KissMeData/083420/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193800,627597840,7970,7970,7970,7970,879
20230727,193700,627597840,7970,7970,7970,7970,0
20230727,193600,627597840,7970,7970,7970,7970,0
20230727,193500,627597840,7970,7970,7970,7970,0
20230727,193400,627597840,7970,7970,7970,7970,0
20230727,193300,627597840,7970,7970,7970,7970,0
20230727,193200,627597840,7970,7970,7970,7970,0
20230727,193100,627597840,7970,7970,7970,7970,0
20230727,193000,627597840,7970,7970,7970,7970,0
20230727,192900,627597840,7970,7970,7970,7970,0
20230727,192800,627597840,7970,7970,7970,7970,0
20230727,192700,627597840,7970,7970,7970,7970,0
20230727,192600,627597840,7970,7970,7970,7970,0
20230727,192500,627597840,7970,7970,7970,7970,0
20230727,192400,627597840,7970,7970,7970,7970,0
20230727,192300,627597840,7970,7970,7970,7970,0
20230727,192200,627597840,7970,7970,7970,7970,0
20230727,192100,627597840,7970,7970,7970,7970,0
20230727,192000,627597840,7970,7970,7970,7970,0
20230727,191900,627597840,7970,7970,7970,7970,0
20230727,191800,627597840,7970,7970,7970,7970,0
20230727,191700,627597840,7970,7970,7970,7970,0
20230727,191600,627597840,7970,7970,7970,7970,0
20230727,191500,627597840,7970,7970,7970,7970,0
20230727,191400,627597840,7970,7970,7970,7970,0
20230727,191300,627597840,7970,7970,7970,7970,0
20230727,191200,627597840,7970,7970,7970,7970,0
20230727,191100,627597840,7970,7970,7970,7970,0
20230727,191000,627597840,7970,7970,7970,7970,0
20230727,190900,627597840,7970,7970,7970,7970,0
20230727,190800,627597840,7970,7970,7970,7970,879
20230727,190700,627597840,7970,7970,7970,7970,0
20230727,190600,627597840,7970,7970,7970,7970,0
20230727,190500,627597840,7970,7970,7970,7970,0
20230727,190400,627597840,7970,7970,7970,7970,0
20230727,190300,627597840,7970,7970,7970,7970,0
20230727,190200,627597840,7970,7970,7970,7970,0
20230727,190100,627597840,7970,7970,7970,7970,0
20230727,190000,627597840,7970,7970,7970,7970,0
20230727,185900,627597840,7970,7970,7970,7970,0
20230727,185800,627597840,7970,7970,7970,7970,0
20230727,185700,627597840,7970,7970,7970,7970,0
20230727,185600,627597840,7970,7970,7970,7970,0
20230727,185500,627597840,7970,7970,7970,7970,0
20230727,185400,627597840,7970,7970,7970,7970,0
20230727,185300,627597840,7970,7970,7970,7970,0
20230727,185200,627597840,7970,7970,7970,7970,0
20230727,185100,627597840,7970,7970,7970,7970,0
20230727,185000,627597840,7970,7970,7970,7970,0
20230727,184900,627597840,7970,7970,7970,7970,0
20230727,184800,627597840,7970,7970,7970,7970,0
20230727,184700,627597840,7970,7970,7970,7970,0
20230727,184600,627597840,7970,7970,7970,7970,0
20230727,184500,627597840,7970,7970,7970,7970,0
20230727,184400,627597840,7970,7970,7970,7970,0
20230727,184300,627597840,7970,7970,7970,7970,0
20230727,184200,627597840,7970,7970,7970,7970,0
20230727,184100,627597840,7970,7970,7970,7970,0
20230727,184000,627597840,7970,7970,7970,7970,0
20230727,183900,627597840,7970,7970,7970,7970,0
20230727,183800,627597840,7970,7970,7970,7970,879
20230727,183700,627597840,7970,7970,7970,7970,0
20230727,183600,627597840,7970,7970,7970,7970,0
20230727,183500,627597840,7970,7970,7970,7970,0
20230727,183400,627597840,7970,7970,7970,7970,0
20230727,183300,627597840,7970,7970,7970,7970,0
20230727,183200,627597840,7970,7970,7970,7970,0
20230727,183100,627597840,7970,7970,7970,7970,0
20230727,183000,627597840,7970,7970,7970,7970,0
20230727,182900,627597840,7970,7970,7970,7970,0
20230727,182800,627597840,7970,7970,7970,7970,0
20230727,182700,627597840,7970,7970,7970,7970,0
20230727,182600,627597840,7970,7970,7970,7970,0
20230727,182500,627597840,7970,7970,7970,7970,0
20230727,182400,627597840,7970,7970,7970,7970,0
20230727,182300,627597840,7970,7970,7970,7970,0
20230727,182200,627597840,7970,7970,7970,7970,0
20230727,182100,627597840,7970,7970,7970,7970,0
20230727,182000,627597840,7970,7970,7970,7970,0
20230727,181900,627597840,7970,7970,7970,7970,0
20230727,181800,627597840,7970,7970,7970,7970,0
20230727,181700,627597840,7970,7970,7970,7970,0
20230727,181600,627597840,7970,7970,7970,7970,0
20230727,181500,627597840,7970,7970,7970,7970,0
20230727,181400,627597840,7970,7970,7970,7970,0
20230727,181300,627597840,7970,7970,7970,7970,0
20230727,181200,627597840,7970,7970,7970,7970,0
20230727,181100,627597840,7970,7970,7970,7970,0
20230727,181000,627597840,7970,7970,7970,7970,0
20230727,180900,627597840,7970,7970,7970,7970,0
20230727,180800,627597840,7970,7970,7970,7970,879
20230727,180700,627597840,7970,7970,7970,7970,0
20230727,180600,627597840,7970,7970,7970,7970,0
20230727,180500,627597840,7970,7970,7970,7970,0
20230727,180400,627597840,7970,7970,7970,7970,0
20230727,180300,627597840,7970,7970,7970,7970,0
20230727,180200,627597840,7970,7970,7970,7970,0
20230727,180100,627597840,7970,7970,7970,7970,0
20230727,180000,627597840,7970,7970,7970,7970,0
20230727,175900,627597840,7970,7970,7970,7970,0
20230727,175800,627597840,7970,7970,7970,7970,0
20230727,175700,627597840,7970,7970,7970,7970,0
20230727,175600,627597840,7970,7970,7970,7970,0
20230727,175500,627597840,7970,7970,7970,7970,0
20230727,175400,627597840,7970,7970,7970,7970,0
20230727,175300,627597840,7970,7970,7970,7970,0
20230727,175200,627597840,7970,7970,7970,7970,0
20230727,175100,627597840,7970,7970,7970,7970,0
20230727,175000,627597840,7970,7970,7970,7970,0
20230727,174900,627597840,7970,7970,7970,7970,0
20230727,174800,627597840,7970,7970,7970,7970,0
20230727,174700,627597840,7970,7970,7970,7970,0
20230727,174600,627597840,7970,7970,7970,7970,0
20230727,174500,627597840,7970,7970,7970,7970,0
20230727,174400,627597840,7970,7970,7970,7970,0
20230727,174300,627597840,7970,7970,7970,7970,0
20230727,174200,627597840,7970,7970,7970,7970,0
20230727,174100,627597840,7970,7970,7970,7970,0
20230727,174000,627597840,7970,7970,7970,7970,0
20230727,173900,627597840,7970,7970,7970,7970,0
20230727,173800,627597840,7970,7970,7970,7970,879
20230727,173700,627597840,7970,7970,7970,7970,0
20230727,173600,627597840,7970,7970,7970,7970,0
20230727,173500,627597840,7970,7970,7970,7970,0
20230727,173400,627597840,7970,7970,7970,7970,0
20230727,173300,627597840,7970,7970,7970,7970,0
20230727,173200,627597840,7970,7970,7970,7970,0
20230727,173100,627597840,7970,7970,7970,7970,0
20230727,173000,627597840,7970,7970,7970,7970,0
20230727,172900,627597840,7970,7970,7970,7970,0
20230727,172800,627597840,7970,7970,7970,7970,0
20230727,172700,627597840,7970,7970,7970,7970,0
20230727,172600,627597840,7970,7970,7970,7970,0
20230727,172500,627597840,7970,7970,7970,7970,0
20230727,172400,627597840,7970,7970,7970,7970,0
20230727,172300,627597840,7970,7970,7970,7970,0
20230727,172200,627597840,7970,7970,7970,7970,0
20230727,172100,627597840,7970,7970,7970,7970,0
20230727,172000,627597840,7970,7970,7970,7970,0
20230727,171900,627597840,7970,7970,7970,7970,0
20230727,171800,627597840,7970,7970,7970,7970,0
20230727,171700,627597840,7970,7970,7970,7970,0
20230727,171600,627597840,7970,7970,7970,7970,0
20230727,171500,627597840,7970,7970,7970,7970,0
20230727,171400,627597840,7970,7970,7970,7970,0
20230727,171300,627597840,7970,7970,7970,7970,0
20230727,171200,627597840,7970,7970,7970,7970,0
20230727,171100,627597840,7970,7970,7970,7970,0
20230727,171000,627597840,7970,7970,7970,7970,0
20230727,170900,627597840,7970,7970,7970,7970,0
20230727,170800,627597840,7970,7970,7970,7970,879
20230727,170700,627597840,7970,7970,7970,7970,0
20230727,170600,627597840,7970,7970,7970,7970,0
20230727,170500,627597840,7970,7970,7970,7970,0
20230727,170400,627597840,7970,7970,7970,7970,0
20230727,170300,627597840,7970,7970,7970,7970,0
20230727,170200,627597840,7970,7970,7970,7970,0
20230727,170100,627597840,7970,7970,7970,7970,0
20230727,170000,627597840,7970,7970,7970,7970,0
20230727,165900,627597840,7970,7970,7970,7970,0
20230727,165800,627597840,7970,7970,7970,7970,0
20230727,165700,627597840,7970,7970,7970,7970,0
20230727,165600,627597840,7970,7970,7970,7970,0
20230727,165500,627597840,7970,7970,7970,7970,0
20230727,165400,627597840,7970,7970,7970,7970,0
20230727,165300,627597840,7970,7970,7970,7970,0
20230727,165200,627597840,7970,7970,7970,7970,0
20230727,165100,627597840,7970,7970,7970,7970,0
20230727,165000,627597840,7970,7970,7970,7970,0
20230727,164900,627597840,7970,7970,7970,7970,0
20230727,164800,627597840,7970,7970,7970,7970,0
20230727,164700,627597840,7970,7970,7970,7970,0
20230727,164600,627597840,7970,7970,7970,7970,0
20230727,164500,627597840,7970,7970,7970,7970,0
20230727,164400,627597840,7970,7970,7970,7970,0
20230727,164300,627597840,7970,7970,7970,7970,0
20230727,164200,627597840,7970,7970,7970,7970,0
20230727,164100,627597840,7970,7970,7970,7970,0
20230727,164000,627597840,7970,7970,7970,7970,0
20230727,163900,627597840,7970,7970,7970,7970,0
20230727,163800,627597840,7970,7970,7970,7970,879
20230727,163700,627597840,7970,7970,7970,7970,0
20230727,163600,627597840,7970,7970,7970,7970,0
20230727,163500,627597840,7970,7970,7970,7970,0
20230727,163400,627597840,7970,7970,7970,7970,0
20230727,163300,627597840,7970,7970,7970,7970,0
20230727,163200,627597840,7970,7970,7970,7970,0
20230727,163100,627597840,7970,7970,7970,7970,0
20230727,163000,627597840,7970,7970,7970,7970,0
20230727,162900,627597840,7970,7970,7970,7970,0
20230727,162800,627597840,7970,7970,7970,7970,0
20230727,162700,627597840,7970,7970,7970,7970,0
20230727,162600,627597840,7970,7970,7970,7970,0
20230727,162500,627597840,7970,7970,7970,7970,0
20230727,162400,627597840,7970,7970,7970,7970,0
20230727,162300,627597840,7970,7970,7970,7970,0
20230727,162200,627597840,7970,7970,7970,7970,0
20230727,162100,627597840,7970,7970,7970,7970,0
20230727,162000,627597840,7970,7970,7970,7970,0
20230727,161900,627597840,7970,7970,7970,7970,0
20230727,161800,627597840,7970,7970,7970,7970,0
20230727,161700,627597840,7970,7970,7970,7970,0
20230727,161600,627597840,7970,7970,7970,7970,0
20230727,161500,627597840,7970,7970,7970,7970,0
20230727,161400,627597840,7970,7970,7970,7970,0
20230727,161300,627597840,7970,7970,7970,7970,0
20230727,161200,627597840,7970,7970,7970,7970,0
20230727,161100,627597840,7970,7970,7970,7970,0
20230727,161000,627597840,7970,7970,7970,7970,0
20230727,160900,627597840,7970,7970,7970,7970,0
20230727,160800,627597840,7970,7970,7970,7970,879
20230727,160700,627597840,7970,7970,7970,7970,0
20230727,160600,627597840,7970,7970,7970,7970,0
20230727,160500,627597840,7970,7970,7970,7970,0
20230727,160400,627597840,7970,7970,7970,7970,0
20230727,160300,627597840,7970,7970,7970,7970,0
20230727,160200,627597840,7970,7970,7970,7970,0
20230727,160100,627597840,7970,7970,7970,7970,0
20230727,160000,627597840,7970,7970,7970,7970,0
20230727,155900,627597840,7970,7970,7970,7970,0
20230727,155800,627597840,7970,7970,7970,7970,0
20230727,155700,627597840,7970,7970,7970,7970,0
20230727,155600,627597840,7970,7970,7970,7970,0
20230727,155500,627597840,7970,7970,7970,7970,0
20230727,155400,627597840,7970,7970,7970,7970,0
20230727,155300,627597840,7970,7970,7970,7970,0
20230727,155200,627597840,7970,7970,7970,7970,0
20230727,155100,627597840,7970,7970,7970,7970,0
20230727,155000,627597840,7970,7970,7970,7970,0
20230727,154900,627597840,7970,7970,7970,7970,0
20230727,154800,627597840,7970,7970,7970,7970,0
20230727,154700,627597840,7970,7970,7970,7970,0
20230727,154600,627597840,7970,7970,7970,7970,0
20230727,154500,627597840,7970,7970,7970,7970,0
20230727,154400,627597840,7970,7970,7970,7970,0
20230727,154300,627597840,7970,7970,7970,7970,0
20230727,154200,627597840,7970,7970,7970,7970,0
20230727,154100,627597840,7970,7970,7970,7970,0
20230727,154000,627597840,7970,7970,7970,7970,0
20230727,153900,627597840,7970,7970,7970,7970,0
20230727,153800,627597840,7970,7970,7970,7970,879
20230727,153700,627597840,7970,7970,7970,7970,0
20230727,153600,627597840,7970,7970,7970,7970,0
20230727,153500,627597840,7970,7970,7970,7970,0
20230727,153400,627597840,7970,7970,7970,7970,0
20230727,153300,627597840,7970,7970,7970,7970,0
20230727,153200,627597840,7970,7970,7970,7970,0
20230727,153100,627597840,7970,7970,7970,7970,0
20230727,153000,627597840,7970,7970,7970,7970,879
20230727,152900,620592210,7960,7960,7960,7960,0
20230727,152800,620592210,7960,7960,7960,7960,0
20230727,152700,620592210,7960,7960,7960,7960,0
20230727,152600,620592210,7960,7960,7960,7960,0
20230727,152500,620592210,7960,7960,7960,7960,0
20230727,152400,620592210,7960,7960,7960,7960,0
20230727,152300,620592210,7960,7960,7960,7960,0
20230727,152200,620592210,7960,7960,7960,7960,0
20230727,152100,620592210,7960,7960,7960,7960,0
20230727,152000,620592210,7960,7960,7960,7960,0
20230727,151900,620592210,7960,7970,7970,7960,97
20230727,151800,619820080,7970,7970,7970,7970,33
20230727,151700,619557070,7970,7960,7970,7950,1944
20230727,151600,604075410,7950,7950,7950,7940,15
20230727,151500,603956170,7940,7960,7960,7940,668
20230727,151400,598645360,7960,7960,7960,7950,604
20230727,151300,593843320,7960,7960,7960,7950,1016
20230727,151200,585760740,7970,7970,7970,7970,105
20230727,151100,584923890,7970,7970,7970,7970,410
20230727,151000,581656190,7970,7970,7970,7970,260
20230727,150900,579583990,7980,7980,7980,7980,286
20230727,150800,577301710,7980,7980,7980,7970,127
20230727,150700,576288270,7980,7990,7990,7980,589
20230727,150600,571585530,7990,7990,7990,7990,47
20230727,150500,571210000,7990,7990,8000,7990,78
20230727,150400,570586550,7990,7990,7990,7990,87
20230727,150300,569891420,7990,7990,7990,7990,5
20230727,150200,569851470,8000,8000,8000,7990,108
20230727,150100,568987520,8000,8000,8000,8000,32
20230727,150000,568731520,8000,8020,8020,8000,3
20230727,145900,568707500,8000,8000,8000,8000,50
20230727,145800,568307500,8020,8020,8020,8020,1
20230727,145700,568299480,8020,8020,8020,8020,0
20230727,145600,568299480,8020,8020,8020,8020,3
20230727,145500,568275420,8030,8030,8030,8030,1
20230727,145400,568267390,7990,7990,7990,7990,150
20230727,145300,567068890,7990,8000,8000,7990,2
20230727,145200,567052900,8020,8020,8020,8020,0
20230727,145100,567052900,8020,8030,8030,8020,71
20230727,145000,566482780,8030,8030,8030,8030,0
20230727,144900,566482780,8030,7990,8030,7990,201
20230727,144800,564876750,8000,8030,8030,8000,305
20230727,144700,562436720,8030,8030,8030,8030,0
20230727,144600,562436720,8030,8030,8030,8030,2
20230727,144500,562420660,8000,8000,8000,8000,1
20230727,144400,562412660,8030,8010,8030,8010,66
20230727,144300,561883680,8030,8030,8030,8030,1
20230727,144200,561875650,8000,8000,8000,8000,8
20230727,144100,561811650,8030,8030,8030,8030,1
20230727,144000,561803620,8030,8030,8030,8030,0
20230727,143900,561803620,8030,8030,8030,8030,1
20230727,143800,561795590,8000,8040,8040,8000,251
20230727,143700,559787550,8000,8000,8000,8000,600
20230727,143600,554987550,8030,8040,8040,8000,117
20230727,143500,554051400,8000,8050,8050,8000,283
20230727,143400,551786430,8050,8020,8050,8010,325
20230727,143300,549180790,8050,8050,8050,8050,1
20230727,143200,549172740,8050,8050,8050,8050,0
20230727,143100,549172740,8050,8020,8050,8020,191
20230727,143000,547640890,8020,8020,8020,8020,0
20230727,142900,547640890,8020,8030,8050,8020,151
20230727,142800,546429830,8020,8030,8030,8020,167
20230727,142700,545090470,8030,8040,8040,8030,152
20230727,142600,543868710,8040,8040,8040,8040,1
20230727,142500,543860670,8050,8050,8050,8050,0
20230727,142400,543860670,8050,8050,8050,8050,1
20230727,142300,543852620,8050,8050,8050,8050,1
20230727,142200,543844570,8050,8020,8050,8020,3
20230727,142100,543820480,8050,8050,8050,8050,1
20230727,142000,543812430,8050,8050,8050,8050,50
20230727,141900,543409930,8050,8050,8050,8050,5
20230727,141800,543369680,8050,8050,8050,8050,1
20230727,141700,543361630,8050,8050,8050,8050,1
20230727,141600,543353580,8050,8050,8050,8020,3
20230727,141500,543329460,8020,8020,8020,8020,1
20230727,141400,543321440,8020,8020,8020,8020,189
20230727,141300,541805660,8020,8050,8050,8020,21
20230727,141200,541637210,8050,8050,8050,8050,0
20230727,141100,541637210,8050,8040,8050,8040,76
20230727,141000,541026160,8040,8040,8040,8040,14
20230727,140900,540913600,8060,8060,8060,8060,1
20230727,140800,540905540,8040,8060,8060,8040,1935
20230727,140700,525346160,8060,8070,8070,8060,119
20230727,140600,524386510,8080,8080,8080,8080,2
20230727,140500,524370350,8080,8080,8080,8080,0
20230727,140400,524370350,8080,8060,8080,8060,65
20230727,140300,523846430,8070,8070,8070,8070,315
20230727,140200,521304380,8070,8070,8070,8070,26
20230727,140100,521094560,8070,8060,8070,8060,4
20230727,140000,521062310,8060,8030,8060,8030,701
20230727,135900,515431700,8040,8040,8040,8040,85
20230727,135800,514748300,8040,8040,8040,8040,1
20230727,135700,514740260,8040,8040,8040,8040,0
20230727,135600,514740260,8040,8040,8040,8040,1
20230727,135500,514732220,7970,8010,8010,7970,1068
20230727,135400,506194750,8040,8040,8040,8040,8
20230727,135300,506130430,8040,8040,8040,8040,1
20230727,135200,506122390,8010,8010,8010,8010,608
20230727,135100,501252310,8010,8040,8040,8010,200
20230727,135000,499648910,8040,8040,8040,8040,0
20230727,134900,499648910,8040,8040,8040,8040,102
20230727,134800,498828830,8040,8040,8040,8040,1
20230727,134700,498820790,8030,8030,8030,8030,256
20230727,134600,496765110,8030,8030,8030,8030,11
20230727,134500,496676780,8030,8030,8030,8030,5
20230727,134400,496636630,8030,8030,8030,8030,1
20230727,134300,496628600,8040,8040,8040,8040,1
20230727,134200,496620560,8020,8020,8020,8020,1
20230727,134100,496612540,8040,8040,8040,8040,1
20230727,134000,496604500,8050,8050,8050,8050,370
20230727,133900,493626000,8060,8060,8060,8060,1
20230727,133800,493617940,8030,8030,8030,8030,202
20230727,133700,491995880,8070,8070,8070,8070,0
20230727,133600,491995880,8070,8070,8070,8070,1
20230727,133500,491987810,8030,8030,8030,8030,700
20230727,133400,486366810,8070,8040,8070,8040,801
20230727,133300,479926740,8040,8070,8070,8040,16
20230727,133200,479798070,8070,8070,8070,8070,0
20230727,133100,479798070,8070,8040,8070,8040,504
20230727,133000,475745880,8080,8080,8080,8080,0
20230727,132900,475745880,8080,8080,8090,8080,6
20230727,132800,475697390,8080,8080,8080,8080,1
20230727,132700,475689310,8040,8040,8040,8040,52
20230727,132600,475271230,8070,8070,8070,8070,1159
20230727,132500,465918100,8070,8070,8070,8070,0
20230727,132400,465918100,8070,8070,8070,8070,31
20230727,132300,465667930,8060,8050,8060,8050,258
20230727,132200,463589020,8040,8040,8040,8040,21
20230727,132100,463420180,8040,8050,8050,8040,72
20230727,132000,462841070,8040,8040,8040,8040,200
20230727,131900,461233070,8050,8050,8050,8050,1
20230727,131800,461225020,8050,8050,8050,8050,0
20230727,131700,461225020,8050,8050,8050,8050,0
20230727,131600,461225020,8050,8050,8050,8050,14
20230727,131500,461112320,8050,8060,8060,8050,299
20230727,131400,458703880,8070,8070,8070,8070,10
20230727,131300,458623180,8070,8070,8070,8060,393
20230727,131200,455454790,8070,8070,8070,8070,20
20230727,131100,455293390,8060,8060,8060,8060,88
20230727,131000,454584110,8050,8050,8050,8050,0
20230727,130900,454584110,8050,8050,8050,8050,63
20230727,130800,454076960,8050,8050,8050,8050,0
20230727,130700,454076960,8050,8050,8050,8050,50
20230727,130600,453674460,8060,8060,8060,8060,2
20230727,130500,453658340,8060,8060,8060,8060,3
20230727,130400,453634160,8070,8070,8070,8070,0
20230727,130300,453634160,8070,8070,8070,8070,0
20230727,130200,453634160,8070,8070,8070,8070,80
20230727,130100,452988560,8070,8070,8070,8070,0
20230727,130000,452988560,8070,8070,8070,8070,63
20230727,125900,452480150,8070,8070,8070,8070,0
20230727,125800,452480150,8070,8070,8070,8070,0
20230727,125700,452480150,8070,8070,8070,8070,0
20230727,125600,452480150,8070,8070,8070,8070,0
20230727,125500,452480150,8070,8070,8070,8070,0
20230727,125400,452480150,8070,8070,8070,8070,1
20230727,125300,452472080,8010,8060,8060,8010,19
20230727,125200,452319390,8060,8060,8060,8060,174
20230727,125100,450916950,8060,8060,8060,8060,826
20230727,125000,444259390,8060,8060,8060,8060,0
20230727,124900,444259390,8060,8060,8060,8060,0
20230727,124800,444259390,8060,8060,8060,8060,0
20230727,124700,444259390,8060,8060,8060,8060,0
20230727,124600,444259390,8060,8060,8060,8060,0
20230727,124500,444259390,8060,8060,8060,8060,0
20230727,124400,444259390,8060,8060,8060,8060,0
20230727,124300,444259390,8060,8060,8060,8060,0
20230727,124200,444259390,8060,8060,8060,8060,1
20230727,124100,444251330,8020,8020,8020,8020,79
20230727,124000,443617750,8020,8020,8020,8020,0
20230727,123900,443617750,8020,8020,8020,8020,0
20230727,123800,443617750,8020,8020,8020,8020,0
20230727,123700,443617750,8020,8020,8020,8020,11
20230727,123600,443529530,8060,8060,8060,8060,0
20230727,123500,443529530,8060,8060,8060,8060,0
20230727,123400,443529530,8060,8060,8060,8060,5
20230727,123300,443489230,8060,8060,8060,8060,1
20230727,123200,443481170,8010,8010,8010,8010,800
20230727,123100,437073170,8010,8010,8010,8010,0
20230727,123000,437073170,8010,8010,8010,8010,100
20230727,122900,436272170,8010,8010,8010,8010,250
20230727,122800,434269670,8010,8010,8010,8010,0
20230727,122700,434269670,8010,8050,8050,8010,24
20230727,122600,434076510,8050,8050,8050,8050,48
20230727,122500,433690110,8050,8050,8050,8050,14
20230727,122400,433577410,8050,8070,8070,8050,47
20230727,122300,433198970,8060,8000,8060,8000,6
20230727,122200,433150850,8000,8000,8000,8000,0
20230727,122100,433150850,8000,8000,8000,8000,0
20230727,122000,433150850,8000,8000,8000,8000,203
20230727,121900,431526850,8040,8010,8040,8000,65
20230727,121800,431006800,8040,8060,8060,8040,20
20230727,121700,430845800,8070,8070,8070,8070,0
20230727,121600,430845800,8070,8070,8070,8070,0
20230727,121500,430845800,8070,8070,8070,8070,0
20230727,121400,430845800,8070,8070,8070,8070,0
20230727,121300,430845800,8070,8020,8070,8000,5001
20230727,121200,390836950,8020,8030,8030,8000,559
20230727,121100,386353820,8040,8050,8050,8040,510
20230727,121000,382252120,8060,8060,8060,8060,1151
20230727,120900,372975060,8060,8060,8060,8060,36
20230727,120800,372684900,8060,8060,8060,8060,18
20230727,120700,372539820,8070,8070,8070,8070,0
20230727,120600,372539820,8070,8070,8070,8070,625
20230727,120500,367496070,8080,8070,8080,8070,204
20230727,120400,365849780,8070,8070,8070,8070,383
20230727,120300,362758970,8070,8070,8070,8070,0
20230727,120200,362758970,8070,8090,8090,8070,65
20230727,120100,362234120,8090,8090,8090,8090,5
20230727,120000,362193670,8070,8070,8070,8070,75
20230727,115900,361588420,8070,8070,8070,8070,3
20230727,115800,361564210,8090,8090,8090,8090,2
20230727,115700,361548030,8070,8070,8070,8070,200
20230727,115600,359934030,8070,8070,8070,8070,0
20230727,115500,359934030,8070,8070,8070,8070,50
20230727,115400,359530530,8070,8070,8070,8070,0
20230727,115300,359530530,8070,8080,8080,8070,5
20230727,115200,359490170,8070,8070,8070,8070,0
20230727,115100,359490170,8070,8080,8080,8070,50
20230727,115000,359086660,8070,8070,8070,8070,0
20230727,114900,359086660,8070,8070,8070,8070,0
20230727,114800,359086660,8070,8070,8070,8070,0
20230727,114700,359086660,8070,8090,8090,8070,500
20230727,114600,355049610,8090,8070,8090,8070,66
20230727,114500,354515940,8070,8070,8070,8070,0
20230727,114400,354515940,8070,8070,8070,8070,1
20230727,114300,354507870,8070,8080,8080,8070,240
20230727,114200,352570660,8090,8090,8090,8090,1
20230727,114100,352562570,8090,8090,8090,8090,245
20230727,114000,350580520,8100,8100,8100,8100,1
20230727,113900,350572420,8090,8090,8090,8090,80
20230727,113800,349925220,8100,8100,8100,8100,0
20230727,113700,349925220,8100,8100,8100,8100,1
20230727,113600,349917120,8100,8100,8100,8100,0
20230727,113500,349917120,8100,8100,8100,8100,0
20230727,113400,349917120,8100,8100,8100,8100,0
20230727,113300,349917120,8100,8100,8100,8100,18
20230727,113200,349771320,8100,8100,8100,8100,43
20230727,113100,349423020,8100,8100,8100,8100,2
20230727,113000,349406820,8090,8090,8090,8090,20
20230727,112900,349245020,8090,8090,8090,8090,1
20230727,112800,349236930,8090,8090,8090,8090,1
20230727,112700,349228840,8090,8090,8090,8090,1
20230727,112600,349220750,8100,8100,8100,8100,66
20230727,112500,348686150,8100,8100,8100,8100,196
20230727,112400,347098550,8080,8100,8100,8080,307
20230727,112300,344615710,8100,8100,8100,8100,20
20230727,112200,344453710,8120,8120,8120,8120,0
20230727,112100,344453710,8120,8120,8120,8120,0
20230727,112000,344453710,8120,8120,8120,8120,97
20230727,111900,343666070,8120,8120,8120,8120,100
20230727,111800,342854070,8120,8120,8120,8120,10
20230727,111700,342772870,8120,8120,8120,8120,2
20230727,111600,342756630,8120,8120,8120,8120,51
20230727,111500,342342510,8120,8120,8120,8120,163
20230727,111400,341018950,8120,8120,8120,8120,0
20230727,111300,341018950,8120,8120,8120,8120,1
20230727,111200,341010830,8120,8120,8120,8120,65
20230727,111100,340483030,8120,8110,8120,8110,119
20230727,111000,339516850,8120,8120,8120,8120,7
20230727,110900,339460010,8090,8090,8090,8090,0
20230727,110800,339460010,8090,8090,8090,8090,10
20230727,110700,339379110,8120,8120,8120,8120,36
20230727,110600,339086790,8120,8120,8120,8120,0
20230727,110500,339086790,8120,8080,8120,8080,21
20230727,110400,338916670,8090,8090,8090,8090,300
20230727,110300,336489670,8100,8100,8100,8100,130
20230727,110200,335436670,8120,8110,8120,8100,186
20230727,110100,333928850,8100,8080,8110,8080,175
20230727,110000,332512850,8080,8080,8080,8080,2
20230727,105900,332496690,8080,8080,8080,8080,20
20230727,105800,332335090,8080,8080,8080,8080,65
20230727,105700,331809890,8080,8100,8100,8080,2001
20230727,105600,315641790,8100,8100,8100,8100,0
20230727,105500,315641790,8100,8100,8100,8100,0
20230727,105400,315641790,8100,8100,8100,8100,47
20230727,105300,315261090,8120,8120,8120,8120,0
20230727,105200,315261090,8120,8120,8120,8120,0
20230727,105100,315261090,8120,8100,8120,8100,110
20230727,105000,314369980,8100,8100,8100,8100,1
20230727,104900,314361880,8110,8110,8110,8110,0
20230727,104800,314361880,8110,8110,8110,8110,4
20230727,104700,314329440,8110,8110,8110,8110,0
20230727,104600,314329440,8110,8120,8120,8110,57
20230727,104500,313867150,8110,8110,8110,8110,90
20230727,104400,313137250,8120,8120,8120,8120,1
20230727,104300,313129130,8110,8110,8110,8110,12
20230727,104200,313031810,8110,8110,8110,8110,0
20230727,104100,313031810,8110,8110,8110,8110,213
20230727,104000,311304380,8100,8080,8100,8070,150
20230727,103900,310091710,8070,8070,8070,8070,0
20230727,103800,310091710,8070,8070,8070,8070,26
20230727,103700,309881890,8100,8100,8100,8100,0
20230727,103600,309881890,8100,8100,8100,8100,1
20230727,103500,309873790,8070,8070,8070,8070,0
20230727,103400,309873790,8070,8070,8070,8070,2
20230727,103300,309857650,8130,8130,8130,8130,3
20230727,103200,309833260,8120,8080,8120,8080,3216
20230727,103100,283763490,8080,8070,8080,8070,1092
20230727,103000,274948790,8060,8060,8060,8060,13
20230727,102900,274844010,8060,8060,8060,8060,1
20230727,102800,274835950,8060,8060,8060,8060,0
20230727,102700,274835950,8060,8060,8060,8060,0
20230727,102600,274835950,8060,8060,8060,8060,0
20230727,102500,274835950,8060,8060,8060,8060,1
20230727,102400,274827890,8050,8050,8050,8050,0
20230727,102300,274827890,8050,8050,8050,8050,0
20230727,102200,274827890,8050,8050,8050,8050,0
20230727,102100,274827890,8050,8050,8050,8050,697
20230727,102000,269217040,8050,8050,8050,8050,684
20230727,101900,263710840,8060,8060,8060,8060,1
20230727,101800,263702780,8070,8070,8070,8070,0
20230727,101700,263702780,8070,8070,8070,8070,100
20230727,101600,262895780,8070,8070,8070,8070,180
20230727,101500,261443180,8040,8040,8040,8040,71
20230727,101400,260872340,8050,8050,8050,8050,30
20230727,101300,260630840,8050,8050,8050,8050,26
20230727,101200,260421540,8110,8110,8110,8110,0
20230727,101100,260421540,8110,8090,8110,8090,417
20230727,101000,257041710,8110,8110,8110,8110,0
20230727,100900,257041710,8110,8100,8110,8100,2
20230727,100800,257025500,8100,8100,8100,8100,50
20230727,100700,256620500,8040,8040,8040,8040,110
20230727,100600,255736100,8040,8040,8040,8040,39
20230727,100500,255422540,8020,8110,8110,8020,185
20230727,100400,253924330,8110,8110,8110,8100,244
20230727,100300,251947490,8100,8090,8100,8090,413
20230727,100200,248604190,8100,8090,8100,8090,418
20230727,100100,245222370,8090,8030,8090,8030,11039
20230727,100000,156343380,8030,8040,8040,8030,46
20230727,095900,155973620,8040,8040,8050,8040,338
20230727,095800,153256050,8030,8000,8030,7990,1085
20230727,095700,144544280,7990,7990,7990,7990,0
20230727,095600,144544280,7990,7990,7990,7990,170
20230727,095500,143185980,8030,8030,8030,8030,11
20230727,095400,143097650,7990,8010,8010,7990,20
20230727,095300,142937730,8040,8020,8040,8020,655
20230727,095200,137682990,8020,8020,8020,8020,0
20230727,095100,137682990,8020,8000,8020,8000,321
20230727,095000,135111570,8000,8000,8000,8000,0
20230727,094900,135111570,8000,8000,8000,8000,0
20230727,094800,135111570,8000,8000,8000,8000,1
20230727,094700,135103570,8030,8030,8030,8030,0
20230727,094600,135103570,8030,8030,8030,8030,0
20230727,094500,135103570,8030,8030,8030,8030,185
20230727,094400,133618020,8030,8030,8030,8030,409
20230727,094300,130333750,8030,8030,8030,8030,0
20230727,094200,130333750,8030,8020,8030,8020,625
20230727,094100,125316190,8040,8040,8040,8040,0
20230727,094000,125316190,8040,8040,8040,8040,1
20230727,093900,125308150,8040,8040,8040,8040,12
20230727,093800,125211670,7990,7990,7990,7990,0
20230727,093700,125211670,7990,8040,8040,7990,2
20230727,093600,125195640,8040,7970,8040,7970,104
20230727,093500,124366480,7960,7960,7960,7960,0
20230727,093400,124366480,7960,8040,8040,7960,200
20230727,093300,122762080,8030,8030,8030,8030,26
20230727,093200,122553300,8020,8020,8020,8020,3
20230727,093100,122529240,8010,7970,8010,7970,1175
20230727,093000,113129760,7950,7950,7950,7950,1
20230727,092900,113121810,7950,7950,7950,7950,0
20230727,092800,113121810,7950,7950,7950,7950,0
20230727,092700,113121810,7950,7940,7990,7940,42
20230727,092600,112787940,7990,7990,7990,7990,1
20230727,092500,112779950,7990,7990,7990,7990,60
20230727,092400,112300550,7990,7980,7990,7980,488
20230727,092300,108406270,7930,7930,7930,7930,0
20230727,092200,108406270,7930,7930,7940,7930,1780
20230727,092100,94286080,7970,7920,7970,7920,328
20230727,092000,91678110,7920,7940,7970,7910,1946
20230727,091900,76243760,7940,7940,7940,7940,7
20230727,091800,76188180,7940,7890,7940,7890,39
20230727,091700,75879820,7940,7940,7940,7940,0
20230727,091600,75879820,7940,7960,7960,7940,246
20230727,091500,73923760,7960,7940,7960,7940,144
20230727,091400,72779870,7850,7940,7940,7850,2
20230727,091300,72764080,7850,7940,7940,7850,1034
20230727,091200,64617670,7930,7930,7930,7930,826
20230727,091100,58067490,7940,7930,7940,7930,762
20230727,091000,52021130,7930,7900,7930,7900,1945
20230727,090900,36654260,7900,7900,7920,7880,526
20230727,090800,32508200,7930,7910,7930,7910,8
20230727,090700,32444880,7900,7900,7900,7890,154
20230727,090600,31228310,7900,7900,7900,7900,50
20230727,090500,30833310,7900,7880,7900,7880,553
20230727,090400,26475570,7900,7880,7900,7880,111
20230727,090300,25600670,7880,7860,7880,7860,3
20230727,090200,25577070,7860,7820,7860,7820,779
20230727,090100,19467190,7800,7780,7800,7770,278
20230727,090000,17306890,7780,7750,7780,7700,2224