KissMeData/035600/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190900,1494671060,10680,10680,10680,10680,4104
20230727,190800,1494671060,10680,10680,10680,10680,0
20230727,190700,1494671060,10680,10680,10680,10680,0
20230727,190600,1494671060,10680,10680,10680,10680,0
20230727,190500,1494671060,10680,10680,10680,10680,0
20230727,190400,1494671060,10680,10680,10680,10680,0
20230727,190300,1494671060,10680,10680,10680,10680,0
20230727,190200,1494671060,10680,10680,10680,10680,0
20230727,190100,1494671060,10680,10680,10680,10680,0
20230727,190000,1494671060,10680,10680,10680,10680,0
20230727,185900,1494671060,10680,10680,10680,10680,0
20230727,185800,1494671060,10680,10680,10680,10680,0
20230727,185700,1494671060,10680,10680,10680,10680,0
20230727,185600,1494671060,10680,10680,10680,10680,0
20230727,185500,1494671060,10680,10680,10680,10680,0
20230727,185400,1494671060,10680,10680,10680,10680,0
20230727,185300,1494671060,10680,10680,10680,10680,0
20230727,185200,1494671060,10680,10680,10680,10680,0
20230727,185100,1494671060,10680,10680,10680,10680,0
20230727,185000,1494671060,10680,10680,10680,10680,0
20230727,184900,1494671060,10680,10680,10680,10680,0
20230727,184800,1494671060,10680,10680,10680,10680,0
20230727,184700,1494671060,10680,10680,10680,10680,0
20230727,184600,1494671060,10680,10680,10680,10680,0
20230727,184500,1494671060,10680,10680,10680,10680,0
20230727,184400,1494671060,10680,10680,10680,10680,0
20230727,184300,1494671060,10680,10680,10680,10680,0
20230727,184200,1494671060,10680,10680,10680,10680,0
20230727,184100,1494671060,10680,10680,10680,10680,0
20230727,184000,1494671060,10680,10680,10680,10680,0
20230727,183900,1494671060,10680,10680,10680,10680,4104
20230727,183800,1494671060,10680,10680,10680,10680,0
20230727,183700,1494671060,10680,10680,10680,10680,0
20230727,183600,1494671060,10680,10680,10680,10680,0
20230727,183500,1494671060,10680,10680,10680,10680,0
20230727,183400,1494671060,10680,10680,10680,10680,0
20230727,183300,1494671060,10680,10680,10680,10680,0
20230727,183200,1494671060,10680,10680,10680,10680,0
20230727,183100,1494671060,10680,10680,10680,10680,0
20230727,183000,1494671060,10680,10680,10680,10680,0
20230727,182900,1494671060,10680,10680,10680,10680,0
20230727,182800,1494671060,10680,10680,10680,10680,0
20230727,182700,1494671060,10680,10680,10680,10680,0
20230727,182600,1494671060,10680,10680,10680,10680,0
20230727,182500,1494671060,10680,10680,10680,10680,0
20230727,182400,1494671060,10680,10680,10680,10680,0
20230727,182300,1494671060,10680,10680,10680,10680,0
20230727,182200,1494671060,10680,10680,10680,10680,0
20230727,182100,1494671060,10680,10680,10680,10680,0
20230727,182000,1494671060,10680,10680,10680,10680,0
20230727,181900,1494671060,10680,10680,10680,10680,0
20230727,181800,1494671060,10680,10680,10680,10680,0
20230727,181700,1494671060,10680,10680,10680,10680,0
20230727,181600,1494671060,10680,10680,10680,10680,0
20230727,181500,1494671060,10680,10680,10680,10680,0
20230727,181400,1494671060,10680,10680,10680,10680,0
20230727,181300,1494671060,10680,10680,10680,10680,0
20230727,181200,1494671060,10680,10680,10680,10680,0
20230727,181100,1494671060,10680,10680,10680,10680,0
20230727,181000,1494671060,10680,10680,10680,10680,0
20230727,180900,1494671060,10680,10680,10680,10680,4104
20230727,180800,1494671060,10680,10680,10680,10680,0
20230727,180700,1494671060,10680,10680,10680,10680,0
20230727,180600,1494671060,10680,10680,10680,10680,0
20230727,180500,1494671060,10680,10680,10680,10680,0
20230727,180400,1494671060,10680,10680,10680,10680,0
20230727,180300,1494671060,10680,10680,10680,10680,0
20230727,180200,1494671060,10680,10680,10680,10680,0
20230727,180100,1494671060,10680,10680,10680,10680,0
20230727,180000,1494671060,10680,10680,10680,10680,0
20230727,175900,1494671060,10680,10680,10680,10680,0
20230727,175800,1494671060,10680,10680,10680,10680,0
20230727,175700,1494671060,10680,10680,10680,10680,0
20230727,175600,1494671060,10680,10680,10680,10680,0
20230727,175500,1494671060,10680,10680,10680,10680,0
20230727,175400,1494671060,10680,10680,10680,10680,0
20230727,175300,1494671060,10680,10680,10680,10680,0
20230727,175200,1494671060,10680,10680,10680,10680,0
20230727,175100,1494671060,10680,10680,10680,10680,0
20230727,175000,1494671060,10680,10680,10680,10680,0
20230727,174900,1494671060,10680,10680,10680,10680,0
20230727,174800,1494671060,10680,10680,10680,10680,0
20230727,174700,1494671060,10680,10680,10680,10680,0
20230727,174600,1494671060,10680,10680,10680,10680,0
20230727,174500,1494671060,10680,10680,10680,10680,0
20230727,174400,1494671060,10680,10680,10680,10680,0
20230727,174300,1494671060,10680,10680,10680,10680,0
20230727,174200,1494671060,10680,10680,10680,10680,0
20230727,174100,1494671060,10680,10680,10680,10680,0
20230727,174000,1494671060,10680,10680,10680,10680,0
20230727,173900,1494671060,10680,10680,10680,10680,4104
20230727,173800,1494671060,10680,10680,10680,10680,0
20230727,173700,1494671060,10680,10680,10680,10680,0
20230727,173600,1494671060,10680,10680,10680,10680,0
20230727,173500,1494671060,10680,10680,10680,10680,0
20230727,173400,1494671060,10680,10680,10680,10680,0
20230727,173300,1494671060,10680,10680,10680,10680,0
20230727,173200,1494671060,10680,10680,10680,10680,0
20230727,173100,1494671060,10680,10680,10680,10680,0
20230727,173000,1494671060,10680,10680,10680,10680,0
20230727,172900,1494671060,10680,10680,10680,10680,0
20230727,172800,1494671060,10680,10680,10680,10680,0
20230727,172700,1494671060,10680,10680,10680,10680,0
20230727,172600,1494671060,10680,10680,10680,10680,0
20230727,172500,1494671060,10680,10680,10680,10680,0
20230727,172400,1494671060,10680,10680,10680,10680,0
20230727,172300,1494671060,10680,10680,10680,10680,0
20230727,172200,1494671060,10680,10680,10680,10680,0
20230727,172100,1494671060,10680,10680,10680,10680,0
20230727,172000,1494671060,10680,10680,10680,10680,0
20230727,171900,1494671060,10680,10680,10680,10680,0
20230727,171800,1494671060,10680,10680,10680,10680,0
20230727,171700,1494671060,10680,10680,10680,10680,0
20230727,171600,1494671060,10680,10680,10680,10680,0
20230727,171500,1494671060,10680,10680,10680,10680,0
20230727,171400,1494671060,10680,10680,10680,10680,0
20230727,171300,1494671060,10680,10680,10680,10680,0
20230727,171200,1494671060,10680,10680,10680,10680,0
20230727,171100,1494671060,10680,10680,10680,10680,0
20230727,171000,1494671060,10680,10680,10680,10680,0
20230727,170900,1494671060,10680,10680,10680,10680,4104
20230727,170800,1494671060,10680,10680,10680,10680,0
20230727,170700,1494671060,10680,10680,10680,10680,0
20230727,170600,1494671060,10680,10680,10680,10680,0
20230727,170500,1494671060,10680,10680,10680,10680,0
20230727,170400,1494671060,10680,10680,10680,10680,0
20230727,170300,1494671060,10680,10680,10680,10680,0
20230727,170200,1494671060,10680,10680,10680,10680,0
20230727,170100,1494671060,10680,10680,10680,10680,0
20230727,170000,1494671060,10680,10680,10680,10680,0
20230727,165900,1494671060,10680,10680,10680,10680,0
20230727,165800,1494671060,10680,10680,10680,10680,0
20230727,165700,1494671060,10680,10680,10680,10680,0
20230727,165600,1494671060,10680,10680,10680,10680,0
20230727,165500,1494671060,10680,10680,10680,10680,0
20230727,165400,1494671060,10680,10680,10680,10680,0
20230727,165300,1494671060,10680,10680,10680,10680,0
20230727,165200,1494671060,10680,10680,10680,10680,0
20230727,165100,1494671060,10680,10680,10680,10680,0
20230727,165000,1494671060,10680,10680,10680,10680,0
20230727,164900,1494671060,10680,10680,10680,10680,0
20230727,164800,1494671060,10680,10680,10680,10680,0
20230727,164700,1494671060,10680,10680,10680,10680,0
20230727,164600,1494671060,10680,10680,10680,10680,0
20230727,164500,1494671060,10680,10680,10680,10680,0
20230727,164400,1494671060,10680,10680,10680,10680,0
20230727,164300,1494671060,10680,10680,10680,10680,0
20230727,164200,1494671060,10680,10680,10680,10680,0
20230727,164100,1494671060,10680,10680,10680,10680,0
20230727,164000,1494671060,10680,10680,10680,10680,0
20230727,163900,1494671060,10680,10680,10680,10680,4104
20230727,163800,1494671060,10680,10680,10680,10680,0
20230727,163700,1494671060,10680,10680,10680,10680,0
20230727,163600,1494671060,10680,10680,10680,10680,0
20230727,163500,1494671060,10680,10680,10680,10680,0
20230727,163400,1494671060,10680,10680,10680,10680,0
20230727,163300,1494671060,10680,10680,10680,10680,0
20230727,163200,1494671060,10680,10680,10680,10680,0
20230727,163100,1494671060,10680,10680,10680,10680,0
20230727,163000,1494671060,10680,10680,10680,10680,0
20230727,162900,1494671060,10680,10680,10680,10680,0
20230727,162800,1494671060,10680,10680,10680,10680,0
20230727,162700,1494671060,10680,10680,10680,10680,0
20230727,162600,1494671060,10680,10680,10680,10680,0
20230727,162500,1494671060,10680,10680,10680,10680,0
20230727,162400,1494671060,10680,10680,10680,10680,0
20230727,162300,1494671060,10680,10680,10680,10680,0
20230727,162200,1494671060,10680,10680,10680,10680,0
20230727,162100,1494671060,10680,10680,10680,10680,0
20230727,162000,1494671060,10680,10680,10680,10680,0
20230727,161900,1494671060,10680,10680,10680,10680,0
20230727,161800,1494671060,10680,10680,10680,10680,0
20230727,161700,1494671060,10680,10680,10680,10680,0
20230727,161600,1494671060,10680,10680,10680,10680,0
20230727,161500,1494671060,10680,10680,10680,10680,0
20230727,161400,1494671060,10680,10680,10680,10680,0
20230727,161300,1494671060,10680,10680,10680,10680,0
20230727,161200,1494671060,10680,10680,10680,10680,0
20230727,161100,1494671060,10680,10680,10680,10680,0
20230727,161000,1494671060,10680,10680,10680,10680,0
20230727,160900,1494671060,10680,10680,10680,10680,4104
20230727,160800,1494671060,10680,10680,10680,10680,0
20230727,160700,1494671060,10680,10680,10680,10680,0
20230727,160600,1494671060,10680,10680,10680,10680,0
20230727,160500,1494671060,10680,10680,10680,10680,0
20230727,160400,1494671060,10680,10680,10680,10680,0
20230727,160300,1494671060,10680,10680,10680,10680,0
20230727,160200,1494671060,10680,10680,10680,10680,0
20230727,160100,1494671060,10680,10680,10680,10680,0
20230727,160000,1494671060,10680,10680,10680,10680,0
20230727,155900,1494671060,10680,10680,10680,10680,0
20230727,155800,1494671060,10680,10680,10680,10680,0
20230727,155700,1494671060,10680,10680,10680,10680,0
20230727,155600,1494671060,10680,10680,10680,10680,0
20230727,155500,1494671060,10680,10680,10680,10680,0
20230727,155400,1494671060,10680,10680,10680,10680,0
20230727,155300,1494671060,10680,10680,10680,10680,0
20230727,155200,1494671060,10680,10680,10680,10680,0
20230727,155100,1494671060,10680,10680,10680,10680,0
20230727,155000,1494671060,10680,10680,10680,10680,0
20230727,154900,1494671060,10680,10680,10680,10680,0
20230727,154800,1494671060,10680,10680,10680,10680,0
20230727,154700,1494671060,10680,10680,10680,10680,0
20230727,154600,1494671060,10680,10680,10680,10680,0
20230727,154500,1494671060,10680,10680,10680,10680,0
20230727,154400,1494671060,10680,10680,10680,10680,0
20230727,154300,1494671060,10680,10680,10680,10680,0
20230727,154200,1494671060,10680,10680,10680,10680,0
20230727,154100,1494671060,10680,10680,10680,10680,0
20230727,154000,1494671060,10680,10680,10680,10680,0
20230727,153900,1494671060,10680,10680,10680,10680,4104
20230727,153800,1494671060,10680,10680,10680,10680,0
20230727,153700,1494671060,10680,10680,10680,10680,0
20230727,153600,1494671060,10680,10680,10680,10680,0
20230727,153500,1494671060,10680,10680,10680,10680,0
20230727,153400,1494671060,10680,10680,10680,10680,0
20230727,153300,1494671060,10680,10680,10680,10680,0
20230727,153200,1494671060,10680,10680,10680,10680,0
20230727,153100,1494671060,10680,10680,10680,10680,0
20230727,153000,1494671060,10680,10680,10680,10680,4104
20230727,152900,1450840340,10780,10780,10780,10780,0
20230727,152800,1450840340,10780,10780,10780,10780,0
20230727,152700,1450840340,10780,10780,10780,10780,0
20230727,152600,1450840340,10780,10780,10780,10780,0
20230727,152500,1450840340,10780,10780,10780,10780,0
20230727,152400,1450840340,10780,10780,10780,10780,0
20230727,152300,1450840340,10780,10780,10780,10780,0
20230727,152200,1450840340,10780,10780,10780,10780,0
20230727,152100,1450840340,10780,10780,10780,10780,0
20230727,152000,1450840340,10780,10780,10780,10780,0
20230727,151900,1450840340,10780,10740,10780,10720,1336
20230727,151800,1436472030,10740,10730,10740,10730,768
20230727,151700,1428224960,10730,10740,10740,10730,56
20230727,151600,1427624040,10750,10750,10770,10740,1381
20230727,151500,1412765730,10750,10750,10750,10750,108
20230727,151400,1411604730,10750,10730,10750,10730,463
20230727,151300,1406628790,10750,10710,10750,10700,2947
20230727,151200,1375010020,10710,10720,10720,10700,997
20230727,151100,1364328280,10720,10700,10730,10700,936
20230727,151000,1354303290,10700,10700,10710,10700,99
20230727,150900,1353243030,10710,10680,10710,10680,5236
20230727,150800,1297269370,10680,10650,10680,10650,6626
20230727,150700,1226647960,10650,10650,10660,10650,638
20230727,150600,1219850950,10630,10620,10630,10610,70
20230727,150500,1219107420,10610,10640,10660,10610,3789
20230727,150400,1178764260,10640,10640,10640,10640,83
20230727,150300,1177881140,10640,10640,10640,10640,142
20230727,150200,1176370260,10640,10640,10650,10640,16
20230727,150100,1176199890,10640,10640,10640,10640,303
20230727,150000,1172975970,10640,10640,10640,10640,2
20230727,145900,1172954690,10650,10650,10650,10640,27
20230727,145800,1172667160,10640,10640,10650,10640,131
20230727,145700,1171273310,10640,10640,10640,10640,3
20230727,145600,1171241390,10650,10630,10650,10610,2320
20230727,145500,1146584700,10630,10620,10630,10620,3
20230727,145400,1146552830,10620,10620,10620,10620,3
20230727,145300,1146520970,10630,10630,10630,10630,10
20230727,145200,1146414670,10630,10630,10630,10630,0
20230727,145100,1146414670,10630,10630,10630,10630,0
20230727,145000,1146414670,10630,10630,10630,10630,0
20230727,144900,1146414670,10630,10630,10630,10630,175
20230727,144800,1144554420,10620,10620,10620,10620,3
20230727,144700,1144522560,10620,10630,10630,10620,13
20230727,144600,1144384380,10620,10630,10630,10620,228
20230727,144500,1141961220,10630,10610,10630,10610,1390
20230727,144400,1127200030,10610,10610,10610,10600,238
20230727,144300,1124674870,10610,10610,10610,10610,0
20230727,144200,1124674870,10610,10610,10610,10610,204
20230727,144100,1122510430,10600,10610,10610,10600,170
20230727,144000,1120706740,10610,10610,10610,10610,49
20230727,143900,1120186850,10600,10610,10610,10600,115
20230727,143800,1118966830,10610,10610,10610,10610,7
20230727,143700,1118892560,10610,10580,10610,10580,148
20230727,143600,1117326170,10580,10590,10620,10580,429
20230727,143500,1112781910,10580,10580,10600,10570,3209
20230727,143400,1078842840,10590,10590,10590,10580,325
20230727,143300,1075403070,10600,10600,10600,10600,19
20230727,143200,1075201670,10590,10590,10600,10590,127
20230727,143100,1073856450,10600,10610,10610,10600,153
20230727,143000,1072234550,10610,10610,10620,10610,74
20230727,142900,1071449400,10610,10600,10610,10600,121
20230727,142800,1070165980,10600,10600,10600,10600,14
20230727,142700,1070017580,10600,10600,10600,10600,21
20230727,142600,1069794980,10590,10590,10590,10590,33
20230727,142500,1069445510,10620,10620,10620,10620,0
20230727,142400,1069445510,10620,10610,10620,10610,519
20230727,142300,1063935270,10590,10610,10610,10590,417
20230727,142200,1059517180,10610,10610,10610,10610,91
20230727,142100,1058551670,10610,10610,10610,10610,104
20230727,142000,1057448230,10600,10610,10610,10600,252
20230727,141900,1054775510,10610,10610,10610,10610,34
20230727,141800,1054414770,10610,10610,10610,10610,0
20230727,141700,1054414770,10610,10600,10610,10600,31
20230727,141600,1054085880,10610,10610,10610,10610,9
20230727,141500,1053990390,10600,10600,10600,10600,268
20230727,141400,1051149590,10590,10590,10590,10590,1
20230727,141300,1051139000,10590,10580,10590,10580,11
20230727,141200,1051022560,10580,10580,10580,10580,41
20230727,141100,1050588780,10580,10580,10580,10570,179
20230727,141000,1048695280,10590,10590,10590,10590,0
20230727,140900,1048695280,10590,10580,10600,10570,520
20230727,140800,1043190800,10590,10590,10590,10590,1
20230727,140700,1043180210,10590,10580,10590,10570,436
20230727,140600,1038567620,10580,10580,10580,10570,121
20230727,140500,1037287770,10580,10580,10580,10570,152
20230727,140400,1035680440,10580,10570,10590,10570,221
20230727,140300,1033343090,10580,10570,10580,10570,77
20230727,140200,1032528750,10580,10580,10580,10570,87
20230727,140100,1031608620,10590,10590,10600,10590,32
20230727,140000,1031269710,10590,10580,10590,10580,115
20230727,135900,1030052140,10580,10580,10580,10580,70
20230727,135800,1029311540,10580,10580,10590,10580,204
20230727,135700,1027153160,10580,10580,10580,10580,8
20230727,135600,1027068520,10570,10580,10580,10570,65
20230727,135500,1026381260,10580,10590,10590,10580,45
20230727,135400,1025904950,10590,10580,10590,10580,3
20230727,135300,1025873190,10580,10570,10580,10570,502
20230727,135200,1020566100,10580,10570,10580,10570,29
20230727,135100,1020259380,10580,10570,10580,10570,37
20230727,135000,1019868050,10570,10580,10580,10570,176
20230727,134900,1018007520,10570,10570,10570,10570,0
20230727,134800,1018007520,10570,10570,10570,10570,175
20230727,134700,1016157770,10570,10580,10580,10570,90
20230727,134600,1015206460,10590,10580,10590,10560,486
20230727,134500,1010066430,10580,10580,10580,10580,89
20230727,134400,1009124810,10590,10590,10590,10590,0
20230727,134300,1009124810,10590,10590,10590,10590,2
20230727,134200,1009103630,10560,10580,10610,10560,520
20230727,134100,1003604210,10580,10580,10580,10580,33
20230727,134000,1003255070,10570,10570,10570,10570,300
20230727,133900,1000084070,10590,10590,10590,10570,174
20230727,133800,998243190,10570,10570,10570,10570,0
20230727,133700,998243190,10570,10570,10570,10570,55
20230727,133600,997661840,10570,10600,10600,10570,366
20230727,133500,993789850,10600,10590,10600,10590,16
20230727,133400,993620380,10590,10570,10590,10570,450
20230727,133300,988860170,10580,10580,10580,10580,60
20230727,133200,988225370,10580,10580,10580,10580,33
20230727,133100,987876230,10580,10590,10590,10580,90
20230727,133000,986923210,10600,10600,10600,10600,0
20230727,132900,986923210,10600,10580,10600,10580,81
20230727,132800,986066100,10590,10600,10600,10580,183
20230727,132700,984128680,10610,10620,10620,10600,35
20230727,132600,983757650,10600,10610,10610,10600,190
20230727,132500,981742960,10620,10620,10620,10620,1
20230727,132400,981732340,10610,10610,10610,10610,0
20230727,132300,981732340,10610,10630,10630,10600,359
20230727,132200,977922380,10630,10630,10630,10630,0
20230727,132100,977922380,10630,10630,10630,10620,613
20230727,132000,971409190,10630,10620,10630,10610,314
20230727,131900,968074560,10600,10600,10600,10600,84
20230727,131800,967184160,10600,10600,10600,10600,89
20230727,131700,966240760,10620,10600,10620,10600,369
20230727,131600,962323380,10600,10600,10600,10600,0
20230727,131500,962323380,10600,10620,10620,10590,90
20230727,131400,961368820,10620,10610,10620,10610,86
20230727,131300,960455520,10610,10600,10610,10600,494
20230727,131200,955219110,10610,10610,10610,10600,206
20230727,131100,953033920,10620,10620,10620,10620,311
20230727,131000,949731100,10620,10610,10620,10610,173
20230727,130900,947894240,10600,10610,10620,10600,147
20230727,130800,946335130,10590,10590,10590,10590,2
20230727,130700,946313950,10590,10620,10620,10590,700
20230727,130600,938886700,10620,10620,10620,10620,3
20230727,130500,938854840,10630,10620,10630,10610,394
20230727,130400,934669790,10630,10600,10630,10600,522
20230727,130300,929128810,10590,10590,10590,10590,244
20230727,130200,926544850,10600,10610,10610,10600,70
20230727,130100,925802500,10590,10590,10590,10590,89
20230727,130000,924859990,10610,10610,10610,10610,11
20230727,125900,924743280,10610,10590,10610,10590,242
20230727,125800,922178340,10590,10610,10610,10590,434
20230727,125700,917577530,10610,10610,10610,10610,23
20230727,125600,917333500,10600,10600,10600,10600,554
20230727,125500,911461100,10600,10600,10600,10600,33
20230727,125400,911111300,10590,10590,10590,10590,0
20230727,125300,911111300,10590,10590,10590,10590,89
20230727,125200,910168790,10590,10580,10590,10580,81
20230727,125100,909311460,10580,10570,10580,10570,93
20230727,125000,908328400,10580,10570,10580,10570,73
20230727,124900,907556550,10570,10590,10590,10570,86
20230727,124800,906646230,10570,10600,10600,10570,93
20230727,124700,905663100,10600,10590,10600,10590,100
20230727,124600,904603490,10550,10550,10550,10550,85
20230727,124500,903706740,10580,10590,10590,10580,9
20230727,124400,903611470,10590,10590,10590,10590,0
20230727,124300,903611470,10590,10560,10590,10550,262
20230727,124200,900845040,10590,10590,10590,10590,84
20230727,124100,899955480,10600,10600,10600,10600,1
20230727,124000,899944880,10590,10570,10590,10570,168
20230727,123900,898167770,10580,10570,10580,10570,73
20230727,123800,897395440,10570,10570,10570,10570,50
20230727,123700,896866940,10580,10570,10580,10570,108
20230727,123600,895725190,10580,10580,10580,10580,40
20230727,123500,895301990,10580,10580,10580,10580,15
20230727,123400,895143290,10590,10590,10590,10590,74
20230727,123300,894359630,10610,10600,10610,10600,200
20230727,123200,892239290,10600,10600,10610,10600,178
20230727,123100,890351940,10600,10590,10620,10590,458
20230727,123000,885498800,10590,10580,10590,10580,129
20230727,122900,884133770,10570,10570,10570,10570,89
20230727,122800,883193040,10570,10570,10570,10570,0
20230727,122700,883193040,10570,10570,10570,10570,15
20230727,122600,883034490,10580,10580,10580,10580,84
20230727,122500,882145770,10580,10580,10580,10580,57
20230727,122400,881542710,10580,10580,10580,10570,167
20230727,122300,879776340,10580,10580,10580,10580,12
20230727,122200,879649380,10590,10590,10590,10590,82
20230727,122100,878781000,10600,10550,10600,10550,380
20230727,122000,874757450,10610,10590,10610,10590,379
20230727,121900,870740200,10550,10610,10620,10530,610
20230727,121800,864300670,10610,10590,10610,10590,394
20230727,121700,860125800,10620,10620,10620,10620,0
20230727,121600,860125800,10620,10600,10620,10600,986
20230727,121500,849656230,10600,10620,10620,10600,700
20230727,121400,842225870,10620,10590,10630,10590,1803
20230727,121300,823102610,10590,10590,10590,10590,88
20230727,121200,822170690,10600,10600,10600,10600,207
20230727,121100,819976490,10600,10600,10630,10600,91
20230727,121000,819010420,10590,10600,10630,10580,811
20230727,120900,810400990,10590,10580,10590,10550,1378
20230727,120800,795818140,10580,10570,10580,10570,297
20230727,120700,792678010,10550,10580,10580,10550,315
20230727,120600,789348000,10570,10570,10570,10570,76
20230727,120500,788544680,10550,10590,10590,10550,813
20230727,120400,779956270,10590,10570,10590,10570,199
20230727,120300,777851830,10560,10560,10570,10560,191
20230727,120200,775834700,10560,10570,10570,10560,106
20230727,120100,774715200,10570,10580,10580,10570,334
20230727,120000,771181970,10570,10570,10570,10570,16
20230727,115900,771012850,10580,10580,10590,10580,330
20230727,115800,767520940,10580,10580,10580,10580,0
20230727,115700,767520940,10580,10570,10580,10570,137
20230727,115600,766072700,10590,10590,10590,10590,90
20230727,115500,765119600,10590,10560,10590,10560,381
20230727,115400,761087810,10570,10590,10590,10570,1209
20230727,115300,748288260,10590,10570,10590,10570,814
20230727,115200,739668510,10560,10560,10570,10560,69
20230727,115100,738939690,10560,10560,10560,10550,411
20230727,115000,734599630,10570,10570,10570,10570,38
20230727,114900,734197970,10570,10570,10570,10570,11
20230727,114800,734081700,10570,10570,10570,10570,139
20230727,114700,732612470,10580,10570,10580,10570,65
20230727,114600,731925320,10570,10570,10570,10570,89
20230727,114500,730984590,10580,10580,10580,10580,745
20230727,114400,723102490,10590,10580,10590,10580,144
20230727,114300,721578780,10580,10590,10590,10580,240
20230727,114200,719039070,10590,10590,10590,10590,259
20230727,114100,716296260,10580,10580,10580,10580,200
20230727,114000,714180260,10590,10590,10600,10590,592
20230727,113900,707910930,10590,10590,10590,10590,3
20230727,113800,707879160,10590,10620,10620,10580,161
20230727,113700,706173000,10620,10600,10620,10600,318
20230727,113600,702799180,10590,10590,10590,10590,5
20230727,113500,702746230,10590,10590,10590,10580,109
20230727,113400,701592810,10590,10590,10590,10590,238
20230727,113300,699072390,10590,10590,10590,10590,31
20230727,113200,698744100,10580,10590,10590,10580,98
20230727,113100,697707170,10590,10590,10590,10590,31
20230727,113000,697378880,10590,10580,10590,10580,99
20230727,112900,696331360,10580,10590,10590,10580,118
20230727,112800,695082810,10590,10590,10590,10590,6
20230727,112700,695019270,10590,10580,10590,10580,90
20230727,112600,694067060,10590,10630,10630,10590,787
20230727,112500,685704940,10630,10620,10630,10620,150
20230727,112400,684111440,10600,10600,10600,10600,89
20230727,112300,683168040,10600,10600,10600,10600,0
20230727,112200,683168040,10600,10600,10600,10600,52
20230727,112100,682616840,10590,10590,10590,10590,89
20230727,112000,681674330,10640,10640,10640,10640,0
20230727,111900,681674330,10640,10600,10640,10600,95
20230727,111800,680667090,10600,10600,10600,10600,0
20230727,111700,680667090,10600,10580,10600,10580,763
20230727,111600,672593420,10570,10610,10630,10570,1008
20230727,111500,661902060,10610,10610,10610,10610,49
20230727,111400,661382170,10570,10600,10600,10570,119
20230727,111300,660120830,10570,10630,10630,10570,90
20230727,111200,659169470,10570,10630,10630,10570,48
20230727,111100,658661500,10640,10590,10640,10590,373
20230727,111000,654698820,10590,10620,10620,10590,1332
20230727,110900,640554050,10650,10620,10650,10620,314
20230727,110800,637218750,10610,10620,10620,10600,173
20230727,110700,635383960,10610,10610,10620,10610,606
20230727,110600,628952750,10610,10610,10610,10610,60
20230727,110500,628316150,10600,10600,10600,10600,138
20230727,110400,626853350,10610,10600,10610,10600,160
20230727,110300,625155850,10600,10590,10600,10590,298
20230727,110200,621998440,10600,10600,10600,10600,582
20230727,110100,615829240,10600,10590,10600,10590,27
20230727,110000,615543300,10590,10590,10590,10580,329
20230727,105900,612060070,10580,10580,10580,10580,33
20230727,105800,611710930,10590,10590,10590,10590,42
20230727,105700,611266150,10590,10590,10590,10570,187
20230727,105600,609288010,10580,10590,10600,10560,296
20230727,105500,606159050,10580,10580,10600,10580,95
20230727,105400,605153930,10600,10600,10600,10570,524
20230727,105300,599600160,10570,10570,10570,10570,0
20230727,105200,599600160,10570,10590,10600,10560,394
20230727,105100,595434850,10590,10590,10590,10590,7
20230727,105000,595360720,10590,10590,10590,10590,1
20230727,104900,595350130,10570,10580,10580,10570,122
20230727,104800,594059650,10550,10560,10560,10550,88
20230727,104700,593130410,10600,10560,10600,10560,115
20230727,104600,591915350,10560,10560,10600,10560,504
20230727,104500,586593070,10570,10550,10570,10550,64
20230727,104400,585917060,10600,10600,10610,10550,201
20230727,104300,583790220,10600,10550,10600,10550,94
20230727,104200,582794950,10590,10600,10600,10550,448
20230727,104100,578054480,10590,10560,10600,10560,282
20230727,104000,575071840,10590,10590,10600,10550,600
20230727,103900,568718060,10560,10560,10560,10550,185
20230727,103800,566765180,10560,10560,10590,10560,509
20230727,103700,561390080,10590,10560,10600,10540,1171
20230727,103600,549013840,10570,10590,10590,10560,117
20230727,103500,547777650,10590,10570,10600,10560,66
20230727,103400,547080020,10570,10580,10580,10560,212
20230727,103300,544838050,10560,10600,10600,10560,106
20230727,103200,543717210,10600,10600,10600,10580,64
20230727,103100,543038930,10600,10600,10600,10580,14
20230727,103000,542890590,10600,10580,10610,10570,1124
20230727,102900,530996270,10580,10560,10580,10550,1241
20230727,102800,517883990,10550,10540,10550,10530,129
20230727,102700,516525050,10530,10520,10530,10520,110
20230727,102600,515366810,10520,10510,10530,10510,44
20230727,102500,514903880,10520,10530,10530,10520,234
20230727,102400,512440710,10550,10530,10550,10530,8
20230727,102300,512356430,10530,10530,10550,10530,47
20230727,102200,511861480,10530,10530,10560,10530,59
20230727,102100,511239160,10560,10520,10570,10520,1804
20230727,102000,492227780,10530,10530,10530,10500,200
20230727,101900,490125550,10500,10490,10530,10490,1404
20230727,101800,475383310,10500,10500,10520,10500,481
20230727,101700,470332290,10530,10530,10530,10500,167
20230727,101600,468577060,10510,10520,10530,10510,68
20230727,101500,467862050,10520,10530,10530,10500,354
20230727,101400,464138510,10530,10530,10540,10530,331
20230727,101300,460651850,10540,10540,10540,10540,119
20230727,101200,459397590,10530,10530,10530,10510,338
20230727,101100,455842350,10520,10510,10520,10510,207
20230727,101000,453665370,10510,10510,10510,10510,35
20230727,100900,453297520,10520,10540,10540,10500,391
20230727,100800,449191580,10540,10520,10550,10500,1304
20230727,100700,435455690,10510,10500,10510,10490,430
20230727,100600,430941610,10500,10480,10520,10480,179
20230727,100500,429062010,10490,10490,10490,10490,122
20230727,100400,427782230,10490,10520,10520,10490,105
20230727,100300,426679310,10530,10510,10530,10510,477
20230727,100200,421661750,10510,10490,10510,10480,171
20230727,100100,419866760,10480,10510,10510,10480,124
20230727,100000,418565990,10510,10500,10510,10500,7
20230727,095900,418492440,10490,10490,10490,10490,272
20230727,095800,415639160,10500,10490,10500,10490,139
20230727,095700,414180880,10480,10470,10480,10470,303
20230727,095600,411007230,10460,10460,10460,10460,132
20230727,095500,409626510,10460,10460,10470,10460,175
20230727,095400,407795910,10470,10530,10530,10470,183
20230727,095300,405879830,10470,10490,10540,10470,376
20230727,095200,401935700,10500,10500,10570,10470,338
20230727,095100,398379540,10500,10470,10500,10470,623
20230727,095000,391854570,10470,10490,10490,10460,1069
20230727,094900,380658300,10490,10500,10510,10490,618
20230727,094800,374170620,10500,10510,10510,10490,665
20230727,094700,367189170,10500,10510,10550,10500,187
20230727,094600,365224680,10540,10510,10540,10510,123
20230727,094500,363930730,10510,10490,10510,10490,884
20230727,094400,354649250,10500,10540,10540,10500,215
20230727,094300,352391630,10540,10510,10540,10490,148
20230727,094200,350837320,10500,10530,10560,10500,203
20230727,094100,348699610,10550,10500,10550,10500,572
20230727,094000,342676480,10500,10480,10530,10480,137
20230727,093900,341239960,10530,10460,10530,10460,1608
20230727,093800,324354650,10490,10510,10510,10460,849
20230727,093700,315442780,10510,10530,10530,10510,1179
20230727,093600,303042130,10540,10530,10540,10530,231
20230727,093500,300609030,10530,10560,10560,10530,2230
20230727,093400,277115780,10550,10560,10570,10550,276
20230727,093300,274201690,10560,10550,10560,10550,462
20230727,093200,269325310,10560,10590,10590,10560,1058
20230727,093100,258144400,10590,10580,10590,10580,131
20230727,093000,256757220,10580,10570,10580,10560,543
20230727,092900,251021320,10580,10580,10610,10580,39
20230727,092800,250608670,10580,10580,10610,10580,315
20230727,092700,247271590,10590,10580,10590,10580,70
20230727,092600,246530980,10580,10570,10600,10570,639
20230727,092500,239776240,10610,10600,10610,10600,41
20230727,092400,239341500,10610,10610,10620,10610,170
20230727,092300,237537780,10610,10620,10620,10610,89
20230727,092200,236593470,10600,10630,10630,10580,853
20230727,092100,227548630,10630,10580,10630,10580,1359
20230727,092000,213151240,10580,10580,10580,10570,215
20230727,091900,210878540,10560,10580,10590,10560,379
20230727,091800,206869510,10590,10560,10590,10540,333
20230727,091700,203350610,10550,10560,10560,10550,311
20230727,091600,200068030,10540,10580,10580,10540,366
20230727,091500,196203920,10590,10580,10600,10560,285
20230727,091400,193188580,10590,10560,10600,10560,880
20230727,091300,183884810,10600,10540,10600,10540,168
20230727,091200,182110640,10600,10580,10630,10540,643
20230727,091100,175322800,10630,10630,10630,10580,430
20230727,091000,170765830,10630,10670,10670,10630,193
20230727,090900,168709480,10680,10640,10680,10580,1621
20230727,090800,151461060,10580,10680,10690,10580,1162
20230727,090700,139059140,10680,10670,10700,10620,2223
20230727,090600,115309390,10650,10580,10650,10570,3927
20230727,090500,73708830,10580,10540,10580,10530,1089
20230727,090400,62217280,10500,10510,10510,10500,189
20230727,090300,60230990,10510,10580,10580,10510,268
20230727,090200,57405100,10540,10540,10590,10540,928
20230727,090100,47608560,10540,10400,10540,10400,1277
20230727,090000,34229740,10380,10280,10380,10280,3327