KissMeData/033500/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190700,4574009400,13600,13600,13600,13600,7930
20230727,190600,4574009400,13600,13600,13600,13600,0
20230727,190500,4574009400,13600,13600,13600,13600,0
20230727,190400,4574009400,13600,13600,13600,13600,0
20230727,190300,4574009400,13600,13600,13600,13600,0
20230727,190200,4574009400,13600,13600,13600,13600,0
20230727,190100,4574009400,13600,13600,13600,13600,0
20230727,190000,4574009400,13600,13600,13600,13600,0
20230727,185900,4574009400,13600,13600,13600,13600,0
20230727,185800,4574009400,13600,13600,13600,13600,0
20230727,185700,4574009400,13600,13600,13600,13600,0
20230727,185600,4574009400,13600,13600,13600,13600,0
20230727,185500,4574009400,13600,13600,13600,13600,0
20230727,185400,4574009400,13600,13600,13600,13600,0
20230727,185300,4574009400,13600,13600,13600,13600,0
20230727,185200,4574009400,13600,13600,13600,13600,0
20230727,185100,4574009400,13600,13600,13600,13600,0
20230727,185000,4574009400,13600,13600,13600,13600,0
20230727,184900,4574009400,13600,13600,13600,13600,0
20230727,184800,4574009400,13600,13600,13600,13600,0
20230727,184700,4574009400,13600,13600,13600,13600,0
20230727,184600,4574009400,13600,13600,13600,13600,0
20230727,184500,4574009400,13600,13600,13600,13600,0
20230727,184400,4574009400,13600,13600,13600,13600,0
20230727,184300,4574009400,13600,13600,13600,13600,0
20230727,184200,4574009400,13600,13600,13600,13600,0
20230727,184100,4574009400,13600,13600,13600,13600,0
20230727,184000,4574009400,13600,13600,13600,13600,0
20230727,183900,4574009400,13600,13600,13600,13600,0
20230727,183800,4574009400,13600,13600,13600,13600,0
20230727,183700,4574009400,13600,13600,13600,13600,7930
20230727,183600,4574009400,13600,13600,13600,13600,0
20230727,183500,4574009400,13600,13600,13600,13600,0
20230727,183400,4574009400,13600,13600,13600,13600,0
20230727,183300,4574009400,13600,13600,13600,13600,0
20230727,183200,4574009400,13600,13600,13600,13600,0
20230727,183100,4574009400,13600,13600,13600,13600,0
20230727,183000,4574009400,13600,13600,13600,13600,0
20230727,182900,4574009400,13600,13600,13600,13600,0
20230727,182800,4574009400,13600,13600,13600,13600,0
20230727,182700,4574009400,13600,13600,13600,13600,0
20230727,182600,4574009400,13600,13600,13600,13600,0
20230727,182500,4574009400,13600,13600,13600,13600,0
20230727,182400,4574009400,13600,13600,13600,13600,0
20230727,182300,4574009400,13600,13600,13600,13600,0
20230727,182200,4574009400,13600,13600,13600,13600,0
20230727,182100,4574009400,13600,13600,13600,13600,0
20230727,182000,4574009400,13600,13600,13600,13600,0
20230727,181900,4574009400,13600,13600,13600,13600,0
20230727,181800,4574009400,13600,13600,13600,13600,0
20230727,181700,4574009400,13600,13600,13600,13600,0
20230727,181600,4574009400,13600,13600,13600,13600,0
20230727,181500,4574009400,13600,13600,13600,13600,0
20230727,181400,4574009400,13600,13600,13600,13600,0
20230727,181300,4574009400,13600,13600,13600,13600,0
20230727,181200,4574009400,13600,13600,13600,13600,0
20230727,181100,4574009400,13600,13600,13600,13600,0
20230727,181000,4574009400,13600,13600,13600,13600,0
20230727,180900,4574009400,13600,13600,13600,13600,0
20230727,180800,4574009400,13600,13600,13600,13600,0
20230727,180700,4574009400,13600,13600,13600,13600,7930
20230727,180600,4574009400,13600,13600,13600,13600,0
20230727,180500,4574009400,13600,13600,13600,13600,0
20230727,180400,4574009400,13600,13600,13600,13600,0
20230727,180300,4574009400,13600,13600,13600,13600,0
20230727,180200,4574009400,13600,13600,13600,13600,0
20230727,180100,4574009400,13600,13600,13600,13600,0
20230727,180000,4574009400,13600,13600,13600,13600,0
20230727,175900,4574009400,13600,13600,13600,13600,0
20230727,175800,4574009400,13600,13600,13600,13600,0
20230727,175700,4574009400,13600,13600,13600,13600,0
20230727,175600,4574009400,13600,13600,13600,13600,0
20230727,175500,4574009400,13600,13600,13600,13600,0
20230727,175400,4574009400,13600,13600,13600,13600,0
20230727,175300,4574009400,13600,13600,13600,13600,0
20230727,175200,4574009400,13600,13600,13600,13600,0
20230727,175100,4574009400,13600,13600,13600,13600,0
20230727,175000,4574009400,13600,13600,13600,13600,0
20230727,174900,4574009400,13600,13600,13600,13600,0
20230727,174800,4574009400,13600,13600,13600,13600,0
20230727,174700,4574009400,13600,13600,13600,13600,0
20230727,174600,4574009400,13600,13600,13600,13600,0
20230727,174500,4574009400,13600,13600,13600,13600,0
20230727,174400,4574009400,13600,13600,13600,13600,0
20230727,174300,4574009400,13600,13600,13600,13600,0
20230727,174200,4574009400,13600,13600,13600,13600,0
20230727,174100,4574009400,13600,13600,13600,13600,0
20230727,174000,4574009400,13600,13600,13600,13600,0
20230727,173900,4574009400,13600,13600,13600,13600,0
20230727,173800,4574009400,13600,13600,13600,13600,0
20230727,173700,4574009400,13600,13600,13600,13600,7930
20230727,173600,4574009400,13600,13600,13600,13600,0
20230727,173500,4574009400,13600,13600,13600,13600,0
20230727,173400,4574009400,13600,13600,13600,13600,0
20230727,173300,4574009400,13600,13600,13600,13600,0
20230727,173200,4574009400,13600,13600,13600,13600,0
20230727,173100,4574009400,13600,13600,13600,13600,0
20230727,173000,4574009400,13600,13600,13600,13600,0
20230727,172900,4574009400,13600,13600,13600,13600,0
20230727,172800,4574009400,13600,13600,13600,13600,0
20230727,172700,4574009400,13600,13600,13600,13600,0
20230727,172600,4574009400,13600,13600,13600,13600,0
20230727,172500,4574009400,13600,13600,13600,13600,0
20230727,172400,4574009400,13600,13600,13600,13600,0
20230727,172300,4574009400,13600,13600,13600,13600,0
20230727,172200,4574009400,13600,13600,13600,13600,0
20230727,172100,4574009400,13600,13600,13600,13600,0
20230727,172000,4574009400,13600,13600,13600,13600,0
20230727,171900,4574009400,13600,13600,13600,13600,0
20230727,171800,4574009400,13600,13600,13600,13600,0
20230727,171700,4574009400,13600,13600,13600,13600,0
20230727,171600,4574009400,13600,13600,13600,13600,0
20230727,171500,4574009400,13600,13600,13600,13600,0
20230727,171400,4574009400,13600,13600,13600,13600,0
20230727,171300,4574009400,13600,13600,13600,13600,0
20230727,171200,4574009400,13600,13600,13600,13600,0
20230727,171100,4574009400,13600,13600,13600,13600,0
20230727,171000,4574009400,13600,13600,13600,13600,0
20230727,170900,4574009400,13600,13600,13600,13600,0
20230727,170800,4574009400,13600,13600,13600,13600,0
20230727,170700,4574009400,13600,13600,13600,13600,7930
20230727,170600,4574009400,13600,13600,13600,13600,0
20230727,170500,4574009400,13600,13600,13600,13600,0
20230727,170400,4574009400,13600,13600,13600,13600,0
20230727,170300,4574009400,13600,13600,13600,13600,0
20230727,170200,4574009400,13600,13600,13600,13600,0
20230727,170100,4574009400,13600,13600,13600,13600,0
20230727,170000,4574009400,13600,13600,13600,13600,0
20230727,165900,4574009400,13600,13600,13600,13600,0
20230727,165800,4574009400,13600,13600,13600,13600,0
20230727,165700,4574009400,13600,13600,13600,13600,0
20230727,165600,4574009400,13600,13600,13600,13600,0
20230727,165500,4574009400,13600,13600,13600,13600,0
20230727,165400,4574009400,13600,13600,13600,13600,0
20230727,165300,4574009400,13600,13600,13600,13600,0
20230727,165200,4574009400,13600,13600,13600,13600,0
20230727,165100,4574009400,13600,13600,13600,13600,0
20230727,165000,4574009400,13600,13600,13600,13600,0
20230727,164900,4574009400,13600,13600,13600,13600,0
20230727,164800,4574009400,13600,13600,13600,13600,0
20230727,164700,4574009400,13600,13600,13600,13600,0
20230727,164600,4574009400,13600,13600,13600,13600,0
20230727,164500,4574009400,13600,13600,13600,13600,0
20230727,164400,4574009400,13600,13600,13600,13600,0
20230727,164300,4574009400,13600,13600,13600,13600,0
20230727,164200,4574009400,13600,13600,13600,13600,0
20230727,164100,4574009400,13600,13600,13600,13600,0
20230727,164000,4574009400,13600,13600,13600,13600,0
20230727,163900,4574009400,13600,13600,13600,13600,0
20230727,163800,4574009400,13600,13600,13600,13600,0
20230727,163700,4574009400,13600,13600,13600,13600,7930
20230727,163600,4574009400,13600,13600,13600,13600,0
20230727,163500,4574009400,13600,13600,13600,13600,0
20230727,163400,4574009400,13600,13600,13600,13600,0
20230727,163300,4574009400,13600,13600,13600,13600,0
20230727,163200,4574009400,13600,13600,13600,13600,0
20230727,163100,4574009400,13600,13600,13600,13600,0
20230727,163000,4574009400,13600,13600,13600,13600,0
20230727,162900,4574009400,13600,13600,13600,13600,0
20230727,162800,4574009400,13600,13600,13600,13600,0
20230727,162700,4574009400,13600,13600,13600,13600,0
20230727,162600,4574009400,13600,13600,13600,13600,0
20230727,162500,4574009400,13600,13600,13600,13600,0
20230727,162400,4574009400,13600,13600,13600,13600,0
20230727,162300,4574009400,13600,13600,13600,13600,0
20230727,162200,4574009400,13600,13600,13600,13600,0
20230727,162100,4574009400,13600,13600,13600,13600,0
20230727,162000,4574009400,13600,13600,13600,13600,0
20230727,161900,4574009400,13600,13600,13600,13600,0
20230727,161800,4574009400,13600,13600,13600,13600,0
20230727,161700,4574009400,13600,13600,13600,13600,0
20230727,161600,4574009400,13600,13600,13600,13600,0
20230727,161500,4574009400,13600,13600,13600,13600,0
20230727,161400,4574009400,13600,13600,13600,13600,0
20230727,161300,4574009400,13600,13600,13600,13600,0
20230727,161200,4574009400,13600,13600,13600,13600,0
20230727,161100,4574009400,13600,13600,13600,13600,0
20230727,161000,4574009400,13600,13600,13600,13600,0
20230727,160900,4574009400,13600,13600,13600,13600,0
20230727,160800,4574009400,13600,13600,13600,13600,0
20230727,160700,4574009400,13600,13600,13600,13600,7930
20230727,160600,4574009400,13600,13600,13600,13600,0
20230727,160500,4574009400,13600,13600,13600,13600,0
20230727,160400,4574009400,13600,13600,13600,13600,0
20230727,160300,4574009400,13600,13600,13600,13600,0
20230727,160200,4574009400,13600,13600,13600,13600,0
20230727,160100,4574009400,13600,13600,13600,13600,0
20230727,160000,4574009400,13600,13600,13600,13600,0
20230727,155900,4574009400,13600,13600,13600,13600,0
20230727,155800,4574009400,13600,13600,13600,13600,0
20230727,155700,4574009400,13600,13600,13600,13600,0
20230727,155600,4574009400,13600,13600,13600,13600,0
20230727,155500,4574009400,13600,13600,13600,13600,0
20230727,155400,4574009400,13600,13600,13600,13600,0
20230727,155300,4574009400,13600,13600,13600,13600,0
20230727,155200,4574009400,13600,13600,13600,13600,0
20230727,155100,4574009400,13600,13600,13600,13600,0
20230727,155000,4574009400,13600,13600,13600,13600,0
20230727,154900,4574009400,13600,13600,13600,13600,0
20230727,154800,4574009400,13600,13600,13600,13600,0
20230727,154700,4574009400,13600,13600,13600,13600,0
20230727,154600,4574009400,13600,13600,13600,13600,0
20230727,154500,4574009400,13600,13600,13600,13600,0
20230727,154400,4574009400,13600,13600,13600,13600,0
20230727,154300,4574009400,13600,13600,13600,13600,0
20230727,154200,4574009400,13600,13600,13600,13600,0
20230727,154100,4574009400,13600,13600,13600,13600,0
20230727,154000,4574009400,13600,13600,13600,13600,0
20230727,153900,4574009400,13600,13600,13600,13600,0
20230727,153800,4574009400,13600,13600,13600,13600,0
20230727,153700,4574009400,13600,13600,13600,13600,7930
20230727,153600,4574009400,13600,13600,13600,13600,0
20230727,153500,4574009400,13600,13600,13600,13600,0
20230727,153400,4574009400,13600,13600,13600,13600,0
20230727,153300,4574009400,13600,13600,13600,13600,0
20230727,153200,4574009400,13600,13600,13600,13600,0
20230727,153100,4574009400,13600,13600,13600,13600,0
20230727,153000,4574009400,13600,13600,13600,13600,7930
20230727,152900,4466161400,13580,13580,13580,13580,0
20230727,152800,4466161400,13580,13580,13580,13580,0
20230727,152700,4466161400,13580,13580,13580,13580,0
20230727,152600,4466161400,13580,13580,13580,13580,0
20230727,152500,4466161400,13580,13580,13580,13580,0
20230727,152400,4466161400,13580,13580,13580,13580,0
20230727,152300,4466161400,13580,13580,13580,13580,0
20230727,152200,4466161400,13580,13580,13580,13580,0
20230727,152100,4466161400,13580,13580,13580,13580,0
20230727,152000,4466161400,13580,13580,13580,13580,0
20230727,151900,4466161400,13580,13570,13590,13550,866
20230727,151800,4454410040,13580,13580,13590,13510,626
20230727,151700,4445919880,13580,13500,13580,13500,1647
20230727,151600,4423600450,13500,13510,13540,13490,4742
20230727,151500,4359572100,13500,13510,13530,13490,1706
20230727,151400,4336524060,13510,13500,13540,13490,2230
20230727,151300,4306432610,13500,13540,13550,13490,1219
20230727,151200,4289966080,13530,13500,13530,13490,1057
20230727,151100,4275684960,13520,13490,13520,13490,1731
20230727,151000,4252323400,13490,13490,13550,13490,2743
20230727,150900,4215320160,13490,13510,13550,13480,6980
20230727,150800,4121122310,13500,13530,13590,13500,14087
20230727,150700,3930806890,13530,13570,13580,13520,5043
20230727,150600,3862515050,13540,13610,13610,13530,5403
20230727,150500,3789222400,13610,13610,13620,13590,2329
20230727,150400,3757535640,13600,13640,13680,13580,4157
20230727,150300,3700842130,13650,13700,13700,13590,11921
20230727,150200,3538013540,13700,13710,13710,13690,1714
20230727,150100,3514532210,13700,13720,13730,13700,3138
20230727,150000,3471507300,13730,13710,13730,13710,170
20230727,145900,3469174030,13720,13760,13770,13710,454
20230727,145800,3462942290,13710,13730,13750,13710,2542
20230727,145700,3428040630,13730,13750,13750,13730,161
20230727,145600,3425828150,13750,13740,13770,13740,1208
20230727,145500,3409221280,13720,13730,13750,13720,956
20230727,145400,3396097290,13740,13730,13740,13710,2110
20230727,145300,3367134210,13730,13730,13750,13730,580
20230727,145200,3359167280,13740,13740,13750,13730,849
20230727,145100,3347502950,13740,13760,13780,13740,2227
20230727,145000,3316886730,13760,13770,13770,13750,2313
20230727,144900,3285059000,13770,13780,13790,13770,915
20230727,144800,3272445980,13780,13780,13780,13770,4418
20230727,144700,3211565950,13790,13790,13800,13790,3008
20230727,144600,3170076340,13790,13800,13800,13790,865
20230727,144500,3158146590,13810,13800,13810,13790,7331
20230727,144400,3056979310,13800,13820,13820,13800,475
20230727,144300,3050420100,13810,13830,13830,13810,1077
20230727,144200,3035546060,13830,13800,13830,13800,504
20230727,144100,3028579340,13810,13820,13830,13800,4417
20230727,144000,2967570890,13820,13810,13830,13810,335
20230727,143900,2962940450,13810,13810,13840,13810,1198
20230727,143800,2946392970,13810,13820,13830,13810,1003
20230727,143700,2932531750,13820,13820,13820,13820,7
20230727,143600,2932435010,13810,13830,13830,13810,2183
20230727,143500,2902276350,13840,13830,13870,13810,1990
20230727,143400,2874771260,13840,13830,13840,13820,581
20230727,143300,2866735410,13840,13840,13840,13830,1038
20230727,143200,2852377750,13840,13840,13840,13840,325
20230727,143100,2847879750,13840,13840,13840,13830,43
20230727,143000,2847284760,13830,13830,13840,13830,1347
20230727,142900,2828652380,13830,13830,13840,13830,348
20230727,142800,2823837840,13840,13840,13870,13840,2420
20230727,142700,2790331410,13850,13850,13850,13850,1047
20230727,142600,2775830460,13840,13860,13860,13840,59
20230727,142500,2775013590,13850,13860,13860,13850,487
20230727,142400,2768265630,13850,13860,13870,13850,1470
20230727,142300,2747884880,13870,13870,13870,13860,401
20230727,142200,2742326860,13850,13850,13850,13850,0
20230727,142100,2742326860,13850,13850,13850,13830,1869
20230727,142000,2716444140,13850,13840,13850,13820,1437
20230727,141900,2696567730,13830,13860,13860,13830,684
20230727,141800,2687092810,13850,13830,13850,13830,1385
20230727,141700,2667938240,13830,13820,13830,13800,4641
20230727,141600,2603822970,13830,13860,13870,13820,3668
20230727,141500,2553080950,13860,13850,13860,13850,3
20230727,141400,2553039390,13840,13840,13850,13840,1104
20230727,141300,2537758030,13830,13860,13860,13830,943
20230727,141200,2524702760,13860,13870,13870,13860,306
20230727,141100,2520461550,13870,13870,13890,13850,2885
20230727,141000,2480402390,13870,13910,13910,13870,1338
20230727,140900,2461818590,13910,13960,13960,13910,4442
20230727,140800,2399849870,13960,13970,13970,13960,361
20230727,140700,2394806800,13960,13970,13970,13960,1028
20230727,140600,2380455640,13960,13950,13960,13950,91
20230727,140500,2379185780,13950,13960,13960,13950,797
20230727,140400,2368059670,13960,13960,13970,13960,1041
20230727,140300,2353523050,13960,13970,13980,13960,1123
20230727,140200,2337840070,13970,13970,13970,13970,77
20230727,140100,2336764380,13970,13970,13970,13970,2778
20230727,140000,2297955720,13970,13970,13980,13970,11
20230727,135900,2297802040,13980,13980,13980,13980,122
20230727,135800,2296096480,13980,13980,13980,13980,7
20230727,135700,2295998620,13990,13980,13990,13980,7
20230727,135600,2295900750,13980,13980,13980,13980,447
20230727,135500,2289651690,14000,13980,14000,13980,986
20230727,135400,2275849970,13990,13990,13990,13980,23
20230727,135300,2275528260,13980,13980,13980,13980,400
20230727,135200,2269936260,13980,13990,13990,13980,374
20230727,135100,2264704070,13990,13990,13990,13970,251
20230727,135000,2261196140,13980,13980,13980,13980,6
20230727,134900,2261112260,13980,13980,13980,13980,5
20230727,134800,2261042360,13970,13970,13970,13970,0
20230727,134700,2261042360,13970,13980,13990,13970,68
20230727,134600,2260091770,13980,13980,13980,13980,1
20230727,134500,2260077790,13980,13980,13980,13980,1
20230727,134400,2260063810,13980,13980,13980,13980,99
20230727,134300,2258679790,13970,13980,13980,13970,419
20230727,134200,2252824300,13980,13980,14000,13980,5704
20230727,134100,2172970110,13980,13990,13990,13980,695
20230727,134000,2163247250,13990,13980,13990,13980,460
20230727,133900,2156812150,13970,13970,13970,13970,78
20230727,133800,2155722490,13960,13960,13970,13960,18
20230727,133700,2155471110,13970,13980,13980,13970,138
20230727,133600,2153542340,13980,13970,13980,13970,50
20230727,133500,2152843400,13960,13960,13960,13960,1
20230727,133400,2152829440,13950,13950,13950,13950,6
20230727,133300,2152745740,13950,13950,13950,13950,6
20230727,133200,2152662040,13980,13980,13990,13980,509
20230727,133100,2145546210,13990,13980,13990,13980,10
20230727,133000,2145406400,13960,13960,13960,13960,0
20230727,132900,2145406400,13960,13980,13980,13960,219
20230727,132800,2142349110,13950,13950,13950,13950,113
20230727,132700,2140772760,13950,13970,13970,13950,2
20230727,132600,2140744840,13940,13940,13940,13940,57
20230727,132500,2139950260,13940,13940,13940,13940,6
20230727,132400,2139866620,13940,13940,13940,13940,0
20230727,132300,2139866620,13940,13920,13950,13920,459
20230727,132200,2133468860,13920,13900,13920,13890,171
20230727,132100,2131091910,13890,13890,13890,13890,6
20230727,132000,2131008570,13880,13880,13880,13880,0
20230727,131900,2131008570,13880,13890,13890,13880,6
20230727,131800,2130925280,13880,13880,13880,13880,6
20230727,131700,2130842000,13880,13880,13890,13870,414
20230727,131600,2125097540,13880,13880,13880,13880,1
20230727,131500,2125083660,13870,13870,13870,13870,0
20230727,131400,2125083660,13870,13870,13870,13870,12
20230727,131300,2124917220,13890,13850,13890,13850,1013
20230727,131200,2110870190,13850,13840,13850,13840,495
20230727,131100,2104016440,13840,13840,13840,13840,199
20230727,131000,2101262280,13850,13850,13850,13850,1176
20230727,130900,2084974680,13860,13860,13870,13850,506
20230727,130800,2077960550,13860,13860,13860,13860,343
20230727,130700,2073206570,13860,13860,13860,13850,1377
20230727,130600,2054134010,13860,13860,13860,13850,1405
20230727,130500,2034661710,13870,13880,13880,13860,1099
20230727,130400,2019419080,13880,13890,13890,13880,24
20230727,130300,2019085780,13880,13880,13880,13880,11
20230727,130200,2018933100,13880,13890,13890,13880,1590
20230727,130100,1996862070,13890,13890,13900,13890,174
20230727,130000,1994445200,13890,13890,13890,13890,838
20230727,125900,1982805380,13890,13890,13890,13890,22
20230727,125800,1982499800,13900,13900,13900,13900,1
20230727,125700,1982485900,13890,13890,13890,13890,500
20230727,125600,1975540900,13890,13890,13890,13890,42
20230727,125500,1974957520,13900,13890,13900,13890,605
20230727,125400,1966554060,13890,13900,13900,13890,946
20230727,125300,1953405790,13900,13910,13910,13900,160
20230727,125200,1951180960,13900,13920,13920,13900,1029
20230727,125100,1936875890,13920,13920,13920,13920,9
20230727,125000,1936750610,13920,13920,13920,13900,133
20230727,124900,1934899370,13910,13910,13920,13900,233
20230727,124800,1931659700,13920,13920,13920,13900,130
20230727,124700,1929852100,13920,13920,13920,13920,67
20230727,124600,1928919460,13890,13890,13890,13890,10
20230727,124500,1928780560,13890,13910,13920,13890,2207
20230727,124400,1898100530,13920,13920,13920,13920,68
20230727,124300,1897153970,13920,13920,13920,13910,148
20230727,124200,1895093820,13920,13920,13920,13920,39
20230727,124100,1894550940,13910,13920,13920,13910,129
20230727,124000,1892756540,13910,13920,13920,13910,85
20230727,123900,1891573800,13900,13910,13910,13900,100
20230727,123800,1890183660,13920,13930,13930,13920,72
20230727,123700,1889181330,13930,13940,13940,13930,174
20230727,123600,1886757060,13910,13910,13910,13910,147
20230727,123500,1884712290,13910,13910,13910,13900,706
20230727,123400,1874898310,13900,13910,13910,13900,108
20230727,123300,1873396820,13900,13910,13910,13900,150
20230727,123200,1871311810,13900,13960,13960,13900,1112
20230727,123100,1855831450,13960,13930,13960,13930,27
20230727,123000,1855454770,13940,13950,13950,13940,205
20230727,122900,1852597060,13940,13940,13940,13940,10
20230727,122800,1852457660,13960,13960,13960,13940,295
20230727,122700,1848342520,13960,13930,13960,13930,607
20230727,122600,1839885730,13930,13920,13930,13900,715
20230727,122500,1829936750,13900,13930,13930,13900,324
20230727,122400,1825432680,13900,13900,13900,13900,0
20230727,122300,1825432680,13900,13900,13900,13900,6
20230727,122200,1825349280,13900,13900,13900,13900,7
20230727,122100,1825251980,13900,13900,13950,13900,1736
20230727,122000,1801121530,13900,13890,13900,13890,110
20230727,121900,1799592630,13890,13900,13900,13890,157
20230727,121800,1797411390,13890,13900,13900,13890,1110
20230727,121700,1781987080,13890,13940,13940,13890,5310
20230727,121600,1708125500,13940,13960,13960,13920,1928
20230727,121500,1681260650,13940,13940,13940,13940,539
20230727,121400,1673746990,13940,13950,13950,13940,661
20230727,121300,1664530700,13950,13960,13960,13950,761
20230727,121200,1653914740,13960,13970,13970,13960,844
20230727,121100,1642127320,13970,13980,13980,13970,551
20230727,121000,1634424400,13980,14000,14000,13980,307
20230727,120900,1630130460,13990,14000,14000,13990,237
20230727,120800,1626812700,14000,14000,14000,14000,428
20230727,120700,1620820700,14010,13970,14010,13970,1353
20230727,120600,1601872170,13980,14000,14000,13980,4193
20230727,120500,1543215850,14010,14010,14010,14010,91
20230727,120400,1541940940,14020,14010,14020,14010,11
20230727,120300,1541786820,14010,14010,14010,14010,99
20230727,120200,1540399830,14000,14000,14000,14000,554
20230727,120100,1532643830,14010,14010,14010,14000,323
20230727,120000,1528118980,14010,14010,14020,14010,488
20230727,115900,1521281900,14010,14010,14010,14000,352
20230727,115800,1516352450,14000,14040,14040,14000,1630
20230727,115700,1493507540,14040,14050,14050,14040,204
20230727,115600,1490642660,14070,14040,14070,14040,376
20230727,115500,1485352920,14050,14050,14050,14050,154
20230727,115400,1483189220,14060,14050,14060,14050,188
20230727,115300,1480547630,14050,14040,14050,14040,53
20230727,115200,1479803500,14030,14030,14030,14030,7
20230727,115100,1479705290,14030,14030,14050,14030,473
20230727,115000,1473064220,14030,14030,14040,14030,15
20230727,114900,1472853760,14030,14030,14030,14030,311
20230727,114800,1468490430,14030,14040,14040,14030,56
20230727,114700,1467704250,14030,14030,14030,14020,35
20230727,114600,1467213250,14040,14040,14040,14040,0
20230727,114500,1467213250,14040,14030,14040,14030,193
20230727,114400,1464504530,14040,14040,14040,14040,0
20230727,114300,1464504530,14040,14000,14040,14000,529
20230727,114200,1457097240,14010,14040,14040,14010,308
20230727,114100,1452779660,14040,14040,14040,14040,1580
20230727,114000,1430596460,14040,14040,14040,14040,29
20230727,113900,1430189300,14020,14030,14030,14020,106
20230727,113800,1428703160,14010,14010,14010,14010,7
20230727,113700,1428605090,14040,14010,14040,14010,456
20230727,113600,1422205850,14040,14010,14040,14010,709
20230727,113500,1412271860,14010,14010,14010,14010,45
20230727,113400,1411641410,13980,13980,13980,13980,0
20230727,113300,1411641410,13980,13990,13990,13980,1055
20230727,113200,1396885590,14040,13990,14040,13990,76
20230727,113100,1395821880,13970,13970,13970,13970,0
20230727,113000,1395821880,13970,13960,13970,13960,719
20230727,112900,1385783140,13970,13980,13980,13970,838
20230727,112800,1374076230,13970,13980,13980,13970,20
20230727,112700,1373796690,13970,13990,13990,13970,533
20230727,112600,1366350280,13990,13990,13990,13990,21
20230727,112500,1366056490,13990,13980,13990,13970,21
20230727,112400,1365762810,13970,13990,13990,13970,538
20230727,112300,1358240580,14000,13990,14000,13990,175
20230727,112200,1355790950,13990,13980,13990,13980,385
20230727,112100,1350408600,13970,13990,13990,13960,114
20230727,112000,1348816860,13960,13980,13980,13960,1600
20230727,111900,1326475520,13970,13970,13980,13970,449
20230727,111800,1320202980,13970,13970,13970,13970,6
20230727,111700,1320119160,13960,13960,13960,13960,0
20230727,111600,1320119160,13960,13960,13960,13960,0
20230727,111500,1320119160,13960,13980,13980,13960,722
20230727,111400,1310034590,14000,13970,14000,13970,816
20230727,111300,1298615480,13970,13980,13980,13970,1795
20230727,111200,1273529770,13990,13990,13990,13980,67
20230727,111100,1272592460,13990,14000,14000,13990,143
20230727,111000,1270591880,14000,14000,14010,14000,166
20230727,110900,1268267670,14010,14010,14010,14000,306
20230727,110800,1263981170,14000,13990,14000,13990,102
20230727,110700,1262553190,13980,13990,13990,13980,41
20230727,110600,1261979660,13990,14000,14000,13990,371
20230727,110500,1256787320,14000,14010,14010,14000,169
20230727,110400,1254421310,14010,14040,14040,14010,845
20230727,110300,1242576570,14040,14030,14040,14020,90
20230727,110200,1241314080,14020,14030,14030,14020,61
20230727,110100,1240458850,14020,14020,14020,14020,11
20230727,110000,1240304630,14020,14010,14020,14010,15
20230727,105900,1240094340,14020,14010,14040,14010,265
20230727,105800,1236379840,14010,14030,14030,14010,904
20230727,105700,1223702310,14040,14030,14040,14030,56
20230727,105600,1222916620,14040,14030,14040,14030,14
20230727,105500,1222720190,14030,14030,14040,14030,183
20230727,105400,1220151010,14040,14040,14040,14040,1
20230727,105300,1220136970,14040,14030,14040,14030,9
20230727,105200,1220010670,14040,14040,14040,14040,266
20230727,105100,1216276030,14040,14050,14050,14040,122
20230727,105000,1214563130,14040,14040,14040,14040,60
20230727,104900,1213720730,14040,14050,14050,14040,6
20230727,104800,1213636440,14050,14070,14070,14050,259
20230727,104700,1209997120,14060,14070,14070,14060,288
20230727,104600,1205945460,14070,14070,14070,14070,0
20230727,104500,1205945460,14070,14080,14080,14070,1163
20230727,104400,1189570480,14090,14110,14110,14090,868
20230727,104300,1177328390,14120,14120,14120,14120,21
20230727,104200,1177031870,14110,14110,14110,14110,0
20230727,104100,1177031870,14110,14110,14110,14110,18
20230727,104000,1176777890,14110,14140,14140,14110,9
20230727,103900,1176650810,14140,14140,14140,14140,100
20230727,103800,1175236810,14140,14110,14140,14090,904
20230727,103700,1162473300,14120,14110,14120,14110,39
20230727,103600,1161922640,14120,14110,14120,14110,51
20230727,103500,1161203020,14120,14140,14150,14120,120
20230727,103400,1159506070,14150,14160,14170,14150,389
20230727,103300,1153997090,14150,14140,14160,14140,2517
20230727,103200,1118391620,14130,14120,14130,14120,684
20230727,103100,1108727200,14120,14060,14120,14060,1333
20230727,103000,1089920820,14060,14070,14100,14060,139
20230727,102900,1087965440,14100,14100,14100,14080,668
20230727,102800,1078547680,14100,14100,14100,14100,314
20230727,102700,1074120280,14100,14060,14100,14060,14
20230727,102600,1073923120,14050,14090,14090,14050,236
20230727,102500,1070603580,14100,14100,14100,14100,199
20230727,102400,1067797680,14100,14100,14100,14100,251
20230727,102300,1064258580,14090,14090,14090,14090,26
20230727,102200,1063892240,14090,14100,14100,14090,265
20230727,102100,1060155840,14100,14070,14100,14040,200
20230727,102000,1057339830,14070,14060,14070,14050,60
20230727,101900,1056495720,14060,14060,14060,14060,73
20230727,101800,1055469340,14060,14060,14060,14060,19
20230727,101700,1055202200,14060,14040,14060,14040,181
20230727,101600,1052658160,14030,14030,14030,14000,48
20230727,101500,1051984900,14030,14030,14030,14030,26
20230727,101400,1051620120,14030,14030,14030,13990,528
20230727,101300,1044224410,14000,14000,14040,14000,103
20230727,101200,1042781760,14020,14020,14020,14000,326
20230727,101100,1038214040,14010,13990,14030,13990,648
20230727,101000,1029128250,13990,13990,13990,13980,614
20230727,100900,1020544490,13950,13970,14000,13950,997
20230727,100800,1006626190,13950,13990,13990,13950,500
20230727,100700,999637580,13980,13980,13990,13980,631
20230727,100600,990812200,13980,14020,14020,13980,505
20230727,100500,983748810,14030,14050,14050,13990,684
20230727,100400,974154200,14050,14130,14130,14030,1415
20230727,100300,954207420,14110,14120,14120,14110,625
20230727,100200,945387670,14120,14120,14120,14090,595
20230727,100100,936986460,14120,14120,14120,14090,377
20230727,100000,931673710,14130,14090,14130,14090,1973
20230727,095900,903822040,14090,14060,14090,14050,702
20230727,095800,893947300,14060,14010,14060,14010,301
20230727,095700,889721360,14000,14010,14010,14000,19
20230727,095600,889455350,14000,14000,14020,14000,118
20230727,095500,887803040,14000,14000,14000,14000,354
20230727,095400,882847040,14000,13980,14000,13980,308
20230727,095300,878538160,13980,13960,13990,13960,482
20230727,095200,871805910,13940,13940,13940,13940,72
20230727,095100,870802230,13970,13930,13980,13910,1595
20230727,095000,848591560,13910,13960,13980,13910,1263
20230727,094900,831007440,13950,13960,13960,13930,2773
20230727,094800,792331320,13950,14040,14040,13950,7177
20230727,094700,691869300,14040,14050,14050,14040,207
20230727,094600,688961570,14040,14050,14050,14040,294
20230727,094500,684832600,14040,14050,14060,14040,1137
20230727,094400,668865830,14050,14040,14050,14040,63
20230727,094300,667980830,14040,14040,14050,14040,639
20230727,094200,659008420,14050,14050,14050,14050,232
20230727,094100,655748820,14050,14060,14060,14050,230
20230727,094000,652515270,14060,14050,14060,14050,192
20230727,093900,649817290,14050,14070,14070,14050,1526
20230727,093800,628374220,14070,14100,14100,14070,151
20230727,093700,626249060,14100,14120,14120,14100,2
20230727,093600,626220840,14080,14120,14120,14070,61
20230727,093500,625360420,14100,14090,14100,14060,1047
20230727,093400,610606710,14090,14090,14090,14080,128
20230727,093300,608804390,14050,14070,14090,14050,652
20230727,093200,599636650,14070,14100,14100,14070,387
20230727,093100,594191100,14100,14090,14100,14090,104
20230727,093000,592725720,14090,14100,14100,14080,307
20230727,092900,588400240,14100,14090,14100,14070,1358
20230727,092800,569264850,14090,14140,14140,14090,3420
20230727,092700,520976660,14140,14120,14160,14110,623
20230727,092600,512176660,14130,14170,14180,14130,1975
20230727,092500,484231700,14160,14160,14160,14150,514
20230727,092400,476955520,14170,14210,14210,14170,2017
20230727,092300,448333560,14210,14220,14220,14200,1031
20230727,092200,433682940,14200,14220,14220,14200,2274
20230727,092100,401363130,14220,14150,14220,14150,2327
20230727,092000,368322270,14130,14130,14170,14120,300
20230727,091900,364083950,14110,14110,14110,14110,110
20230727,091800,362531850,14120,14140,14160,14100,257
20230727,091700,358902870,14160,14160,14160,14160,2
20230727,091600,358874550,14170,14160,14170,14160,869
20230727,091500,346560930,14180,14120,14190,14120,628
20230727,091400,337666290,14070,14070,14070,14070,11
20230727,091300,337511520,14070,14050,14070,14050,679
20230727,091200,327969090,14050,14060,14060,14050,811
20230727,091100,316567720,14090,14000,14090,14000,473
20230727,091000,309912790,14000,14000,14050,14000,1530
20230727,090900,288467460,14000,13970,14010,13960,2281
20230727,090800,256568690,13980,13970,13980,13970,1115
20230727,090700,240990920,13950,14090,14090,13950,4346
20230727,090600,180053200,14090,14100,14100,14090,266
20230727,090500,176304350,14100,14130,14130,14100,861
20230727,090400,164148060,14130,14190,14190,14130,1678
20230727,090300,140355500,14190,14180,14200,14180,3453
20230727,090200,91334380,14170,14100,14170,14100,2566
20230727,090100,55071200,14100,14060,14100,14060,278
20230727,090000,51157960,14060,14100,14130,14060,3631