KissMeData/080160/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193600,2040414470,15140,15140,15140,15140,3067
20230727,193500,2040414470,15140,15140,15140,15140,0
20230727,193400,2040414470,15140,15140,15140,15140,0
20230727,193300,2040414470,15140,15140,15140,15140,0
20230727,193200,2040414470,15140,15140,15140,15140,0
20230727,193100,2040414470,15140,15140,15140,15140,0
20230727,193000,2040414470,15140,15140,15140,15140,0
20230727,192900,2040414470,15140,15140,15140,15140,0
20230727,192800,2040414470,15140,15140,15140,15140,0
20230727,192700,2040414470,15140,15140,15140,15140,0
20230727,192600,2040414470,15140,15140,15140,15140,0
20230727,192500,2040414470,15140,15140,15140,15140,0
20230727,192400,2040414470,15140,15140,15140,15140,0
20230727,192300,2040414470,15140,15140,15140,15140,0
20230727,192200,2040414470,15140,15140,15140,15140,0
20230727,192100,2040414470,15140,15140,15140,15140,0
20230727,192000,2040414470,15140,15140,15140,15140,0
20230727,191900,2040414470,15140,15140,15140,15140,0
20230727,191800,2040414470,15140,15140,15140,15140,0
20230727,191700,2040414470,15140,15140,15140,15140,0
20230727,191600,2040414470,15140,15140,15140,15140,0
20230727,191500,2040414470,15140,15140,15140,15140,0
20230727,191400,2040414470,15140,15140,15140,15140,0
20230727,191300,2040414470,15140,15140,15140,15140,0
20230727,191200,2040414470,15140,15140,15140,15140,0
20230727,191100,2040414470,15140,15140,15140,15140,0
20230727,191000,2040414470,15140,15140,15140,15140,0
20230727,190900,2040414470,15140,15140,15140,15140,0
20230727,190800,2040414470,15140,15140,15140,15140,0
20230727,190700,2040414470,15140,15140,15140,15140,0
20230727,190600,2040414470,15140,15140,15140,15140,3067
20230727,190500,2040414470,15140,15140,15140,15140,0
20230727,190400,2040414470,15140,15140,15140,15140,0
20230727,190300,2040414470,15140,15140,15140,15140,0
20230727,190200,2040414470,15140,15140,15140,15140,0
20230727,190100,2040414470,15140,15140,15140,15140,0
20230727,190000,2040414470,15140,15140,15140,15140,0
20230727,185900,2040414470,15140,15140,15140,15140,0
20230727,185800,2040414470,15140,15140,15140,15140,0
20230727,185700,2040414470,15140,15140,15140,15140,0
20230727,185600,2040414470,15140,15140,15140,15140,0
20230727,185500,2040414470,15140,15140,15140,15140,0
20230727,185400,2040414470,15140,15140,15140,15140,0
20230727,185300,2040414470,15140,15140,15140,15140,0
20230727,185200,2040414470,15140,15140,15140,15140,0
20230727,185100,2040414470,15140,15140,15140,15140,0
20230727,185000,2040414470,15140,15140,15140,15140,0
20230727,184900,2040414470,15140,15140,15140,15140,0
20230727,184800,2040414470,15140,15140,15140,15140,0
20230727,184700,2040414470,15140,15140,15140,15140,0
20230727,184600,2040414470,15140,15140,15140,15140,0
20230727,184500,2040414470,15140,15140,15140,15140,0
20230727,184400,2040414470,15140,15140,15140,15140,0
20230727,184300,2040414470,15140,15140,15140,15140,0
20230727,184200,2040414470,15140,15140,15140,15140,0
20230727,184100,2040414470,15140,15140,15140,15140,0
20230727,184000,2040414470,15140,15140,15140,15140,0
20230727,183900,2040414470,15140,15140,15140,15140,0
20230727,183800,2040414470,15140,15140,15140,15140,0
20230727,183700,2040414470,15140,15140,15140,15140,0
20230727,183600,2040414470,15140,15140,15140,15140,3067
20230727,183500,2040414470,15140,15140,15140,15140,0
20230727,183400,2040414470,15140,15140,15140,15140,0
20230727,183300,2040414470,15140,15140,15140,15140,0
20230727,183200,2040414470,15140,15140,15140,15140,0
20230727,183100,2040414470,15140,15140,15140,15140,0
20230727,183000,2040414470,15140,15140,15140,15140,0
20230727,182900,2040414470,15140,15140,15140,15140,0
20230727,182800,2040414470,15140,15140,15140,15140,0
20230727,182700,2040414470,15140,15140,15140,15140,0
20230727,182600,2040414470,15140,15140,15140,15140,0
20230727,182500,2040414470,15140,15140,15140,15140,0
20230727,182400,2040414470,15140,15140,15140,15140,0
20230727,182300,2040414470,15140,15140,15140,15140,0
20230727,182200,2040414470,15140,15140,15140,15140,0
20230727,182100,2040414470,15140,15140,15140,15140,0
20230727,182000,2040414470,15140,15140,15140,15140,0
20230727,181900,2040414470,15140,15140,15140,15140,0
20230727,181800,2040414470,15140,15140,15140,15140,0
20230727,181700,2040414470,15140,15140,15140,15140,0
20230727,181600,2040414470,15140,15140,15140,15140,0
20230727,181500,2040414470,15140,15140,15140,15140,0
20230727,181400,2040414470,15140,15140,15140,15140,0
20230727,181300,2040414470,15140,15140,15140,15140,0
20230727,181200,2040414470,15140,15140,15140,15140,0
20230727,181100,2040414470,15140,15140,15140,15140,0
20230727,181000,2040414470,15140,15140,15140,15140,0
20230727,180900,2040414470,15140,15140,15140,15140,0
20230727,180800,2040414470,15140,15140,15140,15140,0
20230727,180700,2040414470,15140,15140,15140,15140,0
20230727,180600,2040414470,15140,15140,15140,15140,3067
20230727,180500,2040414470,15140,15140,15140,15140,0
20230727,180400,2040414470,15140,15140,15140,15140,0
20230727,180300,2040414470,15140,15140,15140,15140,0
20230727,180200,2040414470,15140,15140,15140,15140,0
20230727,180100,2040414470,15140,15140,15140,15140,0
20230727,180000,2040414470,15140,15140,15140,15140,0
20230727,175900,2040414470,15140,15140,15140,15140,0
20230727,175800,2040414470,15140,15140,15140,15140,0
20230727,175700,2040414470,15140,15140,15140,15140,0
20230727,175600,2040414470,15140,15140,15140,15140,0
20230727,175500,2040414470,15140,15140,15140,15140,0
20230727,175400,2040414470,15140,15140,15140,15140,0
20230727,175300,2040414470,15140,15140,15140,15140,0
20230727,175200,2040414470,15140,15140,15140,15140,0
20230727,175100,2040414470,15140,15140,15140,15140,0
20230727,175000,2040414470,15140,15140,15140,15140,0
20230727,174900,2040414470,15140,15140,15140,15140,0
20230727,174800,2040414470,15140,15140,15140,15140,0
20230727,174700,2040414470,15140,15140,15140,15140,0
20230727,174600,2040414470,15140,15140,15140,15140,0
20230727,174500,2040414470,15140,15140,15140,15140,0
20230727,174400,2040414470,15140,15140,15140,15140,0
20230727,174300,2040414470,15140,15140,15140,15140,0
20230727,174200,2040414470,15140,15140,15140,15140,0
20230727,174100,2040414470,15140,15140,15140,15140,0
20230727,174000,2040414470,15140,15140,15140,15140,0
20230727,173900,2040414470,15140,15140,15140,15140,0
20230727,173800,2040414470,15140,15140,15140,15140,0
20230727,173700,2040414470,15140,15140,15140,15140,0
20230727,173600,2040414470,15140,15140,15140,15140,3067
20230727,173500,2040414470,15140,15140,15140,15140,0
20230727,173400,2040414470,15140,15140,15140,15140,0
20230727,173300,2040414470,15140,15140,15140,15140,0
20230727,173200,2040414470,15140,15140,15140,15140,0
20230727,173100,2040414470,15140,15140,15140,15140,0
20230727,173000,2040414470,15140,15140,15140,15140,0
20230727,172900,2040414470,15140,15140,15140,15140,0
20230727,172800,2040414470,15140,15140,15140,15140,0
20230727,172700,2040414470,15140,15140,15140,15140,0
20230727,172600,2040414470,15140,15140,15140,15140,0
20230727,172500,2040414470,15140,15140,15140,15140,0
20230727,172400,2040414470,15140,15140,15140,15140,0
20230727,172300,2040414470,15140,15140,15140,15140,0
20230727,172200,2040414470,15140,15140,15140,15140,0
20230727,172100,2040414470,15140,15140,15140,15140,0
20230727,172000,2040414470,15140,15140,15140,15140,0
20230727,171900,2040414470,15140,15140,15140,15140,0
20230727,171800,2040414470,15140,15140,15140,15140,0
20230727,171700,2040414470,15140,15140,15140,15140,0
20230727,171600,2040414470,15140,15140,15140,15140,0
20230727,171500,2040414470,15140,15140,15140,15140,0
20230727,171400,2040414470,15140,15140,15140,15140,0
20230727,171300,2040414470,15140,15140,15140,15140,0
20230727,171200,2040414470,15140,15140,15140,15140,0
20230727,171100,2040414470,15140,15140,15140,15140,0
20230727,171000,2040414470,15140,15140,15140,15140,0
20230727,170900,2040414470,15140,15140,15140,15140,0
20230727,170800,2040414470,15140,15140,15140,15140,0
20230727,170700,2040414470,15140,15140,15140,15140,0
20230727,170600,2040414470,15140,15140,15140,15140,3067
20230727,170500,2040414470,15140,15140,15140,15140,0
20230727,170400,2040414470,15140,15140,15140,15140,0
20230727,170300,2040414470,15140,15140,15140,15140,0
20230727,170200,2040414470,15140,15140,15140,15140,0
20230727,170100,2040414470,15140,15140,15140,15140,0
20230727,170000,2040414470,15140,15140,15140,15140,0
20230727,165900,2040414470,15140,15140,15140,15140,0
20230727,165800,2040414470,15140,15140,15140,15140,0
20230727,165700,2040414470,15140,15140,15140,15140,0
20230727,165600,2040414470,15140,15140,15140,15140,0
20230727,165500,2040414470,15140,15140,15140,15140,0
20230727,165400,2040414470,15140,15140,15140,15140,0
20230727,165300,2040414470,15140,15140,15140,15140,0
20230727,165200,2040414470,15140,15140,15140,15140,0
20230727,165100,2040414470,15140,15140,15140,15140,0
20230727,165000,2040414470,15140,15140,15140,15140,0
20230727,164900,2040414470,15140,15140,15140,15140,0
20230727,164800,2040414470,15140,15140,15140,15140,0
20230727,164700,2040414470,15140,15140,15140,15140,0
20230727,164600,2040414470,15140,15140,15140,15140,0
20230727,164500,2040414470,15140,15140,15140,15140,0
20230727,164400,2040414470,15140,15140,15140,15140,0
20230727,164300,2040414470,15140,15140,15140,15140,0
20230727,164200,2040414470,15140,15140,15140,15140,0
20230727,164100,2040414470,15140,15140,15140,15140,0
20230727,164000,2040414470,15140,15140,15140,15140,0
20230727,163900,2040414470,15140,15140,15140,15140,0
20230727,163800,2040414470,15140,15140,15140,15140,0
20230727,163700,2040414470,15140,15140,15140,15140,0
20230727,163600,2040414470,15140,15140,15140,15140,3067
20230727,163500,2040414470,15140,15140,15140,15140,0
20230727,163400,2040414470,15140,15140,15140,15140,0
20230727,163300,2040414470,15140,15140,15140,15140,0
20230727,163200,2040414470,15140,15140,15140,15140,0
20230727,163100,2040414470,15140,15140,15140,15140,0
20230727,163000,2040414470,15140,15140,15140,15140,0
20230727,162900,2040414470,15140,15140,15140,15140,0
20230727,162800,2040414470,15140,15140,15140,15140,0
20230727,162700,2040414470,15140,15140,15140,15140,0
20230727,162600,2040414470,15140,15140,15140,15140,0
20230727,162500,2040414470,15140,15140,15140,15140,0
20230727,162400,2040414470,15140,15140,15140,15140,0
20230727,162300,2040414470,15140,15140,15140,15140,0
20230727,162200,2040414470,15140,15140,15140,15140,0
20230727,162100,2040414470,15140,15140,15140,15140,0
20230727,162000,2040414470,15140,15140,15140,15140,0
20230727,161900,2040414470,15140,15140,15140,15140,0
20230727,161800,2040414470,15140,15140,15140,15140,0
20230727,161700,2040414470,15140,15140,15140,15140,0
20230727,161600,2040414470,15140,15140,15140,15140,0
20230727,161500,2040414470,15140,15140,15140,15140,0
20230727,161400,2040414470,15140,15140,15140,15140,0
20230727,161300,2040414470,15140,15140,15140,15140,0
20230727,161200,2040414470,15140,15140,15140,15140,0
20230727,161100,2040414470,15140,15140,15140,15140,0
20230727,161000,2040414470,15140,15140,15140,15140,0
20230727,160900,2040414470,15140,15140,15140,15140,0
20230727,160800,2040414470,15140,15140,15140,15140,0
20230727,160700,2040414470,15140,15140,15140,15140,0
20230727,160600,2040414470,15140,15140,15140,15140,3067
20230727,160500,2040414470,15140,15140,15140,15140,0
20230727,160400,2040414470,15140,15140,15140,15140,0
20230727,160300,2040414470,15140,15140,15140,15140,0
20230727,160200,2040414470,15140,15140,15140,15140,0
20230727,160100,2040414470,15140,15140,15140,15140,0
20230727,160000,2040414470,15140,15140,15140,15140,0
20230727,155900,2040414470,15140,15140,15140,15140,0
20230727,155800,2040414470,15140,15140,15140,15140,0
20230727,155700,2040414470,15140,15140,15140,15140,0
20230727,155600,2040414470,15140,15140,15140,15140,0
20230727,155500,2040414470,15140,15140,15140,15140,0
20230727,155400,2040414470,15140,15140,15140,15140,0
20230727,155300,2040414470,15140,15140,15140,15140,0
20230727,155200,2040414470,15140,15140,15140,15140,0
20230727,155100,2040414470,15140,15140,15140,15140,0
20230727,155000,2040414470,15140,15140,15140,15140,0
20230727,154900,2040414470,15140,15140,15140,15140,0
20230727,154800,2040414470,15140,15140,15140,15140,0
20230727,154700,2040414470,15140,15140,15140,15140,0
20230727,154600,2040414470,15140,15140,15140,15140,0
20230727,154500,2040414470,15140,15140,15140,15140,0
20230727,154400,2040414470,15140,15140,15140,15140,0
20230727,154300,2040414470,15140,15140,15140,15140,0
20230727,154200,2040414470,15140,15140,15140,15140,0
20230727,154100,2040414470,15140,15140,15140,15140,0
20230727,154000,2040414470,15140,15140,15140,15140,0
20230727,153900,2040414470,15140,15140,15140,15140,0
20230727,153800,2040414470,15140,15140,15140,15140,0
20230727,153700,2040414470,15140,15140,15140,15140,0
20230727,153600,2040414470,15140,15140,15140,15140,3067
20230727,153500,2040414470,15140,15140,15140,15140,0
20230727,153400,2040414470,15140,15140,15140,15140,0
20230727,153300,2040414470,15140,15140,15140,15140,0
20230727,153200,2040414470,15140,15140,15140,15140,0
20230727,153100,2040414470,15140,15140,15140,15140,0
20230727,153000,2040414470,15140,15140,15140,15140,3067
20230727,152900,1993980090,15100,15100,15100,15100,0
20230727,152800,1993980090,15100,15100,15100,15100,0
20230727,152700,1993980090,15100,15100,15100,15100,0
20230727,152600,1993980090,15100,15100,15100,15100,0
20230727,152500,1993980090,15100,15100,15100,15100,0
20230727,152400,1993980090,15100,15100,15100,15100,0
20230727,152300,1993980090,15100,15100,15100,15100,0
20230727,152200,1993980090,15100,15100,15100,15100,0
20230727,152100,1993980090,15100,15100,15100,15100,0
20230727,152000,1993980090,15100,15100,15100,15100,0
20230727,151900,1993980090,15100,15110,15110,15100,799
20230727,151800,1981911960,15110,15100,15110,15100,70
20230727,151700,1980854270,15110,15100,15110,15100,125
20230727,151600,1978966540,15110,15100,15110,15090,210
20230727,151500,1975795470,15090,15110,15120,15090,835
20230727,151400,1963181760,15120,15110,15120,15110,87
20230727,151300,1961867160,15120,15110,15120,15090,1435
20230727,151200,1940184350,15120,15110,15120,15100,564
20230727,151100,1931662210,15110,15100,15110,15090,743
20230727,151000,1920442890,15100,15090,15110,15090,1218
20230727,150900,1902049760,15100,15090,15100,15090,2316
20230727,150800,1867084400,15050,15060,15100,15050,2617
20230727,150700,1827620110,15050,15070,15070,15050,851
20230727,150600,1814804550,15060,15050,15070,15000,1045
20230727,150500,1799071130,15000,15000,15040,15000,399
20230727,150400,1793077980,15010,14990,15010,14990,91
20230727,150300,1791713090,15000,14990,15000,14990,18
20230727,150200,1791443240,15000,14990,15000,14960,122
20230727,150100,1789616070,15060,15050,15060,15050,31
20230727,150000,1789149500,15060,15070,15070,15000,454
20230727,145900,1782315020,15070,15070,15070,15050,121
20230727,145800,1780492650,15070,15060,15070,15050,425
20230727,145700,1774092160,15060,15040,15060,15040,108
20230727,145600,1772466770,15050,15000,15050,14990,494
20230727,145500,1765047940,15010,15050,15050,15010,256
20230727,145400,1761200110,15040,15050,15060,15040,270
20230727,145300,1757134760,15070,15070,15070,15070,0
20230727,145200,1757134760,15070,15070,15070,15070,1
20230727,145100,1757119690,15060,15070,15070,15060,334
20230727,145000,1752088610,15080,15080,15080,15080,0
20230727,144900,1752088610,15080,15030,15080,15030,292
20230727,144800,1747687250,15030,15080,15080,15030,117
20230727,144700,1745925970,15040,14980,15100,14980,5265
20230727,144600,1666774280,14980,14970,14980,14970,65
20230727,144500,1665800680,14980,14980,14980,14980,11
20230727,144400,1665635900,14980,14980,14980,14980,3
20230727,144300,1665590960,14980,14970,14980,14970,18
20230727,144200,1665321490,14970,14980,14980,14970,54
20230727,144100,1664512900,14980,14980,14980,14970,82
20230727,144000,1663285340,14960,14960,14960,14960,54
20230727,143900,1662477500,14960,14950,14960,14950,544
20230727,143800,1654342860,14940,14950,14950,14940,31
20230727,143700,1653879620,14960,14960,14960,14960,116
20230727,143600,1652144260,14960,14960,14960,14960,57
20230727,143500,1651291540,14960,14960,14960,14960,214
20230727,143400,1648090100,14960,14930,14960,14930,36
20230727,143300,1647552560,14930,14930,14930,14930,469
20230727,143200,1640550390,14930,14970,14970,14930,104
20230727,143100,1638994790,14970,14970,14970,14970,55
20230727,143000,1638171440,14970,14970,14970,14970,64
20230727,142900,1637213360,14960,14970,14970,14960,51
20230727,142800,1636449920,14980,14980,14980,14980,0
20230727,142700,1636449920,14980,14980,14980,14980,53
20230727,142600,1635655980,14980,14990,14990,14980,47
20230727,142500,1634951870,14990,14970,14990,14970,83
20230727,142400,1633709010,14960,14960,14960,14960,112
20230727,142300,1632033490,14960,14950,14960,14950,114
20230727,142200,1630329180,14950,14950,14950,14950,0
20230727,142100,1630329180,14950,14930,14950,14930,222
20230727,142000,1627011410,14930,14930,14930,14930,22
20230727,141900,1626682950,14930,14940,14950,14930,83
20230727,141800,1625442980,14940,14940,14940,14940,100
20230727,141700,1623948980,14950,14960,14960,14950,12
20230727,141600,1623769480,14950,14940,14950,14940,37
20230727,141500,1623216430,14940,14960,14960,14940,39
20230727,141400,1622633090,14960,14960,14960,14960,0
20230727,141300,1622633090,14960,14960,14960,14960,85
20230727,141200,1621361490,14960,14900,14960,14900,4
20230727,141100,1621301800,14880,14890,14890,14880,278
20230727,141000,1617163990,14890,14890,14890,14890,2
20230727,140900,1617134210,14890,14880,14890,14880,292
20230727,140800,1612787200,14880,14880,14880,14880,15
20230727,140700,1612564000,14890,14900,14900,14880,1300
20230727,140600,1593208550,14900,14900,14900,14900,32
20230727,140500,1592731750,14910,14910,14910,14910,65
20230727,140400,1591762600,14910,14910,14910,14910,132
20230727,140300,1589794480,14910,14920,14930,14910,161
20230727,140200,1587392240,14930,14930,14950,14930,77
20230727,140100,1586242430,14960,14960,14960,14960,0
20230727,140000,1586242430,14960,14960,14960,14960,33
20230727,135900,1585748750,14960,14970,14970,14960,120
20230727,135800,1583953540,14970,14970,14970,14970,0
20230727,135700,1583953540,14970,14970,14970,14960,52
20230727,135600,1583175110,14970,14940,14970,14940,26
20230727,135500,1582786640,14940,14940,14940,14940,28
20230727,135400,1582368320,14940,14930,14940,14930,33
20230727,135300,1581875620,14930,14930,14930,14930,1
20230727,135200,1581860690,14970,14920,14970,14920,67
20230727,135100,1580861000,14980,14920,14980,14920,73
20230727,135000,1579771750,14920,14980,14980,14920,166
20230727,134900,1577294100,14970,14940,14970,14930,103
20230727,134800,1575754340,14950,14940,14950,14920,86
20230727,134700,1574470840,14950,14960,14960,14940,90
20230727,134600,1573125690,14970,14980,15000,14970,710
20230727,134500,1562478660,15000,15000,15000,15000,10
20230727,134400,1562328660,14980,14990,14990,14980,177
20230727,134300,1559675450,15020,15020,15020,15020,0
20230727,134200,1559675450,15020,14970,15020,14970,177
20230727,134100,1557022090,14970,14970,14970,14970,0
20230727,134000,1557022090,14970,14970,14970,14970,2
20230727,133900,1556992150,14970,14910,14990,14910,393
20230727,133800,1551122480,14910,14910,14910,14910,193
20230727,133700,1548244850,14910,14910,14910,14910,11
20230727,133600,1548080840,14910,14910,14910,14910,139
20230727,133500,1546008350,14960,14960,14960,14960,0
20230727,133400,1546008350,14960,14940,14970,14900,90
20230727,133300,1544666330,14950,14940,14950,14940,33
20230727,133200,1544173300,14940,14950,14960,14940,97
20230727,133100,1542723160,14970,14970,14970,14970,0
20230727,133000,1542723160,14970,14970,14970,14970,3
20230727,132900,1542678250,14970,14960,14970,14950,7
20230727,132800,1542573560,14970,14970,14980,14970,531
20230727,132700,1534619590,14970,15010,15010,14970,163
20230727,132600,1532174750,15020,15020,15020,15020,56
20230727,132500,1531333630,15030,15030,15030,15030,1
20230727,132400,1531318600,15030,15030,15030,15030,19
20230727,132300,1531033030,15030,15030,15030,15030,92
20230727,132200,1529650270,15040,15040,15040,15040,3
20230727,132100,1529605150,15040,15030,15040,15030,203
20230727,132000,1526553060,15030,15020,15030,15020,292
20230727,131900,1522165600,15030,15030,15030,15030,0
20230727,131800,1522165600,15030,15030,15030,15030,0
20230727,131700,1522165600,15030,15050,15050,15030,77
20230727,131600,1521007170,15060,15050,15060,15050,310
20230727,131500,1516341270,15050,15050,15050,15050,0
20230727,131400,1516341270,15050,15040,15050,15040,68
20230727,131300,1515318540,15060,15060,15060,15040,233
20230727,131200,1511812370,15050,15060,15060,15050,204
20230727,131100,1508741460,15050,15060,15060,15050,181
20230727,131000,1506017400,15050,15050,15050,15050,40
20230727,130900,1505415400,15040,15040,15040,15040,154
20230727,130800,1503099240,15060,15060,15060,15060,0
20230727,130700,1503099240,15060,15060,15060,15060,427
20230727,130600,1496668620,15010,15000,15010,15000,74
20230727,130500,1495557920,15000,15020,15020,14960,622
20230727,130400,1486221080,15070,15060,15070,15060,357
20230727,130300,1480842200,15080,15000,15080,15000,130
20230727,130200,1478885020,14990,15050,15050,14990,846
20230727,130100,1466170430,15070,15080,15080,15060,150
20230727,130000,1463911270,15060,15060,15060,15060,100
20230727,125900,1462405270,15080,15080,15080,15080,0
20230727,125800,1462405270,15080,15080,15080,15080,11
20230727,125700,1462239390,15080,15070,15080,15070,140
20230727,125600,1460129570,15070,15070,15070,15070,0
20230727,125500,1460129570,15070,15070,15070,15070,0
20230727,125400,1460129570,15070,15060,15070,15060,148
20230727,125300,1457899410,15060,15040,15070,15020,316
20230727,125200,1453147910,15000,15050,15050,15000,36
20230727,125100,1452607760,14930,14910,14930,14910,419
20230727,125000,1446358840,14910,14930,14930,14910,135
20230727,124900,1444344910,14920,14970,14970,14920,100
20230727,124800,1442849980,14970,14970,14970,14970,82
20230727,124700,1441622440,14970,14970,14970,14970,103
20230727,124600,1440080530,14970,14970,14970,14970,10
20230727,124500,1439930830,14980,14990,14990,14980,342
20230727,124400,1434807250,14990,14990,14990,14990,101
20230727,124300,1433293260,15000,15030,15030,15000,533
20230727,124200,1425283950,15040,15060,15060,15040,743
20230727,124100,1414097300,15060,15060,15060,15060,1
20230727,124000,1414082240,15070,15070,15070,15070,0
20230727,123900,1414082240,15070,15070,15070,15070,30
20230727,123800,1413630140,15070,15070,15070,15070,40
20230727,123700,1413027340,15070,15070,15070,15070,1
20230727,123600,1413012270,15070,15070,15070,15070,1
20230727,123500,1412997200,15060,15060,15060,15060,20
20230727,123400,1412696000,15060,15060,15060,15060,19
20230727,123300,1412409860,15090,15080,15090,15050,72
20230727,123200,1411324120,15090,15090,15090,15080,51
20230727,123100,1410555020,15080,15070,15080,15070,870
20230727,123000,1397444020,15070,15070,15070,15070,2
20230727,122900,1397413880,15070,15060,15070,15060,71
20230727,122800,1396344610,15050,15050,15050,15050,205
20230727,122700,1393259360,15060,15060,15070,15060,151
20230727,122600,1390983900,15060,15060,15060,15060,18
20230727,122500,1390712820,15060,15070,15070,15060,230
20230727,122400,1387247720,15080,15080,15080,15080,20
20230727,122300,1386946120,15080,15080,15090,15080,52
20230727,122200,1386161930,15080,15080,15080,15080,361
20230727,122100,1380718050,15080,15060,15080,15060,284
20230727,122000,1376438460,15060,15070,15070,15060,95
20230727,121900,1375007560,15060,15090,15090,15060,1600
20230727,121800,1350884480,15090,15090,15090,15080,58
20230727,121700,1350009390,15090,15080,15090,15080,50
20230727,121600,1349254910,15080,15090,15090,15080,264
20230727,121500,1345273150,15090,15090,15090,15090,32
20230727,121400,1344790270,15090,15070,15090,15070,40
20230727,121300,1344187260,15080,15090,15090,15080,328
20230727,121200,1339240520,15090,15100,15100,15080,232
20230727,121100,1335739400,15100,15090,15100,15080,966
20230727,121000,1321162170,15100,15090,15100,15090,21
20230727,120900,1320845270,15090,15090,15090,15090,266
20230727,120800,1316831330,15090,15080,15090,15080,226
20230727,120700,1313423240,15080,15080,15090,15080,6
20230727,120600,1313332750,15080,15080,15080,15070,296
20230727,120500,1308869210,15090,14970,15090,14970,8391
20230727,120400,1183000210,14970,14970,14980,14970,9
20230727,120300,1182865470,14980,14950,14980,14950,22
20230727,120200,1182536480,14950,14960,14970,14950,1218
20230727,120100,1164323380,14970,14970,14970,14970,142
20230727,120000,1162197640,14960,14950,14960,14950,338
20230727,115900,1157141170,14950,14910,14950,14910,1062
20230727,115800,1141288770,14920,14920,14920,14920,0
20230727,115700,1141288770,14920,14920,14920,14920,3
20230727,115600,1141244010,14920,14910,14920,14910,299
20230727,115500,1136784500,14910,14910,14910,14910,1
20230727,115400,1136769590,14910,14910,14910,14900,35
20230727,115300,1136248070,14900,14920,14920,14900,390
20230727,115200,1130430030,14920,14920,14920,14910,799
20230727,115100,1118511000,14920,14910,14920,14910,11
20230727,115000,1118346980,14920,14920,14920,14920,1
20230727,114900,1118332060,14920,14920,14920,14920,33
20230727,114800,1117839700,14920,14920,14920,14920,40
20230727,114700,1117242900,14920,14900,14920,14900,527
20230727,114600,1109383060,14910,14900,14910,14900,5
20230727,114500,1109308550,14900,14900,14900,14890,535
20230727,114400,1101337120,14920,14910,14920,14910,265
20230727,114300,1097385870,14920,14920,14920,14910,27
20230727,114200,1096983280,14920,14920,14920,14920,20
20230727,114100,1096684880,14920,14920,14920,14920,51
20230727,114000,1095923960,14920,14920,14920,14920,1018
20230727,113900,1080735400,14910,14900,14910,14900,542
20230727,113800,1072659290,14900,14900,14900,14900,0
20230727,113700,1072659290,14900,14900,14900,14890,27
20230727,113600,1072257240,14900,14870,14900,14870,257
20230727,113500,1068435590,14870,14880,14880,14870,9
20230727,113400,1068301680,14890,14890,14890,14890,130
20230727,113300,1066365980,14900,14900,14900,14900,1
20230727,113200,1066351080,14840,14840,14840,14820,126
20230727,113100,1064482950,14840,14870,14870,14840,222
20230727,113000,1061184720,14920,14920,14920,14920,0
20230727,112900,1061184720,14920,14920,14920,14920,0
20230727,112800,1061184720,14920,14920,14920,14920,0
20230727,112700,1061184720,14920,14920,14920,14840,456
20230727,112600,1054396360,14930,14930,14930,14920,159
20230727,112500,1052022580,14930,14920,14930,14920,62
20230727,112400,1051097040,14920,14910,14920,14910,113
20230727,112300,1049411100,14910,14900,14910,14900,259
20230727,112200,1045550150,14910,14900,14910,14900,4
20230727,112100,1045490540,14910,14870,14910,14870,65
20230727,112000,1044523950,14870,14860,14870,14840,98
20230727,111900,1043068750,14900,14920,14920,14900,21
20230727,111800,1042755830,14910,14920,14920,14910,157
20230727,111700,1040414440,14920,14870,14920,14870,13
20230727,111600,1040221010,14870,14880,14930,14850,215
20230727,111500,1037018840,14880,14860,14880,14860,61
20230727,111400,1036111600,14860,14860,14860,14860,262
20230727,111300,1032218280,14860,14880,14880,14860,103
20230727,111200,1030686240,14870,14880,14880,14870,123
20230727,111100,1028856050,14870,14860,14880,14860,703
20230727,111000,1018396430,14890,14890,14890,14890,72
20230727,110900,1017324350,14890,14860,14890,14860,118
20230727,110800,1015567620,14850,14850,14850,14840,432
20230727,110700,1009153480,14850,14910,14910,14850,434
20230727,110600,1002687820,14920,14920,14920,14920,0
20230727,110500,1002687820,14920,14950,14950,14920,80
20230727,110400,1001493760,14950,14940,14950,14940,213
20230727,110300,998309560,14940,14920,14950,14920,182
20230727,110200,995592850,14920,14930,14950,14920,1413
20230727,110100,974490550,14930,14900,14930,14900,13
20230727,110000,974296800,14900,14840,14920,14840,1119
20230727,105900,957667570,14830,14830,14830,14830,527
20230727,105800,949852160,14830,14820,14830,14820,7
20230727,105700,949748400,14830,14830,14830,14830,87
20230727,105600,948458190,14830,14830,14830,14830,37
20230727,105500,947909480,14830,14830,14830,14830,19
20230727,105400,947627710,14830,14780,14830,14780,682
20230727,105300,937543650,14780,14780,14780,14780,43
20230727,105200,936908110,14770,14780,14780,14770,80
20230727,105100,935725780,14780,14780,14780,14780,28
20230727,105000,935311940,14780,14780,14780,14780,16
20230727,104900,935075460,14780,14780,14780,14780,8
20230727,104800,934957220,14780,14800,14800,14780,238
20230727,104700,931438860,14800,14800,14800,14800,48
20230727,104600,930728460,14800,14800,14800,14800,53
20230727,104500,929944060,14800,14790,14800,14790,8
20230727,104400,929825710,14790,14790,14790,14790,108
20230727,104300,928228390,14840,14800,14840,14770,116
20230727,104200,926508000,14780,14820,14820,14770,151
20230727,104100,924272750,14820,14820,14830,14820,39
20230727,104000,923694560,14820,14770,14820,14770,534
20230727,103900,915806750,14780,14780,14780,14770,376
20230727,103800,910249510,14770,14780,14790,14770,960
20230727,103700,896060730,14780,14800,14820,14780,106
20230727,103600,894491990,14880,14860,14880,14780,403
20230727,103500,888524880,14860,14860,14920,14860,7
20230727,103400,888420800,14920,14950,14950,14860,517
20230727,103300,880720260,14900,14910,14950,14900,478
20230727,103200,873582010,14930,14920,14940,14910,941
20230727,103100,859535340,14910,14830,14910,14830,2539
20230727,103000,821765510,14830,14830,14840,14820,68
20230727,102900,820757390,14840,14780,14840,14780,1031
20230727,102800,805492870,14790,14780,14790,14770,285
20230727,102700,801278620,14780,14780,14780,14770,663
20230727,102600,791484800,14790,14770,14790,14770,50
20230727,102500,790745710,14790,14770,14790,14770,109
20230727,102400,789135760,14760,14750,14760,14750,61
20230727,102300,788235970,14760,14760,14770,14750,45
20230727,102200,787571750,14760,14790,14790,14750,17
20230727,102100,787320550,14790,14750,14810,14720,1388
20230727,102000,766824110,14720,14710,14720,14710,141
20230727,101900,764748620,14720,14720,14720,14710,9
20230727,101800,764616210,14690,14640,14690,14640,288
20230727,101700,760385640,14640,14640,14640,14640,3
20230727,101600,760341720,14640,14690,14690,14640,162
20230727,101500,757964370,14690,14720,14720,14690,119
20230727,101400,756214840,14730,14750,14750,14720,35
20230727,101300,755699590,14700,14700,14700,14700,0
20230727,101200,755699590,14700,14700,14710,14700,324
20230727,101100,750936080,14700,14700,14700,14700,1
20230727,101000,750921380,14750,14750,14750,14750,0
20230727,100900,750921380,14750,14650,14750,14610,257
20230727,100800,747157520,14600,14630,14650,14600,170
20230727,100700,744674120,14630,14590,14630,14590,1197
20230727,100600,727182210,14570,14570,14570,14570,40
20230727,100500,726599410,14570,14630,14630,14570,324
20230727,100400,721877950,14640,14540,14640,14540,1271
20230727,100300,703392650,14540,14640,14640,14530,656
20230727,100200,693817820,14640,14630,14640,14620,73
20230727,100100,692749920,14610,14610,14610,14610,112
20230727,100000,691113600,14600,14540,14600,14520,229
20230727,095900,687781640,14540,14560,14560,14540,523
20230727,095800,680171860,14560,14560,14630,14560,873
20230727,095700,667457000,14560,14600,14630,14500,863
20230727,095600,654884840,14600,14600,14600,14600,64
20230727,095500,653950440,14640,14650,14650,14590,163
20230727,095400,651569930,14650,14600,14650,14590,185
20230727,095300,648869690,14600,14610,14720,14560,500
20230727,095200,641561320,14610,14690,14690,14610,1056
20230727,095100,626076500,14750,14680,14750,14680,91
20230727,095000,624738300,14700,14760,14760,14700,562
20230727,094900,616468270,14760,14770,14770,14760,843
20230727,094800,604024780,14770,14770,14770,14760,140
20230727,094700,601957040,14800,14810,14810,14760,156
20230727,094600,599651480,14810,14770,14810,14770,135
20230727,094500,597655260,14690,14800,14820,14670,412
20230727,094400,591592070,14810,14810,14810,14750,335
20230727,094300,586634280,14780,14720,14780,14720,245
20230727,094200,583019510,14720,14730,14750,14710,420
20230727,094100,576835400,14750,14750,14750,14650,206
20230727,094000,573797180,14740,14810,14810,14680,1659
20230727,093900,549420800,14810,14800,14810,14790,203
20230727,093800,546416260,14800,14800,14800,14800,103
20230727,093700,544891860,14800,14800,14800,14790,94
20230727,093600,543501160,14810,14740,14810,14500,3531
20230727,093500,491830410,14740,14740,14750,14740,343
20230727,093400,486773510,14750,14750,14810,14750,546
20230727,093300,478719270,14750,14750,14750,14750,1
20230727,093200,478704520,14750,14780,14810,14750,468
20230727,093100,471798410,14790,14780,14790,14780,91
20230727,093000,470452910,14830,14830,14830,14740,365
20230727,092900,465067440,14840,14750,14840,14750,75
20230727,092800,463958160,14760,14840,14840,14760,103
20230727,092700,462433390,14850,14740,14860,14740,269
20230727,092600,458453680,14740,14860,14860,14740,104
20230727,092500,456917280,14860,14820,14860,14820,651
20230727,092400,447249220,14840,14770,14860,14770,2535
20230727,092300,409724080,14770,14740,14780,14720,424
20230727,092200,403478260,14750,14780,14790,14750,319
20230727,092100,398766960,14770,14780,14800,14770,158
20230727,092000,396431970,14800,14790,14800,14770,503
20230727,091900,388990580,14770,14800,14800,14740,116
20230727,091800,387277410,14740,14650,14810,14650,2434
20230727,091700,351523760,14670,14630,14670,14630,1208
20230727,091600,333828800,14580,14630,14630,14580,706
20230727,091500,323528960,14630,14630,14650,14630,580
20230727,091400,315043320,14630,14550,14630,14550,1383
20230727,091300,294840000,14510,14710,14710,14510,1290
20230727,091200,275924910,14700,14780,14780,14700,266
20230727,091100,272004400,14780,14810,14850,14780,880
20230727,091000,258974020,14810,14880,14880,14810,362
20230727,090900,253597750,14890,14820,14890,14700,2133
20230727,090800,221997890,14810,14900,14900,14810,2169
20230727,090700,189750400,14950,14990,14990,14900,1386
20230727,090600,169018210,14990,14860,15000,14860,4752
20230727,090500,97987800,14860,14700,14870,14700,1858
20230727,090400,70554440,14690,14690,14690,14670,952
20230727,090300,56572450,14690,14580,14700,14580,1186
20230727,090200,39222190,14570,14520,14590,14200,1929
20230727,090100,11420010,14520,14340,14520,14340,559
20230727,090000,3317660,14330,14300,14330,14300,232