14620,0
20230727,162900,11463875790,14620,14620,14620,14620,0
20230727,162800,11463875790,14620,14620,14620,14620,0
20230727,162700,11463875790,14620,14620,14620,14620,0
20230727,162600,11463875790,14620,14620,14620,14620,0
20230727,162500,11463875790,14620,14620,14620,14620,0
20230727,162400,11463875790,14620,14620,14620,14620,0
20230727,162300,11463875790,14620,14620,14620,14620,0
20230727,162200,11463875790,14620,14620,14620,14620,0
20230727,162100,11463875790,14620,14620,14620,14620,0
20230727,162000,11463875790,14620,14620,14620,14620,0
20230727,161900,11463875790,14620,14620,14620,14620,0
20230727,161800,11463875790,14620,14620,14620,14620,0
20230727,161700,11463875790,14620,14620,14620,14620,0
20230727,161600,11463875790,14620,14620,14620,14620,0
20230727,161500,11463875790,14620,14620,14620,14620,0
20230727,161400,11463875790,14620,14620,14620,14620,0
20230727,161300,11463875790,14620,14620,14620,14620,0
20230727,161200,11463875790,14620,14620,14620,14620,0
20230727,161100,11463875790,14620,14620,14620,14620,0
20230727,161000,11463875790,14620,14620,14620,14620,0
20230727,160900,11463875790,14620,14620,14620,14620,0
20230727,160800,11463875790,14620,14620,14620,14620,0
20230727,160700,11463875790,14620,14620,14620,14620,7701
20230727,160600,11463875790,14620,14620,14620,14620,0
20230727,160500,11463875790,14620,14620,14620,14620,0
20230727,160400,11463875790,14620,14620,14620,14620,0
20230727,160300,11463875790,14620,14620,14620,14620,0
20230727,160200,11463875790,14620,14620,14620,14620,0
20230727,160100,11463875790,14620,14620,14620,14620,0
20230727,160000,11463875790,14620,14620,14620,14620,0
20230727,155900,11463875790,14620,14620,14620,14620,0
20230727,155800,11463875790,14620,14620,14620,14620,0
20230727,155700,11463875790,14620,14620,14620,14620,0
20230727,155600,11463875790,14620,14620,14620,14620,0
20230727,155500,11463875790,14620,14620,14620,14620,0
20230727,155400,11463875790,14620,14620,14620,14620,0
20230727,155300,11463875790,14620,14620,14620,14620,0
20230727,155200,11463875790,14620,14620,14620,14620,0
20230727,155100,11463875790,14620,14620,14620,14620,0
20230727,155000,11463875790,14620,14620,14620,14620,0
20230727,154900,11463875790,14620,14620,14620,14620,0
20230727,154800,11463875790,14620,14620,14620,14620,0
20230727,154700,11463875790,14620,14620,14620,14620,0
20230727,154600,11463875790,14620,14620,14620,14620,0
20230727,154500,11463875790,14620,14620,14620,14620,0
20230727,154400,11463875790,14620,14620,14620,14620,0
20230727,154300,11463875790,14620,14620,14620,14620,0
20230727,154200,11463875790,14620,14620,14620,14620,0
20230727,154100,11463875790,14620,14620,14620,14620,0
20230727,154000,11463875790,14620,14620,14620,14620,0
20230727,153900,11463875790,14620,14620,14620,14620,0
20230727,153800,11463875790,14620,14620,14620,14620,0
20230727,153700,11463875790,14620,14620,14620,14620,7701
20230727,153600,11463875790,14620,14620,14620,14620,0
20230727,153500,11463875790,14620,14620,14620,14620,0
20230727,153400,11463875790,14620,14620,14620,14620,0
20230727,153300,11463875790,14620,14620,14620,14620,0
20230727,153200,11463875790,14620,14620,14620,14620,0
20230727,153100,11463875790,14620,14620,14620,14620,0
20230727,153000,11463875790,14620,14620,14620,14620,7701
20230727,152900,11351287170,14690,14690,14690,14690,0
20230727,152800,11351287170,14690,14690,14690,14690,0
20230727,152700,11351287170,14690,14690,14690,14690,0
20230727,152600,11351287170,14690,14690,14690,14690,0
20230727,152500,11351287170,14690,14690,14690,14690,0
20230727,152400,11351287170,14690,14690,14690,14690,0
20230727,152300,11351287170,14690,14690,14690,14690,0
20230727,152200,11351287170,14690,14690,14690,14690,0
20230727,152100,11351287170,14690,14690,14690,14690,0
20230727,152000,11351287170,14690,14690,14690,14690,0
20230727,151900,11351287170,14690,14620,14690,14620,6493
20230727,151800,11256082350,14630,14620,14630,14610,864
20230727,151700,11243450860,14610,14580,14620,14580,3296
20230727,151600,11195307880,14590,14600,14600,14590,3000
20230727,151500,11151537180,14590,14590,14600,14590,340
20230727,151400,11146573810,14590,14590,14600,14590,667
20230727,151300,11136841170,14590,14580,14600,14580,84
20230727,151200,11135615910,14580,14590,14590,14570,486
20230727,151100,11128531110,14590,14590,14610,14590,210
20230727,151000,11125467010,14630,14570,14640,14570,1239
20230727,150900,11107388900,14590,14590,14590,14570,1474
20230727,150800,11085904820,14590,14600,14620,14590,3072
20230727,150700,11041056920,14620,14620,14620,14600,619
20230727,150600,11032015480,14620,14610,14630,14600,2843
20230727,150500,10990461860,14620,14610,14630,14600,1037
20230727,150400,10975298540,14610,14610,14610,14600,570
20230727,150300,10966975190,14610,14610,14620,14600,887
20230727,150200,10954018760,14610,14610,14610,14610,262
20230727,150100,10950190940,14610,14610,14620,14610,433
20230727,150000,10943864710,14610,14620,14640,14610,2688
20230727,145900,10904527680,14610,14620,14620,14600,505
20230727,145800,10897150010,14620,14610,14630,14610,562
20230727,145700,10888929690,14600,14600,14600,14590,1458
20230727,145600,10867644100,14600,14600,14600,14590,880
20230727,145500,10854800540,14600,14600,14600,14590,894
20230727,145400,10841750520,14600,14590,14650,14590,1109
20230727,145300,10825527750,14590,14610,14620,14580,2004
20230727,145200,10796277340,14620,14630,14630,14610,400
20230727,145100,10790428540,14630,14640,14640,14610,724
20230727,145000,10779848370,14640,14660,14660,14640,836
20230727,144900,10767602870,14660,14650,14670,14650,111
20230727,144800,10765975730,14660,14650,14680,14650,831
20230727,144700,10753787530,14650,14650,14650,14630,532
20230727,144600,10745994820,14650,14650,14660,14640,355
20230727,144500,10740794500,14650,14640,14660,14630,1363
20230727,144400,10720836410,14640,14660,14660,14640,902
20230727,144300,10707621440,14660,14750,14750,14630,3510
20230727,144200,10656048400,14750,14810,14810,14730,2984
20230727,144100,10611985200,14820,14800,14820,14780,2240
20230727,144000,10578840000,14800,14770,14820,14750,4592
20230727,143900,10510938400,14760,14720,14790,14710,3791
20230727,143800,10455019100,14710,14600,14740,14600,7028
20230727,143700,10351750700,14610,14600,14620,14590,600
20230727,143600,10342988150,14620,14630,14630,14600,580
20230727,143500,10334508380,14630,14640,14640,14590,3022
20230727,143400,10290346800,14640,14580,14650,14550,6281
20230727,143300,10198581610,14600,14510,14600,14510,6525
20230727,143200,10103451780,14540,14480,14540,14480,3350
20230727,143100,10054835130,14480,14490,14500,14480,595
20230727,143000,10046209610,14490,14500,14500,14480,881
20230727,142900,10033451690,14490,14500,14500,14490,127
20230727,142800,10031610480,14500,14480,14520,14480,3226
20230727,142700,9984837090,14480,14450,14480,14450,1147
20230727,142600,9968238260,14420,14440,14450,14420,207
20230727,142500,9965249350,14440,14440,14440,14440,166
20230727,142400,9962852310,14420,14450,14450,14410,1199
20230727,142300,9945549190,14450,14430,14450,14420,3107
20230727,142200,9900714140,14440,14440,14440,14430,777
20230727,142100,9889496370,14420,14440,14450,14410,2645
20230727,142000,9851359950,14440,14490,14490,14440,810
20230727,141900,9839642660,14500,14430,14500,14420,5121
20230727,141800,9765563710,14430,14420,14430,14410,1428
20230727,141700,9744972460,14420,14430,14440,14420,707
20230727,141600,9734770510,14430,14430,14450,14430,676
20230727,141500,9725014510,14430,14440,14440,14430,276
20230727,141400,9721030360,14450,14450,14470,14440,3340
20230727,141300,9672748160,14460,14420,14460,14410,2254
20230727,141200,9640185360,14430,14430,14430,14420,365
20230727,141100,9634920230,14440,14420,14460,14420,3457
20230727,141000,9584991270,14430,14430,14450,14430,1483
20230727,140900,9563584520,14430,14420,14460,14420,1499
20230727,140800,9541943780,14420,14420,14440,14410,397
20230727,140700,9536219450,14430,14440,14440,14420,1503
20230727,140600,9514544290,14430,14450,14450,14430,574
20230727,140500,9506257620,14450,14460,14470,14450,403
20230727,140400,9500430080,14480,14480,14500,14440,692
20230727,140300,9490418740,14470,14480,14500,14470,1366
20230727,140200,9470623550,14480,14450,14480,14430,2183
20230727,140100,9439073630,14460,14460,14460,14440,240
20230727,140000,9435607140,14460,14430,14460,14430,575
20230727,135900,9427295250,14430,14450,14460,14430,680
20230727,135800,9417474600,14460,14470,14480,14460,348
20230727,135700,9412440150,14480,14460,14480,14460,1022
20230727,135600,9397658920,14460,14410,14460,14400,1438
20230727,135500,9376927020,14410,14400,14410,14400,251
20230727,135400,9373311860,14400,14400,14400,14400,839
20230727,135300,9361230260,14400,14390,14420,14390,201
20230727,135200,9358332270,14390,14360,14420,14360,3968
20230727,135100,9301200570,14360,14370,14370,14360,888
20230727,135000,9288447240,14370,14360,14380,14350,811
20230727,134900,9276789160,14370,14340,14380,14340,1354
20230727,134800,9257347690,14340,14360,14370,14330,3386
20230727,134700,9208772810,14360,14380,14380,14350,533
20230727,134600,9201119090,14350,14390,14390,14350,3526
20230727,134500,9150494220,14400,14470,14470,14400,1009
20230727,134400,9135945410,14470,14370,14470,14370,2311
20230727,134300,9102667910,14370,14380,14380,14360,1139
20230727,134200,9086302380,14370,14430,14430,14330,9849
20230727,134100,8944785820,14430,14420,14460,14410,1848
20230727,134000,8918105340,14430,14390,14430,14380,2251
20230727,133900,8885687720,14380,14400,14410,14380,3672
20230727,133800,8832843710,14410,14440,14440,14400,905
20230727,133700,8819799280,14440,14440,14470,14380,3774
20230727,133600,8765411370,14470,14490,14520,14420,1418
20230727,133500,8744897710,14500,14420,14500,14360,4944
20230727,133400,8673523340,14360,14410,14490,14350,12039
20230727,133300,8500355890,14390,14520,14550,14360,13196
20230727,133200,8309910820,14500,14550,14570,14470,10094
20230727,133100,8163389470,14570,14560,14660,14550,13053
20230727,133000,7973005420,14570,14530,14710,14490,14790
20230727,132900,7756906400,14520,14620,14630,14390,41648
20230727,132800,7153391410,14610,14540,14900,14430,57147
20230727,132700,6316530000,14530,14890,14990,14360,123584
20230727,132600,4490225360,14880,14880,14880,14880,0
20230727,132500,4490225360,14880,14630,14880,14570,58607
20230727,132400,3624442170,14640,14630,14650,14610,795
20230727,132300,3612807410,14630,14640,14640,14630,99
20230727,132200,3611358280,14640,14650,14670,14640,507
20230727,132100,3603922550,14650,14610,14660,14610,2309
20230727,132000,3570115470,14630,14650,14660,14610,3363
20230727,131900,3520931160,14660,14640,14660,14640,520
20230727,131800,3513311730,14660,14660,14670,14640,1140
20230727,131700,3496612500,14660,14690,14710,14660,1572
20230727,131600,3473512290,14690,14650,14690,14650,1833
20230727,131500,3446616500,14640,14670,14670,14640,911
20230727,131400,3433261560,14690,14700,14700,14670,1510
20230727,131300,3411082310,14710,14700,14710,14690,600
20230727,131200,3402261660,14700,14670,14710,14670,1613
20230727,131100,3378564950,14670,14700,14700,14670,1180
20230727,131000,3361247060,14680,14720,14720,14680,2485
20230727,130900,3324697410,14710,14650,14710,14630,2996
20230727,130800,3280763730,14660,14630,14710,14630,6839
20230727,130700,3180340390,14630,14580,14650,14570,6036
20230727,130600,3092196600,14580,14590,14630,14570,2243
20230727,130500,3059464710,14600,14690,14690,14600,8586
20230727,130400,2933605830,14690,14520,14690,14450,16115
20230727,130300,2698706900,14520,14470,14520,14390,11680
20230727,130200,2530010710,14480,14240,14480,14240,14383
20230727,130100,2323205430,14240,14250,14250,14240,137
20230727,130000,2321254530,14240,14240,14240,14240,0
20230727,125900,2321254530,14240,14240,14240,14240,346
20230727,125800,2316327490,14240,14250,14250,14240,115
20230727,125700,2314688840,14250,14240,14250,14240,23
20230727,125600,2314361220,14240,14270,14280,14240,1199
20230727,125500,2297254040,14270,14260,14270,14260,103
20230727,125400,2295785030,14270,14240,14270,14240,2128
20230727,125300,2265448850,14230,14190,14230,14190,1326
20230727,125200,2246600860,14180,14170,14180,14170,46
20230727,125100,2245948620,14160,14160,14160,14160,2
20230727,125000,2245920300,14170,14180,14180,14160,30
20230727,124900,2245495430,14230,14230,14230,14230,147
20230727,124800,2243403620,14170,14230,14230,14170,102
20230727,124700,2241956120,14220,14210,14220,14210,57
20230727,124600,2241146080,14210,14210,14210,14210,10
20230727,124500,2241003980,14200,14160,14200,14160,1220
20230727,124400,2223704800,14160,14160,14160,14160,0
20230727,124300,2223704800,14160,14160,14160,14160,0
20230727,124200,2223704800,14160,14160,14160,14160,114
20230727,124100,2222090560,14160,14170,14170,14160,260
20230727,124000,2218407410,14170,14180,14180,14170,204
20230727,123900,2215515730,14180,14180,14180,14180,36
20230727,123800,2215005250,14190,14190,14190,14190,176
20230727,123700,2212507810,14190,14200,14200,14190,40
20230727,123600,2211939920,14200,14190,14200,14190,69
20230727,123500,2210960290,14190,14190,14190,14190,100
20230727,123400,2209541290,14200,14200,14200,14200,112
20230727,123300,2207950890,14200,14220,14220,14200,106
20230727,123200,2206444300,14220,14190,14220,14190,97
20230727,123100,2205065560,14210,14160,14210,14150,1239
20230727,123000,2187484620,14150,14100,14150,14100,281
20230727,122900,2183513810,14110,14110,14110,14110,0
20230727,122800,2183513810,14110,14080,14110,14080,579
20230727,122700,2175359730,14080,14100,14100,14080,139
20230727,122600,2173401830,14080,14100,14100,14080,47
20230727,122500,2172739870,14120,14120,14120,14120,85
20230727,122400,2171539670,14120,14060,14120,14030,660
20230727,122300,2162264720,14060,14060,14060,14060,0
20230727,122200,2162264720,14060,14050,14060,14050,118
20230727,122100,2160606470,14050,14050,14080,14050,614
20230727,122000,2151977600,14060,14060,14060,14060,165
20230727,121900,2149657700,14070,14120,14120,14070,4153
20230727,121800,2091108370,14120,14120,14120,14120,998
20230727,121700,2077016610,14120,14140,14150,14120,1577
20230727,121600,2054738670,14160,14170,14170,14160,111
20230727,121500,2053166700,14150,14150,14150,14150,995
20230727,121400,2039087450,14150,14150,14150,14150,498
20230727,121300,2032040750,14150,14170,14170,14150,1415
20230727,121200,2011992400,14170,14170,14170,14170,56
20230727,121100,2011198880,14170,14170,14170,14170,343
20230727,121000,2006338570,14170,14170,14170,14170,47
20230727,120900,2005672580,14180,14190,14190,14180,1336
20230727,120800,1986725560,14190,14190,14190,14190,48
20230727,120700,1986044440,14190,14190,14200,14190,151
20230727,120600,1983901250,14200,14200,14200,14200,0
20230727,120500,1983901250,14200,14190,14200,14190,168
20230727,120400,1981516210,14180,14180,14180,14180,48
20230727,120300,1980835570,14180,14180,14180,14180,101
20230727,120200,1979403390,14180,14190,14190,14180,2726
20230727,120100,1940724340,14200,14200,14200,14200,1550
20230727,120000,1918714340,14200,14210,14220,14200,287
20230727,115900,1914636980,14210,14220,14220,14210,543
20230727,115800,1906920920,14220,14220,14220,14210,336
20230727,115700,1902146180,14220,14210,14220,14210,519
20230727,115600,1894771180,14230,14230,14230,14230,0
20230727,115500,1894771180,14230,14230,14230,14230,0
20230727,115400,1894771180,14230,14230,14230,14230,1402
20230727,115300,1874820720,14230,14240,14240,14230,503
20230727,115200,1867659010,14240,14240,14240,14240,774
20230727,115100,1856637250,14240,14250,14250,14240,1577
20230727,115000,1834169290,14250,14260,14260,14250,1166
20230727,114900,1817546190,14270,14220,14270,14210,2358
20230727,114800,1783911040,14230,14140,14260,14140,7259
20230727,114700,1680655230,14190,14200,14200,14190,131
20230727,114600,1678796030,14200,14130,14200,14130,2710
20230727,114500,1640343460,14130,14150,14150,14130,241
20230727,114400,1636937230,14150,14140,14150,14140,83
20230727,114300,1635763600,14140,14140,14140,14140,79
20230727,114200,1634646540,14140,14140,14140,14140,72
20230727,114100,1633628460,14140,14140,14140,14140,0
20230727,114000,1633628460,14140,14140,14140,14140,88
20230727,113900,1632384140,14150,14150,14150,14150,0
20230727,113800,1632384140,14150,14140,14150,14140,3
20230727,113700,1632341710,14150,14130,14150,14130,193
20230727,113600,1629613680,14130,14130,14130,14130,209
20230727,113500,1626660510,14120,14130,14130,14120,1307
20230727,113400,1608199360,14130,14120,14130,14120,2
20230727,113300,1608171110,14130,14130,14130,14130,0
20230727,113200,1608171110,14130,14130,14130,14130,0
20230727,113100,1608171110,14130,14150,14170,14130,786
20230727,113000,1597063330,14160,14170,14180,14160,618
20230727,112900,1588311540,14170,14170,14170,14170,5
20230727,112800,1588240690,14170,14180,14200,14170,594
20230727,112700,1579818580,14170,14170,14190,14170,320
20230727,112600,1575282520,14180,14180,14190,14180,305
20230727,112500,1570956620,14180,14180,14180,14180,6
20230727,112400,1570871540,14190,14200,14200,14190,300
20230727,112300,1566614330,14200,14170,14200,14170,2100
20230727,112200,1536839150,14160,14150,14160,14150,751
20230727,112100,1526206990,14150,14140,14150,14140,250
20230727,112000,1522670490,14140,14140,14140,14140,97
20230727,111900,1521298910,14140,14160,14160,14140,715
20230727,111800,1511182050,14160,14160,14160,14150,570
20230727,111700,1503116350,14160,14160,14160,14160,138
20230727,111600,1501162270,14160,14150,14160,14150,36
20230727,111500,1500652600,14160,14160,14160,14160,521
20230727,111400,1493275240,14180,14180,14180,14180,1050
20230727,111300,1478386240,14160,14200,14200,14160,515
20230727,111200,1471085440,14180,14180,14180,14180,5
20230727,111100,1471014540,14180,14180,14180,14180,103
20230727,111000,1469554000,14180,14210,14210,14180,380
20230727,110900,1464158250,14220,14180,14220,14180,7289
20230727,110800,1360691320,14170,14170,14170,14170,972
20230727,110700,1346918080,14140,14170,14170,14140,369
20230727,110600,1341696740,14170,14150,14170,14140,2663
20230727,110500,1303992690,14150,14130,14150,14130,1603
20230727,110400,1281321860,14130,14130,14130,14130,513
20230727,110300,1274073170,14130,14130,14130,14130,228
20230727,110200,1270851530,14130,14090,14140,14090,192
20230727,110100,1268139220,14140,14090,14140,14080,1019
20230727,110000,1253752890,14090,14100,14100,14080,973
20230727,105900,1240051670,14080,14130,14130,14080,576
20230727,105800,1231912850,14100,14110,14130,14100,2603
20230727,105700,1195152230,14100,14090,14110,14090,3473
20230727,105600,1146191240,14080,14050,14080,14050,1188
20230727,105500,1129473850,14040,14020,14050,14020,1541
20230727,105400,1107848760,14020,14020,14020,14020,5
20230727,105300,1107778660,14000,14000,14020,14000,465
20230727,105200,1101268560,14000,13980,14000,13980,210
20230727,105100,1098332560,13980,13980,13980,13980,0
20230727,105000,1098332560,13980,13980,13980,13980,209
20230727,104900,1095410740,13980,13980,13980,13980,0
20230727,104800,1095410740,13980,13980,13980,13980,201
20230727,104700,1092600760,13970,13970,13970,13970,2
20230727,104600,1092572820,14020,14020,14020,14020,356
20230727,104500,1087581700,14020,13990,14020,13990,2012
20230727,104400,1059423470,13970,13990,13990,13970,120
20230727,104300,1057746650,14000,14000,14000,14000,0
20230727,104200,1057746650,14000,14000,14000,13970,1395
20230727,104100,1038228440,14010,14000,14020,13950,1280
20230727,104000,1020327470,14000,14000,14000,14000,1
20230727,103900,1020313470,13950,13950,13950,13910,13
20230727,103800,1020132200,13950,14000,14000,13930,1111
20230727,103700,1004632080,13960,14000,14030,13960,928
20230727,103600,991628770,14010,14000,14010,14000,10
20230727,103500,991488680,14010,14000,14010,14000,265
20230727,103400,987778670,14000,14000,14000,13940,338
20230727,103300,983052630,13970,14010,14010,13940,606
20230727,103200,974595740,14020,14020,14020,14020,22
20230727,103100,974287300,14020,13950,14020,13950,1233
20230727,103000,957038140,13940,13940,13940,13940,5
20230727,102900,956968440,13940,13940,13940,13940,1
20230727,102800,956954500,13950,13890,13960,13890,983
20230727,102700,943299500,13890,13900,13900,13890,389
20230727,102600,937896170,13960,13920,13960,13890,586
20230727,102500,929745990,13920,13920,13920,13920,125
20230727,102400,928005990,13920,13930,13930,13920,80
20230727,102300,926892090,13960,13970,13970,13960,255
20230727,102200,923330110,13970,13970,13970,13970,101
20230727,102100,921919140,13960,13930,13960,13930,787
20230727,102000,910942640,13880,13880,13880,13880,200
20230727,101900,908166640,13880,13920,13920,13880,9
20230727,101800,908041520,13920,13920,13920,13920,20
20230727,101700,907763120,13920,13920,13920,13860,1061
20230727,101600,892997540,13920,13920,13920,13920,20
20230727,101500,892719140,13920,13910,13930,13910,960
20230727,101400,879362960,13910,13910,13910,13910,2
20230727,101300,879335140,13910,13880,13910,13880,159
20230727,101200,877126720,13880,13860,13880,13860,21
20230727,101100,876835540,13860,13850,13860,13850,44
20230727,101000,876225950,13850,13870,13870,13850,177
20230727,100900,873773300,13860,13900,13900,13860,80
20230727,100800,872664460,13920,13900,13920,13900,283
20230727,100700,868730740,13900,13850,13900,13850,650
20230727,100600,859703240,13850,13860,13860,13850,230
20230727,100500,856515480,13860,13860,13860,13860,514
20230727,100400,849391440,13860,13860,13860,13860,0
20230727,100300,849391440,13860,13870,13870,13860,302
20230727,100200,845203900,13870,13930,13930,13870,1933
20230727,100100,818345710,13940,13940,13940,13940,4
20230727,100000,818289950,13900,13900,13910,13900,51
20230727,095900,817580900,13940,13940,13950,13910,1267
20230727,095800,799936550,13940,13940,13940,13940,0
20230727,095700,799936550,13940,13950,13950,13940,23
20230727,095600,799615900,13950,13950,13950,13940,45
20230727,095500,798988250,13950,13950,13950,13950,156
20230727,095400,796812050,13950,13940,13950,13940,488
20230727,095300,790008330,13940,13940,13940,13940,2
20230727,095200,789980450,13890,13890,13890,13890,101
20230727,095100,788577560,13890,13880,13890,13880,154
20230727,095000,786438570,13880,13950,13950,13880,450
20230727,094900,780189250,13950,13900,13950,13890,17
20230727,094800,779952900,13900,13900,13900,13900,166
20230727,094700,777645500,13900,13990,13990,13900,62
20230727,094600,776780970,13890,13930,13930,13850,1040
20230727,094500,762327090,13960,13970,13970,13960,55
20230727,094400,761558750,13960,14030,14030,13960,1729
20230727,094300,737380070,14030,14030,14030,14030,347
20230727,094200,732511660,14040,13960,14040,13960,2067
20230727,094100,703575550,14000,13880,14000,13880,3146
20230727,094000,659807340,13870,13870,13870,13870,174
20230727,093900,657393960,13850,13860,13870,13850,73
20230727,093800,656382700,13870,13870,13870,13870,12
20230727,093700,656216260,13860,13830,13860,13830,155
20230727,093600,654072490,13820,13840,13860,13820,1871
20230727,093500,628190950,13850,13850,13850,13840,35
20230727,093400,627706250,13840,13880,13880,13840,251
20230727,093300,624227060,13880,13880,13910,13860,235
20230727,093200,620965920,13890,13910,13910,13890,495
20230727,093100,614085570,13910,13970,13970,13910,2413
20230727,093000,580519730,13910,13970,13970,13910,646
20230727,092900,571526310,13970,13920,13970,13920,464
20230727,092800,565051180,13920,13880,13920,13880,744
20230727,092700,554709490,13820,13820,13870,13820,79
20230727,092600,553617210,13880,13880,13880,13820,227
20230727,092500,550466510,13880,13850,13880,13850,269
20230727,092400,546733090,13820,13790,13820,13790,154
20230727,092300,544606720,13790,13820,13820,13780,3154
20230727,092200,501083450,13830,13880,13880,13820,252
20230727,092100,497599470,13870,13870,13870,13870,42
20230727,092000,497016930,13880,13820,13880,13820,224
20230727,091900,493921190,13820,13830,13830,13820,885
20230727,091800,481687320,13880,13880,13880,13830,62
20230727,091700,480826860,13880,13870,13890,13840,1407
20230727,091600,461314060,13870,13880,13890,13870,489
20230727,091500,454528820,13880,13840,13880,13840,803
20230727,091400,443406100,13840,13810,13840,13800,1885
20230727,091300,417322740,13820,13840,13840,13820,630
20230727,091200,408604710,13840,13840,13840,13840,101
20230727,091100,407206870,13830,13770,13830,13760,2694
20230727,091000,370040710,13770,13720,13770,13700,2913
20230727,090900,330054480,13680,13710,13710,13680,760
20230727,090800,319650010,13700,13730,13770,13700,2930
20230727,090700,279448350,13760,13810,13810,13730,1249
20230727,090600,262241850,13810,13810,13820,13810,568
20230727,090500,254396260,13800,13770,13800,13770,1717
20230727,090400,230750920,13770,13790,13790,13750,3089
20230727,090300,188205970,13780,13990,13990,13750,4219
20230727,090200,129979110,14000,13700,14200,13620,6231
20230727,090100,42864870,13700,13600,13700,13600,922
20230727,090000,30301350,13600,13530,13600,13530,2239